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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 780,000 | 782,000 | 776,000 | 781,000 | +8,000 | +1% | 536 |
| 2011/07/29 | 773,000 | 777,000 | 771,000 | 773,000 | +3,000 | +0.4% | 828 |
| 2011/07/28 | 771,000 | 780,000 | 767,000 | 770,000 | -2,000 | -0.3% | 1,107 |
| 2011/07/27 | 768,000 | 772,000 | 766,000 | 772,000 | +5,000 | +0.7% | 1,000 |
| 2011/07/26 | 770,000 | 771,000 | 767,000 | 767,000 | -6,000 | -0.8% | 883 |
| 2011/07/25 | 772,000 | 774,000 | 768,000 | 773,000 | -4,000 | -0.5% | 942 |
| 2011/07/22 | 782,000 | 783,000 | 777,000 | 777,000 | -6,000 | -0.8% | 952 |
| 2011/07/21 | 788,000 | 788,000 | 783,000 | 783,000 | -5,000 | -0.6% | 510 |
| 2011/07/20 | 788,000 | 789,000 | 784,000 | 788,000 | +5,000 | +0.6% | 343 |
| 2011/07/19 | 793,000 | 798,000 | 783,000 | 783,000 | -3,000 | -0.4% | 881 |
| 2011/07/15 | 797,000 | 798,000 | 786,000 | 786,000 | -11,000 | -1.4% | 926 |
| 2011/07/14 | 798,000 | 798,000 | 795,000 | 797,000 | -1,000 | -0.1% | 554 |
| 2011/07/13 | 793,000 | 802,000 | 791,000 | 798,000 | -1,000 | -0.1% | 1,260 |
| 2011/07/12 | 791,000 | 799,000 | 789,000 | 799,000 | +7,000 | +0.9% | 772 |
| 2011/07/11 | 794,000 | 796,000 | 791,000 | 792,000 | -2,000 | -0.3% | 467 |
| 2011/07/08 | 796,000 | 798,000 | 792,000 | 794,000 | -1,000 | -0.1% | 574 |
| 2011/07/07 | 792,000 | 797,000 | 790,000 | 795,000 | +1,000 | +0.1% | 577 |
| 2011/07/06 | 796,000 | 796,000 | 788,000 | 794,000 | ±0 | ±0% | 863 |
| 2011/07/05 | 797,000 | 798,000 | 794,000 | 794,000 | -3,000 | -0.4% | 480 |
| 2011/07/04 | 791,000 | 800,000 | 789,000 | 797,000 | +6,000 | +0.8% | 988 |
| 2011/07/01 | 793,000 | 796,000 | 787,000 | 791,000 | ±0 | ±0% | 1,422 |
| 2011/06/30 | 788,000 | 791,000 | 783,000 | 791,000 | +6,000 | +0.8% | 1,217 |
| 2011/06/29 | 780,000 | 785,000 | 779,000 | 785,000 | +1,000 | +0.1% | 1,068 |
| 2011/06/28 | 776,000 | 784,000 | 770,000 | 784,000 | +6,000 | +0.8% | 905 |
| 2011/06/27 | 778,000 | 780,000 | 776,000 | 778,000 | ±0 | ±0% | 426 |
| 2011/06/24 | 778,000 | 780,000 | 777,000 | 778,000 | ±0 | ±0% | 482 |
| 2011/06/23 | 783,000 | 783,000 | 778,000 | 778,000 | -5,000 | -0.6% | 755 |
| 2011/06/22 | 782,000 | 786,000 | 780,000 | 783,000 | +4,000 | +0.5% | 880 |
| 2011/06/21 | 785,000 | 787,000 | 777,000 | 779,000 | -1,000 | -0.1% | 584 |
| 2011/06/20 | 783,000 | 785,000 | 780,000 | 780,000 | +3,000 | +0.4% | 360 |
| 2011/06/17 | 780,000 | 786,000 | 777,000 | 777,000 | -3,000 | -0.4% | 820 |
| 2011/06/16 | 781,000 | 785,000 | 780,000 | 780,000 | -4,000 | -0.5% | 647 |
| 2011/06/15 | 779,000 | 784,000 | 778,000 | 784,000 | +6,000 | +0.8% | 436 |
| 2011/06/14 | 772,000 | 790,000 | 772,000 | 778,000 | +6,000 | +0.8% | 826 |
| 2011/06/13 | 771,000 | 774,000 | 769,000 | 772,000 | +1,000 | +0.1% | 606 |
| 2011/06/10 | 777,000 | 780,000 | 768,000 | 771,000 | -2,000 | -0.3% | 1,174 |
| 2011/06/09 | 772,000 | 775,000 | 767,000 | 773,000 | +2,000 | +0.3% | 767 |
| 2011/06/08 | 776,000 | 777,000 | 769,000 | 771,000 | -11,000 | -1.4% | 1,321 |
| 2011/06/07 | 780,000 | 782,000 | 772,000 | 782,000 | +1,000 | +0.1% | 1,309 |
| 2011/06/06 | 783,000 | 784,000 | 779,000 | 781,000 | -3,000 | -0.4% | 1,453 |
| 2011/06/03 | 782,000 | 785,000 | 781,000 | 784,000 | ±0 | ±0% | 593 |
| 2011/06/02 | 782,000 | 786,000 | 780,000 | 784,000 | +1,000 | +0.1% | 1,068 |
| 2011/06/01 | 791,000 | 791,000 | 783,000 | 783,000 | -11,000 | -1.4% | 1,016 |
| 2011/05/31 | 781,000 | 794,000 | 781,000 | 794,000 | +11,000 | +1.4% | 2,363 |
| 2011/05/30 | 784,000 | 786,000 | 782,000 | 783,000 | ±0 | ±0% | 556 |
| 2011/05/27 | 783,000 | 788,000 | 780,000 | 783,000 | +3,000 | +0.4% | 802 |
| 2011/05/26 | 782,000 | 785,000 | 778,000 | 780,000 | -3,000 | -0.4% | 1,074 |
| 2011/05/25 | 787,000 | 788,000 | 781,000 | 783,000 | +2,000 | +0.3% | 1,049 |
| 2011/05/24 | 786,000 | 786,000 | 777,000 | 781,000 | -12,000 | -1.5% | 1,881 |
| 2011/05/23 | 800,000 | 802,000 | 793,000 | 793,000 | -6,000 | -0.8% | 789 |
3151～
3200
件表示中 / 3477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
