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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 700,000 | 707,000 | 699,000 | 706,000 | +10,000 | +1.4% | 982 |
| 2012/05/11 | 713,000 | 713,000 | 692,000 | 696,000 | -14,000 | -2% | 1,651 |
| 2012/05/10 | 713,000 | 721,000 | 710,000 | 710,000 | -4,000 | -0.6% | 1,429 |
| 2012/05/09 | 710,000 | 714,000 | 708,000 | 714,000 | +7,000 | +1% | 1,514 |
| 2012/05/08 | 709,000 | 711,000 | 703,000 | 707,000 | -5,000 | -0.7% | 1,232 |
| 2012/05/07 | 704,000 | 712,000 | 702,000 | 712,000 | -6,000 | -0.8% | 1,574 |
| 2012/05/02 | 716,000 | 720,000 | 710,000 | 718,000 | +6,000 | +0.8% | 1,440 |
| 2012/05/01 | 711,000 | 716,000 | 705,000 | 712,000 | +4,000 | +0.6% | 1,879 |
| 2012/04/27 | 713,000 | 722,000 | 708,000 | 708,000 | +1,000 | +0.1% | 1,332 |
| 2012/04/26 | 714,000 | 719,000 | 707,000 | 707,000 | -6,000 | -0.8% | 1,501 |
| 2012/04/25 | 713,000 | 725,000 | 713,000 | 713,000 | +2,000 | +0.3% | 1,379 |
| 2012/04/24 | 718,000 | 719,000 | 708,000 | 711,000 | -3,000 | -0.4% | 1,069 |
| 2012/04/23 | 726,000 | 727,000 | 711,000 | 714,000 | -2,000 | -0.3% | 1,056 |
| 2012/04/20 | 715,000 | 720,000 | 709,000 | 716,000 | ±0 | ±0% | 1,886 |
| 2012/04/19 | 717,000 | 728,000 | 714,000 | 716,000 | +3,000 | +0.4% | 1,535 |
| 2012/04/18 | 706,000 | 716,000 | 706,000 | 713,000 | +12,000 | +1.7% | 1,383 |
| 2012/04/17 | 712,000 | 714,000 | 700,000 | 701,000 | -11,000 | -1.5% | 1,048 |
| 2012/04/16 | 706,000 | 717,000 | 705,000 | 712,000 | +1,000 | +0.1% | 775 |
| 2012/04/13 | 709,000 | 718,000 | 707,000 | 711,000 | +6,000 | +0.9% | 1,102 |
| 2012/04/12 | 719,000 | 719,000 | 704,000 | 705,000 | -8,000 | -1.1% | 934 |
| 2012/04/11 | 706,000 | 716,000 | 705,000 | 713,000 | +2,000 | +0.3% | 1,754 |
| 2012/04/10 | 716,000 | 720,000 | 707,000 | 711,000 | -1,000 | -0.1% | 1,605 |
| 2012/04/09 | 710,000 | 721,000 | 710,000 | 712,000 | -3,000 | -0.4% | 1,065 |
| 2012/04/06 | 704,000 | 717,000 | 704,000 | 715,000 | +3,000 | +0.4% | 709 |
| 2012/04/05 | 710,000 | 723,000 | 710,000 | 712,000 | -7,000 | -1% | 1,498 |
| 2012/04/04 | 736,000 | 736,000 | 717,000 | 719,000 | -13,000 | -1.8% | 1,067 |
| 2012/04/03 | 745,000 | 748,000 | 729,000 | 732,000 | -8,000 | -1.1% | 1,545 |
| 2012/04/02 | 726,000 | 740,000 | 726,000 | 740,000 | +11,000 | +1.5% | 1,770 |
| 2012/03/30 | 734,000 | 734,000 | 718,000 | 729,000 | -5,000 | -0.7% | 2,614 |
| 2012/03/29 | 721,000 | 737,000 | 721,000 | 734,000 | +9,000 | +1.2% | 2,065 |
| 2012/03/28 | 730,000 | 732,000 | 721,000 | 725,000 | -23,000 | -3.1% | 2,372 |
| 2012/03/27 | 749,000 | 754,000 | 746,000 | 748,000 | +8,000 | +1.1% | 1,652 |
| 2012/03/26 | 738,000 | 746,000 | 735,000 | 740,000 | +7,000 | +1% | 1,784 |
| 2012/03/23 | 739,000 | 743,000 | 730,000 | 733,000 | -7,000 | -0.9% | 2,182 |
| 2012/03/22 | 753,000 | 762,000 | 736,000 | 740,000 | -13,000 | -1.7% | 2,577 |
| 2012/03/21 | 776,000 | 776,000 | 750,000 | 753,000 | -20,000 | -2.6% | 3,498 |
| 2012/03/19 | 777,000 | 779,000 | 769,000 | 773,000 | -1,000 | -0.1% | 1,740 |
| 2012/03/16 | 773,000 | 774,000 | 765,000 | 774,000 | +1,000 | +0.1% | 2,115 |
| 2012/03/15 | 758,000 | 773,000 | 755,000 | 773,000 | +15,000 | +2% | 2,642 |
| 2012/03/14 | 759,000 | 760,000 | 751,000 | 758,000 | +7,000 | +0.9% | 2,664 |
| 2012/03/13 | 760,000 | 762,000 | 744,000 | 751,000 | -7,000 | -0.9% | 2,246 |
| 2012/03/12 | 768,000 | 768,000 | 753,000 | 758,000 | -4,000 | -0.5% | 1,382 |
| 2012/03/09 | 763,000 | 769,000 | 755,000 | 762,000 | ±0 | ±0% | 2,397 |
| 2012/03/08 | 737,000 | 762,000 | 736,000 | 762,000 | +27,000 | +3.7% | 3,329 |
| 2012/03/07 | 727,000 | 735,000 | 726,000 | 735,000 | ±0 | ±0% | 2,487 |
| 2012/03/06 | 735,000 | 737,000 | 728,000 | 735,000 | ±0 | ±0% | 3,014 |
| 2012/03/05 | 738,000 | 741,000 | 731,000 | 735,000 | +1,000 | +0.1% | 2,535 |
| 2012/03/02 | 722,000 | 735,000 | 721,000 | 734,000 | +17,000 | +2.4% | 4,670 |
| 2012/03/01 | 715,000 | 719,000 | 712,000 | 717,000 | -1,000 | -0.1% | 4,381 |
| 2012/02/29 | 700,000 | 718,000 | 698,000 | 718,000 | +10,000 | +1.4% | 23,146 |
3251～
3300
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
