ジャパンリアルエステイト投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,100,000 | 1,110,000 | 1,077,000 | 1,082,000 | -22,000 | -2% | 2,941 |
| 2013/03/07 | 1,100,000 | 1,104,000 | 1,089,000 | 1,104,000 | +22,000 | +2% | 2,897 |
| 2013/03/06 | 1,066,000 | 1,089,000 | 1,065,000 | 1,082,000 | +16,000 | +1.5% | 2,089 |
| 2013/03/05 | 1,074,000 | 1,088,000 | 1,060,000 | 1,066,000 | -8,000 | -0.7% | 2,934 |
| 2013/03/04 | 1,077,000 | 1,105,000 | 1,071,000 | 1,074,000 | +17,000 | +1.6% | 3,219 |
| 2013/03/01 | 1,035,000 | 1,057,000 | 1,035,000 | 1,057,000 | +40,000 | +3.9% | 2,962 |
| 2013/02/28 | 1,018,000 | 1,028,000 | 1,015,000 | 1,017,000 | +6,000 | +0.6% | 2,609 |
| 2013/02/27 | 1,010,000 | 1,014,000 | 1,004,000 | 1,011,000 | +6,000 | +0.6% | 3,212 |
| 2013/02/26 | 998,000 | 1,015,000 | 996,000 | 1,005,000 | -2,000 | -0.2% | 3,131 |
| 2013/02/25 | 988,000 | 1,008,000 | 988,000 | 1,007,000 | +27,000 | +2.8% | 2,814 |
| 2013/02/22 | 980,000 | 982,000 | 973,000 | 980,000 | ±0 | ±0% | 2,360 |
| 2013/02/21 | 979,000 | 983,000 | 972,000 | 980,000 | -1,000 | -0.1% | 1,721 |
| 2013/02/20 | 969,000 | 982,000 | 961,000 | 981,000 | +12,000 | +1.2% | 2,589 |
| 2013/02/19 | 940,000 | 969,000 | 933,000 | 969,000 | +29,000 | +3.1% | 2,732 |
| 2013/02/18 | 956,000 | 956,000 | 932,000 | 940,000 | -1,000 | -0.1% | 1,383 |
| 2013/02/15 | 938,000 | 941,000 | 925,000 | 941,000 | +3,000 | +0.3% | 2,551 |
| 2013/02/14 | 938,000 | 945,000 | 935,000 | 938,000 | +8,000 | +0.9% | 1,972 |
| 2013/02/13 | 939,000 | 939,000 | 928,000 | 930,000 | -9,000 | -1% | 1,609 |
| 2013/02/12 | 932,000 | 942,000 | 931,000 | 939,000 | +22,000 | +2.4% | 2,520 |
| 2013/02/08 | 920,000 | 924,000 | 916,000 | 917,000 | -3,000 | -0.3% | 1,753 |
| 2013/02/07 | 923,000 | 923,000 | 915,000 | 920,000 | -1,000 | -0.1% | 1,529 |
| 2013/02/06 | 925,000 | 928,000 | 921,000 | 921,000 | +2,000 | +0.2% | 2,095 |
| 2013/02/05 | 905,000 | 922,000 | 904,000 | 919,000 | +10,000 | +1.1% | 2,611 |
| 2013/02/04 | 917,000 | 919,000 | 909,000 | 909,000 | -10,000 | -1.1% | 2,018 |
| 2013/02/01 | 931,000 | 934,000 | 913,000 | 919,000 | -5,000 | -0.5% | 3,150 |
| 2013/01/31 | 906,000 | 928,000 | 901,000 | 924,000 | +23,000 | +2.6% | 2,678 |
| 2013/01/30 | 897,000 | 906,000 | 895,000 | 901,000 | ±0 | ±0% | 1,463 |
| 2013/01/29 | 895,000 | 907,000 | 890,000 | 901,000 | +6,000 | +0.7% | 1,784 |
| 2013/01/28 | 886,000 | 895,000 | 883,000 | 895,000 | +14,000 | +1.6% | 1,940 |
| 2013/01/25 | 880,000 | 883,000 | 877,000 | 881,000 | +5,000 | +0.6% | 2,184 |
| 2013/01/24 | 864,000 | 877,000 | 864,000 | 876,000 | +10,000 | +1.2% | 1,434 |
| 2013/01/23 | 872,000 | 875,000 | 866,000 | 866,000 | -3,000 | -0.3% | 1,757 |
| 2013/01/22 | 872,000 | 876,000 | 868,000 | 869,000 | -1,000 | -0.1% | 976 |
| 2013/01/21 | 871,000 | 872,000 | 867,000 | 870,000 | ±0 | ±0% | 773 |
| 2013/01/18 | 866,000 | 873,000 | 866,000 | 870,000 | +3,000 | +0.3% | 1,611 |
| 2013/01/17 | 866,000 | 869,000 | 861,000 | 867,000 | -7,000 | -0.8% | 1,335 |
| 2013/01/16 | 876,000 | 877,000 | 868,000 | 874,000 | -1,000 | -0.1% | 1,672 |
| 2013/01/15 | 877,000 | 885,000 | 868,000 | 875,000 | -2,000 | -0.2% | 2,033 |
| 2013/01/11 | 879,000 | 886,000 | 872,000 | 877,000 | -1,000 | -0.1% | 1,244 |
| 2013/01/10 | 868,000 | 879,000 | 868,000 | 878,000 | +17,000 | +2% | 2,024 |
| 2013/01/09 | 861,000 | 867,000 | 858,000 | 861,000 | ±0 | ±0% | 1,750 |
| 2013/01/08 | 869,000 | 870,000 | 858,000 | 861,000 | -15,000 | -1.7% | 2,265 |
| 2013/01/07 | 877,000 | 881,000 | 871,000 | 876,000 | -1,000 | -0.1% | 1,578 |
| 2013/01/04 | 869,000 | 878,000 | 858,000 | 877,000 | +27,000 | +3.2% | 2,716 |
| 2012/12/28 | 844,000 | 851,000 | 843,000 | 850,000 | +7,000 | +0.8% | 1,550 |
| 2012/12/27 | 850,000 | 850,000 | 842,000 | 843,000 | -2,000 | -0.2% | 878 |
| 2012/12/26 | 845,000 | 849,000 | 842,000 | 845,000 | +3,000 | +0.4% | 1,155 |
| 2012/12/25 | 836,000 | 843,000 | 835,000 | 842,000 | +7,000 | +0.8% | 1,238 |
| 2012/12/21 | 827,000 | 838,000 | 826,000 | 835,000 | +8,000 | +1% | 2,623 |
| 2012/12/20 | 814,000 | 827,000 | 813,000 | 827,000 | +16,000 | +2% | 2,771 |
3001～
3050
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
