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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 838,000 | 845,000 | 838,000 | 842,000 | +4,000 | +0.5% | 1,473 |
| 2011/02/24 | 833,000 | 842,000 | 831,000 | 838,000 | +8,000 | +1% | 1,582 |
| 2011/02/23 | 825,000 | 835,000 | 824,000 | 830,000 | +5,000 | +0.6% | 1,015 |
| 2011/02/22 | 824,000 | 830,000 | 819,000 | 825,000 | -7,000 | -0.8% | 1,085 |
| 2011/02/21 | 831,000 | 832,000 | 821,000 | 832,000 | -2,000 | -0.2% | 876 |
| 2011/02/18 | 823,000 | 834,000 | 822,000 | 834,000 | +11,000 | +1.3% | 1,021 |
| 2011/02/17 | 816,000 | 823,000 | 811,000 | 823,000 | +11,000 | +1.4% | 1,658 |
| 2011/02/16 | 810,000 | 816,000 | 806,000 | 812,000 | -1,000 | -0.1% | 2,594 |
| 2011/02/15 | 816,000 | 817,000 | 809,000 | 813,000 | -2,000 | -0.2% | 2,113 |
| 2011/02/14 | 821,000 | 832,000 | 814,000 | 815,000 | -9,000 | -1.1% | 2,097 |
| 2011/02/10 | 822,000 | 827,000 | 822,000 | 824,000 | -1,000 | -0.1% | 1,012 |
| 2011/02/09 | 830,000 | 831,000 | 824,000 | 825,000 | -4,000 | -0.5% | 1,308 |
| 2011/02/08 | 829,000 | 829,000 | 824,000 | 829,000 | +1,000 | +0.1% | 1,055 |
| 2011/02/07 | 829,000 | 829,000 | 822,000 | 828,000 | +4,000 | +0.5% | 901 |
| 2011/02/04 | 829,000 | 830,000 | 823,000 | 824,000 | -2,000 | -0.2% | 990 |
| 2011/02/03 | 824,000 | 828,000 | 822,000 | 826,000 | +4,000 | +0.5% | 1,043 |
| 2011/02/02 | 825,000 | 827,000 | 820,000 | 822,000 | -1,000 | -0.1% | 1,179 |
| 2011/02/01 | 823,000 | 824,000 | 816,000 | 823,000 | +2,000 | +0.2% | 1,209 |
| 2011/01/31 | 815,000 | 824,000 | 806,000 | 821,000 | -2,000 | -0.2% | 3,036 |
| 2011/01/28 | 818,000 | 825,000 | 806,000 | 823,000 | +5,000 | +0.6% | 3,179 |
| 2011/01/27 | 824,000 | 825,000 | 816,000 | 818,000 | -6,000 | -0.7% | 1,396 |
| 2011/01/26 | 823,000 | 832,000 | 822,000 | 824,000 | +5,000 | +0.6% | 1,502 |
| 2011/01/25 | 818,000 | 826,000 | 815,000 | 819,000 | ±0 | ±0% | 2,716 |
| 2011/01/24 | 819,000 | 827,000 | 811,000 | 819,000 | ±0 | ±0% | 2,317 |
| 2011/01/21 | 829,000 | 832,000 | 813,000 | 819,000 | -9,000 | -1.1% | 1,506 |
| 2011/01/20 | 833,000 | 839,000 | 828,000 | 828,000 | -2,000 | -0.2% | 1,334 |
| 2011/01/19 | 827,000 | 833,000 | 826,000 | 830,000 | ±0 | ±0% | 1,798 |
| 2011/01/18 | 840,000 | 840,000 | 829,000 | 830,000 | -12,000 | -1.4% | 1,444 |
| 2011/01/17 | 847,000 | 849,000 | 840,000 | 842,000 | -4,000 | -0.5% | 1,301 |
| 2011/01/14 | 857,000 | 857,000 | 846,000 | 846,000 | -11,000 | -1.3% | 1,694 |
| 2011/01/13 | 866,000 | 866,000 | 846,000 | 857,000 | -1,000 | -0.1% | 2,274 |
| 2011/01/12 | 864,000 | 864,000 | 850,000 | 858,000 | -6,000 | -0.7% | 1,866 |
| 2011/01/11 | 862,000 | 867,000 | 856,000 | 864,000 | +9,000 | +1.1% | 1,616 |
| 2011/01/07 | 862,000 | 864,000 | 852,000 | 855,000 | -5,000 | -0.6% | 2,106 |
| 2011/01/06 | 858,000 | 869,000 | 851,000 | 860,000 | +4,000 | +0.5% | 2,660 |
| 2011/01/05 | 869,000 | 869,000 | 844,000 | 856,000 | -3,000 | -0.3% | 2,505 |
| 2011/01/04 | 859,000 | 864,000 | 850,000 | 859,000 | +17,000 | +2% | 2,904 |
| 2010/12/30 | 832,000 | 848,000 | 828,000 | 842,000 | +12,000 | +1.4% | 1,837 |
| 2010/12/29 | 834,000 | 838,000 | 825,000 | 830,000 | -1,000 | -0.1% | 1,052 |
| 2010/12/28 | 850,000 | 864,000 | 831,000 | 831,000 | -11,000 | -1.3% | 2,421 |
| 2010/12/27 | 843,000 | 843,000 | 837,000 | 842,000 | +3,000 | +0.4% | 846 |
| 2010/12/24 | 835,000 | 840,000 | 833,000 | 839,000 | +3,000 | +0.4% | 1,025 |
| 2010/12/22 | 831,000 | 837,000 | 829,000 | 836,000 | +6,000 | +0.7% | 1,256 |
| 2010/12/21 | 828,000 | 831,000 | 824,000 | 830,000 | +8,000 | +1% | 1,160 |
| 2010/12/20 | 818,000 | 826,000 | 816,000 | 822,000 | +12,000 | +1.5% | 1,142 |
| 2010/12/17 | 829,000 | 834,000 | 810,000 | 810,000 | -17,000 | -2.1% | 1,639 |
| 2010/12/16 | 834,000 | 838,000 | 809,000 | 827,000 | +1,000 | +0.1% | 2,924 |
| 2010/12/15 | 842,000 | 844,000 | 826,000 | 826,000 | -14,000 | -1.7% | 2,687 |
| 2010/12/14 | 832,000 | 842,000 | 832,000 | 840,000 | +8,000 | +1% | 1,684 |
| 2010/12/13 | 824,000 | 838,000 | 820,000 | 832,000 | +15,000 | +1.8% | 2,142 |
3501～
3550
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
