ジャパンリアルエステイト投資法人(8952)の株価時系列情報
ジャパンリアルエステイト投資法人(8952)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 534,000 | 538,000 | 530,000 | 534,000 | 4,482 |
| 2024/04/18 | 535,000 | 542,000 | 533,000 | 536,000 | 4,124 |
| 2024/04/17 | 530,000 | 535,000 | 525,000 | 534,000 | 4,939 |
| 2024/04/16 | 524,000 | 533,000 | 523,000 | 531,000 | 7,205 |
| 2024/04/15 | 526,000 | 528,000 | 523,000 | 524,000 | 5,230 |
| 2024/04/12 | 539,000 | 539,000 | 525,000 | 527,000 | 6,669 |
| 2024/04/11 | 530,000 | 538,000 | 528,000 | 537,000 | 5,156 |
| 2024/04/10 | 539,000 | 546,000 | 534,000 | 536,000 | 3,323 |
| 2024/04/09 | 538,000 | 544,000 | 536,000 | 540,000 | 3,814 |
| 2024/04/08 | 527,000 | 538,000 | 526,000 | 538,000 | 4,269 |
| 2024/04/05 | 529,000 | 529,000 | 523,000 | 527,000 | 5,088 |
| 2024/04/04 | 527,000 | 529,000 | 525,000 | 528,000 | 3,791 |
| 2024/04/03 | 529,000 | 530,000 | 525,000 | 527,000 | 5,154 |
| 2024/04/02 | 536,000 | 536,000 | 528,000 | 532,000 | 5,336 |
| 2024/04/01 | 540,000 | 541,000 | 532,000 | 536,000 | 3,490 |
| 2024/03/29 | 542,000 | 542,000 | 535,000 | 538,000 | 3,801 |
| 2024/03/28 | 542,000 | 544,000 | 536,000 | 539,000 | 7,203 |
| 2024/03/27 | 551,000 | 556,000 | 551,000 | 552,000 | 7,115 |
| 2024/03/26 | 556,000 | 556,000 | 550,000 | 550,000 | 4,283 |
| 2024/03/25 | 557,000 | 562,000 | 555,000 | 555,000 | 4,268 |
| 2024/03/22 | 554,000 | 559,000 | 550,000 | 556,000 | 5,253 |
| 2024/03/21 | 555,000 | 555,000 | 547,000 | 552,000 | 6,451 |
| 2024/03/19 | 542,000 | 558,000 | 540,000 | 552,000 | 7,393 |
| 2024/03/18 | 536,000 | 537,000 | 532,000 | 536,000 | 5,559 |
| 2024/03/15 | 536,000 | 544,000 | 529,000 | 533,000 | 10,933 |
| 2024/03/14 | 526,000 | 535,000 | 523,000 | 535,000 | 5,730 |
| 2024/03/13 | 530,000 | 531,000 | 521,000 | 525,000 | 6,105 |
| 2024/03/12 | 532,000 | 533,000 | 527,000 | 529,000 | 3,680 |
| 2024/03/11 | 533,000 | 534,000 | 528,000 | 533,000 | 3,073 |
| 2024/03/08 | 522,000 | 532,000 | 522,000 | 529,000 | 4,844 |
| 2024/03/07 | 536,000 | 537,000 | 525,000 | 526,000 | 5,269 |
| 2024/03/06 | 548,000 | 548,000 | 531,000 | 534,000 | 7,049 |
| 2024/03/05 | 547,000 | 547,000 | 542,000 | 545,000 | 3,222 |
| 2024/03/04 | 542,000 | 548,000 | 542,000 | 544,000 | 4,100 |
| 2024/03/01 | 542,000 | 545,000 | 538,000 | 540,000 | 3,797 |
| 2024/02/29 | 543,000 | 546,000 | 535,000 | 540,000 | 8,713 |
| 2024/02/28 | 545,000 | 545,000 | 541,000 | 543,000 | 4,330 |
| 2024/02/27 | 543,000 | 547,000 | 540,000 | 543,000 | 4,693 |
| 2024/02/26 | 535,000 | 544,000 | 534,000 | 542,000 | 5,429 |
| 2024/02/22 | 530,000 | 535,000 | 523,000 | 532,000 | 6,556 |
| 2024/02/21 | 535,000 | 536,000 | 530,000 | 535,000 | 4,741 |
| 2024/02/20 | 534,000 | 537,000 | 530,000 | 532,000 | 4,586 |
| 2024/02/19 | 532,000 | 536,000 | 528,000 | 534,000 | 6,402 |
| 2024/02/16 | 542,000 | 542,000 | 531,000 | 534,000 | 6,675 |
| 2024/02/15 | 544,000 | 546,000 | 537,000 | 539,000 | 5,564 |
| 2024/02/14 | 546,000 | 548,000 | 543,000 | 545,000 | 4,606 |
| 2024/02/13 | 554,000 | 556,000 | 545,000 | 545,000 | 6,060 |
| 2024/02/09 | 559,000 | 559,000 | 553,000 | 553,000 | 4,396 |
| 2024/02/08 | 559,000 | 560,000 | 556,000 | 557,000 | 2,700 |
| 2024/02/07 | 563,000 | 564,000 | 556,000 | 556,000 | 3,281 |
| 2024/02/06 | 562,000 | 565,000 | 559,000 | 562,000 | 3,151 |
| 2024/02/05 | 569,000 | 573,000 | 562,000 | 562,000 | 4,980 |
| 2024/02/02 | 569,000 | 571,000 | 566,000 | 569,000 | 2,812 |
| 2024/02/01 | 562,000 | 568,000 | 562,000 | 562,000 | 4,540 |
| 2024/01/31 | 562,000 | 570,000 | 562,000 | 566,000 | 4,489 |
| 2024/01/30 | 565,000 | 568,000 | 563,000 | 564,000 | 3,559 |
| 2024/01/29 | 564,000 | 567,000 | 562,000 | 564,000 | 3,608 |
| 2024/01/26 | 565,000 | 567,000 | 564,000 | 566,000 | 2,314 |
| 2024/01/25 | 565,000 | 565,000 | 560,000 | 562,000 | 4,168 |
| 2024/01/24 | 572,000 | 574,000 | 566,000 | 567,000 | 3,897 |
| 2024/01/23 | 582,000 | 582,000 | 574,000 | 574,000 | 2,984 |
| 2024/01/22 | 574,000 | 581,000 | 572,000 | 580,000 | 3,346 |
| 2024/01/19 | 574,000 | 576,000 | 572,000 | 572,000 | 2,870 |
| 2024/01/18 | 577,000 | 577,000 | 569,000 | 570,000 | 4,101 |
| 2024/01/17 | 581,000 | 583,000 | 574,000 | 576,000 | 4,035 |
| 2024/01/16 | 587,000 | 590,000 | 580,000 | 582,000 | 3,302 |
| 2024/01/15 | 590,000 | 593,000 | 585,000 | 588,000 | 3,045 |
| 2024/01/12 | 590,000 | 593,000 | 588,000 | 590,000 | 3,399 |
| 2024/01/11 | 585,000 | 589,000 | 584,000 | 589,000 | 2,242 |
| 2024/01/10 | 585,000 | 589,000 | 583,000 | 583,000 | 2,605 |
| 2024/01/09 | 586,000 | 589,000 | 582,000 | 586,000 | 2,732 |
| 2024/01/05 | 581,000 | 588,000 | 578,000 | 585,000 | 3,718 |
| 2024/01/04 | 581,000 | 581,000 | 575,000 | 575,000 | 2,927 |
| 2023/12/29 | 579,000 | 584,000 | 578,000 | 584,000 | 2,224 |
| 2023/12/28 | 578,000 | 582,000 | 575,000 | 578,000 | 2,440 |
| 2023/12/27 | 575,000 | 578,000 | 573,000 | 575,000 | 2,680 |
| 2023/12/26 | 568,000 | 573,000 | 567,000 | 570,000 | 2,177 |
| 2023/12/25 | 574,000 | 574,000 | 568,000 | 569,000 | 1,824 |
| 2023/12/22 | 571,000 | 576,000 | 570,000 | 576,000 | 2,457 |
| 2023/12/21 | 572,000 | 576,000 | 569,000 | 570,000 | 2,471 |
| 2023/12/20 | 570,000 | 579,000 | 570,000 | 576,000 | 3,345 |
| 2023/12/19 | 574,000 | 575,000 | 566,000 | 570,000 | 3,968 |
| 2023/12/18 | 581,000 | 581,000 | 571,000 | 574,000 | 4,175 |
| 2023/12/15 | 580,000 | 582,000 | 577,000 | 582,000 | 5,311 |
| 2023/12/14 | 581,000 | 582,000 | 578,000 | 580,000 | 2,750 |
| 2023/12/13 | 582,000 | 582,000 | 575,000 | 578,000 | 2,846 |
| 2023/12/12 | 580,000 | 582,000 | 578,000 | 582,000 | 3,096 |
| 2023/12/11 | 570,000 | 576,000 | 569,000 | 574,000 | 2,839 |
| 2023/12/08 | 566,000 | 571,000 | 564,000 | 567,000 | 3,880 |
| 2023/12/07 | 574,000 | 577,000 | 567,000 | 569,000 | 2,318 |
| 2023/12/06 | 574,000 | 578,000 | 573,000 | 576,000 | 2,784 |
| 2023/12/05 | 568,000 | 574,000 | 568,000 | 574,000 | 2,452 |
| 2023/12/04 | 565,000 | 567,000 | 562,000 | 567,000 | 3,390 |
| 2023/12/01 | 574,000 | 574,000 | 562,000 | 562,000 | 4,698 |
| 2023/11/30 | 569,000 | 576,000 | 565,000 | 575,000 | 10,279 |
| 2023/11/29 | 569,000 | 572,000 | 565,000 | 567,000 | 3,114 |
| 2023/11/28 | 573,000 | 573,000 | 567,000 | 569,000 | 3,297 |
| 2023/11/27 | 571,000 | 573,000 | 570,000 | 573,000 | 2,544 |
| 2023/11/24 | 569,000 | 575,000 | 567,000 | 575,000 | 2,235 |
| 2023/11/22 | 570,000 | 572,000 | 565,000 | 568,000 | 3,045 |
| 2023/11/21 | 573,000 | 575,000 | 568,000 | 569,000 | 4,263 |
| 2023/11/20 | 575,000 | 580,000 | 571,000 | 574,000 | 4,010 |
| 2023/11/17 | 568,000 | 573,000 | 568,000 | 572,000 | 2,603 |
| 2023/11/16 | 578,000 | 578,000 | 564,000 | 568,000 | 5,825 |
| 2023/11/15 | 573,000 | 578,000 | 571,000 | 578,000 | 3,400 |
| 2023/11/14 | 557,000 | 572,000 | 557,000 | 567,000 | 4,643 |
| 2023/11/13 | 564,000 | 566,000 | 556,000 | 556,000 | 3,675 |
| 2023/11/10 | 560,000 | 565,000 | 559,000 | 563,000 | 4,176 |
| 2023/11/09 | 563,000 | 564,000 | 556,000 | 558,000 | 4,452 |
| 2023/11/08 | 571,000 | 572,000 | 564,000 | 565,000 | 3,284 |
| 2023/11/07 | 569,000 | 571,000 | 562,000 | 569,000 | 6,146 |
| 2023/11/06 | 571,000 | 575,000 | 568,000 | 569,000 | 3,794 |
| 2023/11/02 | 563,000 | 569,000 | 561,000 | 565,000 | 4,831 |
| 2023/11/01 | 567,000 | 569,000 | 558,000 | 559,000 | 5,412 |
| 2023/10/31 | 558,000 | 565,000 | 556,000 | 561,000 | 5,482 |
| 2023/10/30 | 567,000 | 571,000 | 557,000 | 558,000 | 4,271 |
| 2023/10/27 | 569,000 | 578,000 | 568,000 | 576,000 | 5,295 |
| 2023/10/26 | 568,000 | 570,000 | 561,000 | 564,000 | 4,208 |
| 2023/10/25 | 567,000 | 571,000 | 562,000 | 571,000 | 3,878 |
| 2023/10/24 | 568,000 | 570,000 | 560,000 | 567,000 | 4,798 |
| 2023/10/23 | 564,000 | 571,000 | 559,000 | 566,000 | 4,620 |
| 2023/10/20 | 576,000 | 576,000 | 564,000 | 564,000 | 5,276 |
| 2023/10/19 | 571,000 | 587,000 | 570,000 | 580,000 | 6,395 |
| 2023/10/18 | 560,000 | 573,000 | 560,000 | 572,000 | 3,689 |
| 2023/10/17 | 556,000 | 561,000 | 555,000 | 558,000 | 5,778 |
| 2023/10/16 | 570,000 | 571,000 | 556,000 | 557,000 | 5,097 |
| 2023/10/13 | 573,000 | 575,000 | 569,000 | 572,000 | 4,514 |
| 2023/10/12 | 575,000 | 579,000 | 574,000 | 575,000 | 4,121 |
| 2023/10/11 | 571,000 | 580,000 | 570,000 | 574,000 | 2,741 |
| 2023/10/10 | 569,000 | 576,000 | 568,000 | 573,000 | 3,589 |
| 2023/10/06 | 569,000 | 572,000 | 567,000 | 569,000 | 2,554 |
| 2023/10/05 | 561,000 | 572,000 | 561,000 | 570,000 | 4,691 |
| 2023/10/04 | 567,000 | 573,000 | 558,000 | 561,000 | 6,402 |
| 2023/10/03 | 578,000 | 579,000 | 568,000 | 570,000 | 3,889 |
| 2023/10/02 | 585,000 | 586,000 | 577,000 | 578,000 | 2,673 |
| 2023/09/29 | 580,000 | 586,000 | 579,000 | 583,000 | 4,716 |
| 2023/09/28 | 582,000 | 584,000 | 575,000 | 576,000 | 5,026 |
| 2023/09/27 | 597,000 | 599,000 | 594,000 | 597,000 | 4,928 |
| 2023/09/26 | 597,000 | 600,000 | 596,000 | 598,000 | 3,022 |
| 2023/09/25 | 598,000 | 603,000 | 597,000 | 598,000 | 4,233 |
| 2023/09/22 | 594,000 | 600,000 | 592,000 | 597,000 | 3,798 |
| 2023/09/21 | 596,000 | 599,000 | 593,000 | 596,000 | 2,504 |
| 2023/09/20 | 597,000 | 601,000 | 597,000 | 597,000 | 2,766 |
| 2023/09/19 | 594,000 | 601,000 | 592,000 | 600,000 | 2,697 |
| 2023/09/15 | 595,000 | 599,000 | 590,000 | 596,000 | 6,821 |
| 2023/09/14 | 587,000 | 597,000 | 587,000 | 595,000 | 3,617 |
| 2023/09/13 | 590,000 | 596,000 | 583,000 | 586,000 | 3,962 |
| 2023/09/12 | 595,000 | 595,000 | 589,000 | 593,000 | 3,002 |
| 2023/09/11 | 608,000 | 609,000 | 591,000 | 593,000 | 3,786 |
| 2023/09/08 | 611,000 | 612,000 | 606,000 | 608,000 | 4,985 |
| 2023/09/07 | 614,000 | 616,000 | 610,000 | 612,000 | 2,678 |
| 2023/09/06 | 615,000 | 619,000 | 612,000 | 614,000 | 3,627 |
| 2023/09/05 | 606,000 | 614,000 | 604,000 | 614,000 | 2,843 |
| 2023/09/04 | 610,000 | 610,000 | 604,000 | 608,000 | 2,243 |
| 2023/09/01 | 602,000 | 609,000 | 598,000 | 608,000 | 3,504 |
| 2023/08/31 | 604,000 | 608,000 | 601,000 | 605,000 | 8,372 |
| 2023/08/30 | 598,000 | 604,000 | 595,000 | 601,000 | 5,283 |
| 2023/08/29 | 592,000 | 599,000 | 590,000 | 597,000 | 3,318 |
| 2023/08/28 | 586,000 | 592,000 | 585,000 | 592,000 | 2,059 |
| 2023/08/25 | 582,000 | 589,000 | 582,000 | 589,000 | 2,523 |
| 2023/08/24 | 581,000 | 583,000 | 580,000 | 582,000 | 1,875 |
| 2023/08/23 | 578,000 | 581,000 | 576,000 | 578,000 | 3,267 |
| 2023/08/22 | 574,000 | 580,000 | 573,000 | 578,000 | 3,043 |
| 2023/08/21 | 574,000 | 579,000 | 574,000 | 574,000 | 4,576 |
| 2023/08/18 | 577,000 | 584,000 | 577,000 | 578,000 | 3,137 |
| 2023/08/17 | 583,000 | 585,000 | 581,000 | 583,000 | 3,496 |
| 2023/08/16 | 576,000 | 584,000 | 576,000 | 582,000 | 3,958 |
| 2023/08/15 | 578,000 | 584,000 | 578,000 | 583,000 | 2,638 |
| 2023/08/14 | 585,000 | 586,000 | 580,000 | 581,000 | 2,214 |
| 2023/08/10 | 577,000 | 585,000 | 576,000 | 585,000 | 2,657 |
| 2023/08/09 | 573,000 | 579,000 | 571,000 | 578,000 | 3,270 |
| 2023/08/08 | 580,000 | 581,000 | 576,000 | 578,000 | 1,683 |
| 2023/08/07 | 573,000 | 579,000 | 573,000 | 579,000 | 2,354 |
| 2023/08/04 | 574,000 | 575,000 | 567,000 | 571,000 | 4,121 |
| 2023/08/03 | 576,000 | 578,000 | 572,000 | 577,000 | 2,313 |
| 2023/08/02 | 573,000 | 580,000 | 570,000 | 578,000 | 3,149 |
| 2023/08/01 | 575,000 | 575,000 | 569,000 | 573,000 | 2,700 |
| 2023/07/31 | 582,000 | 585,000 | 572,000 | 572,000 | 4,978 |
| 2023/07/28 | 578,000 | 584,000 | 571,000 | 583,000 | 9,030 |
| 2023/07/27 | 590,000 | 595,000 | 587,000 | 587,000 | 5,344 |
| 2023/07/26 | 574,000 | 586,000 | 572,000 | 585,000 | 5,066 |
| 2023/07/25 | 568,000 | 574,000 | 568,000 | 573,000 | 3,327 |
| 2023/07/24 | 572,000 | 575,000 | 567,000 | 569,000 | 3,762 |
| 2023/07/21 | 570,000 | 573,000 | 566,000 | 573,000 | 3,492 |
| 2023/07/20 | 566,000 | 574,000 | 564,000 | 572,000 | 5,752 |
| 2023/07/19 | 557,000 | 566,000 | 555,000 | 566,000 | 4,054 |
| 2023/07/18 | 559,000 | 559,000 | 555,000 | 555,000 | 3,205 |
| 2023/07/14 | 558,000 | 561,000 | 557,000 | 559,000 | 3,142 |
| 2023/07/13 | 559,000 | 560,000 | 555,000 | 557,000 | 3,378 |
| 2023/07/12 | 559,000 | 563,000 | 553,000 | 563,000 | 5,585 |
| 2023/07/11 | 556,000 | 559,000 | 555,000 | 558,000 | 3,479 |
| 2023/07/10 | 548,000 | 556,000 | 546,000 | 554,000 | 3,913 |
| 2023/07/07 | 554,000 | 555,000 | 549,000 | 549,000 | 3,486 |
| 2023/07/06 | 556,000 | 561,000 | 554,000 | 556,000 | 3,181 |
| 2023/07/05 | 556,000 | 562,000 | 554,000 | 561,000 | 3,143 |
| 2023/07/04 | 558,000 | 561,000 | 552,000 | 555,000 | 3,619 |
| 2023/07/03 | 554,000 | 561,000 | 550,000 | 561,000 | 4,260 |
| 2023/06/30 | 559,000 | 560,000 | 546,000 | 548,000 | 5,455 |
| 2023/06/29 | 561,000 | 565,000 | 554,000 | 559,000 | 9,117 |
| 2023/06/28 | 558,000 | 568,000 | 558,000 | 564,000 | 7,408 |