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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 719,000 | 726,000 | 714,000 | 723,000 | +4,000 | +0.6% | 1,020 |
| 2012/07/23 | 723,000 | 727,000 | 718,000 | 719,000 | -4,000 | -0.6% | 743 |
| 2012/07/20 | 722,000 | 723,000 | 715,000 | 723,000 | +3,000 | +0.4% | 864 |
| 2012/07/19 | 731,000 | 731,000 | 720,000 | 720,000 | -8,000 | -1.1% | 794 |
| 2012/07/18 | 734,000 | 736,000 | 725,000 | 728,000 | +4,000 | +0.6% | 1,086 |
| 2012/07/17 | 726,000 | 730,000 | 722,000 | 724,000 | +2,000 | +0.3% | 1,000 |
| 2012/07/13 | 712,000 | 727,000 | 712,000 | 722,000 | +14,000 | +2% | 1,424 |
| 2012/07/12 | 714,000 | 716,000 | 706,000 | 708,000 | -2,000 | -0.3% | 616 |
| 2012/07/11 | 710,000 | 715,000 | 708,000 | 710,000 | +3,000 | +0.4% | 1,014 |
| 2012/07/10 | 713,000 | 716,000 | 707,000 | 707,000 | -6,000 | -0.8% | 964 |
| 2012/07/09 | 725,000 | 727,000 | 712,000 | 713,000 | -16,000 | -2.2% | 1,140 |
| 2012/07/06 | 727,000 | 729,000 | 719,000 | 729,000 | -3,000 | -0.4% | 1,283 |
| 2012/07/05 | 737,000 | 737,000 | 726,000 | 732,000 | -5,000 | -0.7% | 1,015 |
| 2012/07/04 | 747,000 | 747,000 | 731,000 | 737,000 | -6,000 | -0.8% | 1,215 |
| 2012/07/03 | 744,000 | 747,000 | 739,000 | 743,000 | -3,000 | -0.4% | 1,311 |
| 2012/07/02 | 746,000 | 746,000 | 739,000 | 746,000 | +15,000 | +2.1% | 1,309 |
| 2012/06/29 | 737,000 | 743,000 | 731,000 | 731,000 | -1,000 | -0.1% | 2,707 |
| 2012/06/28 | 725,000 | 738,000 | 724,000 | 732,000 | +13,000 | +1.8% | 1,998 |
| 2012/06/27 | 712,000 | 725,000 | 712,000 | 719,000 | +5,000 | +0.7% | 984 |
| 2012/06/26 | 709,000 | 725,000 | 709,000 | 714,000 | -5,000 | -0.7% | 2,058 |
| 2012/06/25 | 715,000 | 719,000 | 709,000 | 719,000 | +7,000 | +1% | 1,879 |
| 2012/06/22 | 707,000 | 712,000 | 705,000 | 712,000 | +1,000 | +0.1% | 872 |
| 2012/06/21 | 707,000 | 712,000 | 705,000 | 711,000 | +4,000 | +0.6% | 866 |
| 2012/06/20 | 701,000 | 711,000 | 701,000 | 707,000 | +14,000 | +2% | 1,577 |
| 2012/06/19 | 689,000 | 703,000 | 687,000 | 693,000 | +4,000 | +0.6% | 1,045 |
| 2012/06/18 | 690,000 | 698,000 | 685,000 | 689,000 | +12,000 | +1.8% | 1,108 |
| 2012/06/15 | 680,000 | 686,000 | 676,000 | 677,000 | -7,000 | -1% | 1,756 |
| 2012/06/14 | 685,000 | 688,000 | 683,000 | 684,000 | -1,000 | -0.1% | 998 |
| 2012/06/13 | 687,000 | 687,000 | 681,000 | 685,000 | +2,000 | +0.3% | 633 |
| 2012/06/12 | 676,000 | 687,000 | 676,000 | 683,000 | +4,000 | +0.6% | 1,004 |
| 2012/06/11 | 686,000 | 688,000 | 679,000 | 679,000 | -5,000 | -0.7% | 950 |
| 2012/06/08 | 682,000 | 686,000 | 677,000 | 684,000 | ±0 | ±0% | 1,080 |
| 2012/06/07 | 683,000 | 692,000 | 683,000 | 684,000 | +9,000 | +1.3% | 1,277 |
| 2012/06/06 | 675,000 | 688,000 | 671,000 | 675,000 | +5,000 | +0.7% | 2,322 |
| 2012/06/05 | 670,000 | 673,000 | 662,000 | 670,000 | +4,000 | +0.6% | 1,357 |
| 2012/06/04 | 675,000 | 675,000 | 655,000 | 666,000 | -15,000 | -2.2% | 2,143 |
| 2012/06/01 | 684,000 | 693,000 | 669,000 | 681,000 | -11,000 | -1.6% | 1,299 |
| 2012/05/31 | 673,000 | 692,000 | 672,000 | 692,000 | +15,000 | +2.2% | 2,681 |
| 2012/05/30 | 680,000 | 687,000 | 677,000 | 677,000 | -2,000 | -0.3% | 1,244 |
| 2012/05/29 | 664,000 | 681,000 | 661,000 | 679,000 | +18,000 | +2.7% | 1,371 |
| 2012/05/28 | 656,000 | 664,000 | 652,000 | 661,000 | +1,000 | +0.2% | 827 |
| 2012/05/25 | 669,000 | 672,000 | 658,000 | 660,000 | -1,000 | -0.2% | 1,876 |
| 2012/05/24 | 657,000 | 665,000 | 657,000 | 661,000 | +2,000 | +0.3% | 814 |
| 2012/05/23 | 662,000 | 674,000 | 659,000 | 659,000 | -13,000 | -1.9% | 1,283 |
| 2012/05/22 | 681,000 | 682,000 | 672,000 | 672,000 | -3,000 | -0.4% | 671 |
| 2012/05/21 | 678,000 | 684,000 | 671,000 | 675,000 | -3,000 | -0.4% | 741 |
| 2012/05/18 | 691,000 | 692,000 | 671,000 | 678,000 | -19,000 | -2.7% | 2,014 |
| 2012/05/17 | 705,000 | 705,000 | 693,000 | 697,000 | -1,000 | -0.1% | 1,032 |
| 2012/05/16 | 699,000 | 703,000 | 695,000 | 698,000 | -5,000 | -0.7% | 1,137 |
| 2012/05/15 | 706,000 | 706,000 | 693,000 | 703,000 | -3,000 | -0.4% | 1,366 |
3201～
3250
件表示中 / 3769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
