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 |
|---|---|---|---|---|---|
| 2020/12/30 | 595,000 | 599,000 | 593,000 | 596,000 | 2,634 |
| 2020/12/29 | 587,000 | 597,000 | 585,000 | 596,000 | 2,656 |
| 2020/12/28 | 590,000 | 591,000 | 584,000 | 591,000 | 3,539 |
| 2020/12/25 | 581,000 | 592,000 | 581,000 | 588,000 | 3,382 |
| 2020/12/24 | 573,000 | 581,000 | 572,000 | 580,000 | 4,324 |
| 2020/12/23 | 572,000 | 580,000 | 569,000 | 573,000 | 4,645 |
| 2020/12/22 | 566,000 | 571,000 | 562,000 | 569,000 | 2,814 |
| 2020/12/21 | 567,000 | 567,000 | 561,000 | 564,000 | 2,662 |
| 2020/12/18 | 577,000 | 577,000 | 558,000 | 561,000 | 16,267 |
| 2020/12/17 | 567,000 | 573,000 | 566,000 | 573,000 | 4,451 |
| 2020/12/16 | 562,000 | 571,000 | 560,000 | 568,000 | 4,544 |
| 2020/12/15 | 564,000 | 565,000 | 560,000 | 565,000 | 5,433 |
| 2020/12/14 | 562,000 | 562,000 | 554,000 | 559,000 | 4,913 |
| 2020/12/11 | 548,000 | 558,000 | 548,000 | 556,000 | 6,402 |
| 2020/12/10 | 550,000 | 554,000 | 544,000 | 548,000 | 4,481 |
| 2020/12/09 | 550,000 | 556,000 | 544,000 | 548,000 | 3,846 |
| 2020/12/08 | 547,000 | 555,000 | 546,000 | 549,000 | 4,029 |
| 2020/12/07 | 552,000 | 556,000 | 544,000 | 544,000 | 6,095 |
| 2020/12/04 | 543,000 | 557,000 | 541,000 | 546,000 | 6,446 |
| 2020/12/03 | 538,000 | 540,000 | 535,000 | 539,000 | 2,708 |
| 2020/12/02 | 549,000 | 551,000 | 531,000 | 535,000 | 5,518 |
| 2020/12/01 | 542,000 | 548,000 | 535,000 | 545,000 | 4,912 |
| 2020/11/30 | 536,000 | 542,000 | 529,000 | 542,000 | 23,051 |
| 2020/11/27 | 534,000 | 539,000 | 527,000 | 533,000 | 5,253 |
| 2020/11/26 | 536,000 | 538,000 | 526,000 | 534,000 | 4,484 |
| 2020/11/25 | 538,000 | 538,000 | 527,000 | 532,000 | 4,065 |
| 2020/11/24 | 524,000 | 538,000 | 523,000 | 533,000 | 7,029 |
| 2020/11/20 | 528,000 | 531,000 | 521,000 | 524,000 | 4,351 |
| 2020/11/19 | 529,000 | 531,000 | 521,000 | 524,000 | 4,076 |
| 2020/11/18 | 540,000 | 540,000 | 529,000 | 533,000 | 3,500 |
| 2020/11/17 | 542,000 | 547,000 | 531,000 | 536,000 | 4,922 |
| 2020/11/16 | 542,000 | 551,000 | 534,000 | 536,000 | 4,394 |
| 2020/11/13 | 544,000 | 545,000 | 532,000 | 536,000 | 4,712 |
| 2020/11/12 | 555,000 | 556,000 | 547,000 | 547,000 | 3,877 |
| 2020/11/11 | 558,000 | 566,000 | 546,000 | 556,000 | 6,833 |
| 2020/11/10 | 536,000 | 556,000 | 536,000 | 551,000 | 7,879 |
| 2020/11/09 | 521,000 | 530,000 | 518,000 | 526,000 | 4,230 |
| 2020/11/06 | 526,000 | 528,000 | 519,000 | 521,000 | 5,104 |
| 2020/11/05 | 519,000 | 530,000 | 519,000 | 530,000 | 4,664 |
| 2020/11/04 | 516,000 | 527,000 | 514,000 | 520,000 | 6,315 |
| 2020/11/02 | 511,000 | 518,000 | 507,000 | 517,000 | 5,449 |
| 2020/10/30 | 517,000 | 519,000 | 509,000 | 512,000 | 5,454 |
| 2020/10/29 | 510,000 | 514,000 | 503,000 | 514,000 | 6,886 |
| 2020/10/28 | 513,000 | 518,000 | 511,000 | 512,000 | 4,830 |
| 2020/10/27 | 518,000 | 522,000 | 512,000 | 516,000 | 4,834 |
| 2020/10/26 | 524,000 | 525,000 | 516,000 | 519,000 | 6,091 |
| 2020/10/23 | 516,000 | 526,000 | 516,000 | 524,000 | 2,986 |
| 2020/10/22 | 515,000 | 519,000 | 514,000 | 515,000 | 4,090 |
| 2020/10/21 | 522,000 | 523,000 | 513,000 | 518,000 | 4,083 |
| 2020/10/20 | 530,000 | 530,000 | 521,000 | 522,000 | 5,092 |
| 2020/10/19 | 525,000 | 532,000 | 520,000 | 529,000 | 5,952 |
| 2020/10/16 | 529,000 | 532,000 | 525,000 | 525,000 | 5,042 |
| 2020/10/15 | 530,000 | 530,000 | 522,000 | 525,000 | 2,499 |
| 2020/10/14 | 529,000 | 531,000 | 527,000 | 527,000 | 2,840 |
| 2020/10/13 | 525,000 | 533,000 | 525,000 | 532,000 | 2,431 |
| 2020/10/12 | 532,000 | 535,000 | 526,000 | 526,000 | 2,565 |
| 2020/10/09 | 540,000 | 540,000 | 531,000 | 535,000 | 3,516 |
| 2020/10/08 | 547,000 | 550,000 | 538,000 | 540,000 | 4,426 |
| 2020/10/07 | 549,000 | 554,000 | 543,000 | 543,000 | 4,285 |
| 2020/10/06 | 548,000 | 552,000 | 547,000 | 549,000 | 3,400 |
| 2020/10/05 | 547,000 | 553,000 | 545,000 | 546,000 | 3,630 |
| 2020/10/02 | 540,000 | 551,000 | 540,000 | 545,000 | 5,161 |
| 2020/09/30 | 556,000 | 558,000 | 537,000 | 538,000 | 7,333 |
| 2020/09/29 | 557,000 | 567,000 | 557,000 | 558,000 | 4,153 |
| 2020/09/28 | 563,000 | 573,000 | 560,000 | 573,000 | 4,222 |
| 2020/09/25 | 558,000 | 565,000 | 553,000 | 561,000 | 5,741 |
| 2020/09/24 | 554,000 | 567,000 | 554,000 | 564,000 | 5,097 |
| 2020/09/23 | 567,000 | 573,000 | 556,000 | 556,000 | 9,455 |
| 2020/09/18 | 585,000 | 594,000 | 562,000 | 562,000 | 16,932 |
| 2020/09/17 | 593,000 | 594,000 | 579,000 | 580,000 | 5,205 |
| 2020/09/16 | 591,000 | 596,000 | 587,000 | 591,000 | 3,746 |
| 2020/09/15 | 587,000 | 592,000 | 581,000 | 589,000 | 3,802 |
| 2020/09/14 | 577,000 | 587,000 | 577,000 | 586,000 | 2,459 |
| 2020/09/11 | 572,000 | 582,000 | 572,000 | 578,000 | 5,158 |
| 2020/09/10 | 578,000 | 583,000 | 576,000 | 582,000 | 3,738 |
| 2020/09/09 | 578,000 | 587,000 | 578,000 | 578,000 | 3,135 |
| 2020/09/08 | 579,000 | 587,000 | 577,000 | 580,000 | 3,153 |
| 2020/09/07 | 580,000 | 583,000 | 573,000 | 573,000 | 4,806 |
| 2020/09/04 | 582,000 | 588,000 | 578,000 | 582,000 | 3,621 |
| 2020/09/03 | 577,000 | 587,000 | 575,000 | 587,000 | 2,737 |
| 2020/09/02 | 574,000 | 584,000 | 573,000 | 579,000 | 4,309 |
| 2020/09/01 | 588,000 | 591,000 | 577,000 | 577,000 | 5,958 |
| 2020/08/31 | 588,000 | 597,000 | 581,000 | 594,000 | 7,250 |
| 2020/08/28 | 588,000 | 601,000 | 584,000 | 593,000 | 6,013 |
| 2020/08/27 | 588,000 | 591,000 | 582,000 | 591,000 | 5,368 |
| 2020/08/26 | 588,000 | 589,000 | 578,000 | 588,000 | 4,258 |
| 2020/08/25 | 573,000 | 589,000 | 571,000 | 586,000 | 4,487 |
| 2020/08/24 | 568,000 | 574,000 | 565,000 | 572,000 | 5,141 |
| 2020/08/21 | 551,000 | 573,000 | 551,000 | 567,000 | 5,653 |
| 2020/08/20 | 544,000 | 554,000 | 544,000 | 551,000 | 3,208 |
| 2020/08/19 | 551,000 | 552,000 | 540,000 | 544,000 | 3,930 |
| 2020/08/18 | 542,000 | 551,000 | 540,000 | 551,000 | 4,137 |
| 2020/08/17 | 536,000 | 543,000 | 536,000 | 539,000 | 3,102 |
| 2020/08/14 | 540,000 | 544,000 | 534,000 | 534,000 | 3,543 |
| 2020/08/13 | 542,000 | 546,000 | 537,000 | 541,000 | 4,132 |
| 2020/08/12 | 540,000 | 543,000 | 537,000 | 540,000 | 4,115 |
| 2020/08/11 | 551,000 | 560,000 | 540,000 | 541,000 | 6,099 |
| 2020/08/07 | 543,000 | 556,000 | 542,000 | 551,000 | 4,515 |
| 2020/08/06 | 550,000 | 552,000 | 538,000 | 539,000 | 3,801 |
| 2020/08/05 | 543,000 | 550,000 | 537,000 | 550,000 | 4,401 |
| 2020/08/04 | 542,000 | 548,000 | 539,000 | 547,000 | 3,328 |
| 2020/08/03 | 540,000 | 545,000 | 536,000 | 538,000 | 3,628 |
| 2020/07/31 | 546,000 | 546,000 | 535,000 | 540,000 | 4,623 |
| 2020/07/30 | 546,000 | 550,000 | 541,000 | 545,000 | 4,394 |
| 2020/07/29 | 550,000 | 550,000 | 540,000 | 546,000 | 3,426 |
| 2020/07/28 | 552,000 | 553,000 | 547,000 | 549,000 | 1,946 |
| 2020/07/27 | 555,000 | 555,000 | 540,000 | 553,000 | 4,040 |
| 2020/07/22 | 552,000 | 558,000 | 549,000 | 554,000 | 3,089 |
| 2020/07/21 | 551,000 | 559,000 | 548,000 | 553,000 | 2,523 |
| 2020/07/20 | 562,000 | 562,000 | 547,000 | 551,000 | 2,738 |
| 2020/07/17 | 551,000 | 559,000 | 547,000 | 555,000 | 2,730 |
| 2020/07/16 | 554,000 | 558,000 | 544,000 | 554,000 | 4,624 |
| 2020/07/15 | 552,000 | 559,000 | 548,000 | 551,000 | 5,057 |
| 2020/07/14 | 549,000 | 554,000 | 545,000 | 546,000 | 3,240 |
| 2020/07/13 | 557,000 | 559,000 | 548,000 | 552,000 | 3,749 |
| 2020/07/10 | 560,000 | 565,000 | 549,000 | 549,000 | 4,437 |
| 2020/07/09 | 556,000 | 570,000 | 552,000 | 563,000 | 7,606 |
| 2020/07/08 | 566,000 | 567,000 | 556,000 | 556,000 | 3,032 |
| 2020/07/07 | 569,000 | 575,000 | 561,000 | 572,000 | 3,411 |
| 2020/07/06 | 572,000 | 584,000 | 560,000 | 573,000 | 4,089 |
| 2020/07/03 | 575,000 | 579,000 | 572,000 | 579,000 | 2,467 |
| 2020/07/02 | 562,000 | 577,000 | 561,000 | 577,000 | 5,639 |
| 2020/07/01 | 554,000 | 562,000 | 552,000 | 557,000 | 3,902 |
| 2020/06/30 | 560,000 | 560,000 | 545,000 | 553,000 | 4,564 |
| 2020/06/29 | 561,000 | 562,000 | 551,000 | 552,000 | 4,822 |
| 2020/06/26 | 554,000 | 567,000 | 552,000 | 567,000 | 4,894 |
| 2020/06/25 | 554,000 | 556,000 | 548,000 | 551,000 | 3,989 |
| 2020/06/24 | 551,000 | 560,000 | 546,000 | 560,000 | 3,965 |
| 2020/06/23 | 560,000 | 563,000 | 548,000 | 553,000 | 4,040 |
| 2020/06/22 | 560,000 | 567,000 | 556,000 | 557,000 | 2,811 |
| 2020/06/19 | 572,000 | 572,000 | 556,000 | 556,000 | 7,243 |
| 2020/06/18 | 572,000 | 573,000 | 555,000 | 571,000 | 3,669 |
| 2020/06/17 | 564,000 | 574,000 | 564,000 | 572,000 | 3,597 |
| 2020/06/16 | 565,000 | 578,000 | 563,000 | 564,000 | 5,606 |
| 2020/06/15 | 583,000 | 586,000 | 554,000 | 555,000 | 4,334 |
| 2020/06/12 | 562,000 | 589,000 | 562,000 | 589,000 | 10,262 |
| 2020/06/11 | 593,000 | 594,000 | 582,000 | 582,000 | 4,173 |
| 2020/06/10 | 601,000 | 603,000 | 592,000 | 597,000 | 3,730 |
| 2020/06/09 | 592,000 | 604,000 | 592,000 | 600,000 | 4,448 |
| 2020/06/08 | 580,000 | 601,000 | 580,000 | 594,000 | 6,990 |
| 2020/06/05 | 574,000 | 577,000 | 566,000 | 577,000 | 6,792 |
| 2020/06/04 | 585,000 | 593,000 | 570,000 | 570,000 | 4,447 |
| 2020/06/03 | 586,000 | 588,000 | 574,000 | 579,000 | 6,803 |
| 2020/06/02 | 593,000 | 598,000 | 579,000 | 580,000 | 3,990 |
| 2020/06/01 | 583,000 | 595,000 | 577,000 | 588,000 | 5,073 |
| 2020/05/29 | 573,000 | 599,000 | 569,000 | 588,000 | 38,354 |
| 2020/05/28 | 572,000 | 574,000 | 562,000 | 569,000 | 6,382 |
| 2020/05/27 | 565,000 | 577,000 | 560,000 | 568,000 | 7,128 |
| 2020/05/26 | 560,000 | 565,000 | 556,000 | 563,000 | 4,697 |
| 2020/05/25 | 552,000 | 558,000 | 545,000 | 558,000 | 5,042 |
| 2020/05/22 | 542,000 | 551,000 | 542,000 | 551,000 | 5,719 |
| 2020/05/21 | 542,000 | 550,000 | 537,000 | 543,000 | 6,926 |
| 2020/05/20 | 554,000 | 554,000 | 531,000 | 542,000 | 10,619 |
| 2020/05/19 | 560,000 | 569,000 | 545,000 | 546,000 | 10,194 |
| 2020/05/18 | 560,000 | 563,000 | 551,000 | 552,000 | 5,067 |
| 2020/05/15 | 572,000 | 572,000 | 554,000 | 562,000 | 7,194 |
| 2020/05/14 | 563,000 | 574,000 | 557,000 | 572,000 | 5,873 |
| 2020/05/13 | 580,000 | 585,000 | 562,000 | 565,000 | 9,297 |
| 2020/05/12 | 603,000 | 604,000 | 586,000 | 595,000 | 5,339 |
| 2020/05/11 | 612,000 | 627,000 | 605,000 | 613,000 | 5,336 |
| 2020/05/08 | 585,000 | 618,000 | 580,000 | 613,000 | 8,814 |
| 2020/05/07 | 584,000 | 591,000 | 570,000 | 580,000 | 5,311 |
| 2020/05/01 | 580,000 | 593,000 | 580,000 | 588,000 | 3,438 |
| 2020/04/30 | 581,000 | 592,000 | 574,000 | 584,000 | 6,232 |
| 2020/04/28 | 585,000 | 587,000 | 570,000 | 574,000 | 4,596 |
| 2020/04/27 | 580,000 | 588,000 | 572,000 | 588,000 | 4,246 |
| 2020/04/24 | 592,000 | 597,000 | 577,000 | 577,000 | 4,040 |
| 2020/04/23 | 577,000 | 590,000 | 577,000 | 590,000 | 3,223 |
| 2020/04/22 | 577,000 | 585,000 | 568,000 | 580,000 | 4,548 |
| 2020/04/21 | 595,000 | 600,000 | 567,000 | 575,000 | 6,009 |
| 2020/04/20 | 596,000 | 601,000 | 587,000 | 598,000 | 3,189 |
| 2020/04/17 | 608,000 | 608,000 | 589,000 | 602,000 | 4,113 |
| 2020/04/16 | 596,000 | 601,000 | 577,000 | 600,000 | 4,160 |
| 2020/04/15 | 610,000 | 614,000 | 592,000 | 598,000 | 5,621 |
| 2020/04/14 | 611,000 | 613,000 | 599,000 | 601,000 | 3,557 |
| 2020/04/13 | 605,000 | 619,000 | 600,000 | 608,000 | 3,759 |
| 2020/04/10 | 614,000 | 614,000 | 592,000 | 609,000 | 4,163 |
| 2020/04/09 | 643,000 | 647,000 | 593,000 | 607,000 | 6,223 |
| 2020/04/08 | 631,000 | 640,000 | 596,000 | 635,000 | 5,558 |
| 2020/04/07 | 589,000 | 640,000 | 586,000 | 631,000 | 10,420 |
| 2020/04/06 | 577,000 | 608,000 | 565,000 | 569,000 | 6,441 |
| 2020/04/03 | 600,000 | 614,000 | 580,000 | 585,000 | 7,196 |
| 2020/04/02 | 597,000 | 617,000 | 566,000 | 600,000 | 9,492 |
| 2020/04/01 | 639,000 | 639,000 | 587,000 | 607,000 | 8,558 |
| 2020/03/31 | 662,000 | 668,000 | 619,000 | 633,000 | 16,313 |
| 2020/03/30 | 604,000 | 667,000 | 604,000 | 659,000 | 8,814 |
| 2020/03/27 | 663,000 | 674,000 | 622,000 | 654,000 | 15,019 |
| 2020/03/26 | 649,000 | 688,000 | 633,000 | 671,000 | 14,508 |
| 2020/03/25 | 685,000 | 692,000 | 627,000 | 655,000 | 18,545 |
| 2020/03/24 | 569,000 | 648,000 | 560,000 | 625,000 | 14,214 |
| 2020/03/23 | 560,000 | 592,000 | 504,000 | 549,000 | 22,602 |
| 2020/03/19 | 601,000 | 629,000 | 500,000 | 500,000 | 16,746 |
| 2020/03/18 | 652,000 | 672,000 | 600,000 | 600,000 | 12,941 |
| 2020/03/17 | 590,000 | 656,000 | 580,000 | 642,000 | 15,774 |
| 2020/03/16 | 662,000 | 680,000 | 621,000 | 625,000 | 8,846 |
| 2020/03/13 | 663,000 | 683,000 | 600,000 | 661,000 | 18,793 |
| 2020/03/12 | 735,000 | 745,000 | 714,000 | 723,000 | 12,612 |
| 2020/03/11 | 754,000 | 783,000 | 747,000 | 753,000 | 8,191 |
| 2020/03/10 | 728,000 | 753,000 | 692,000 | 746,000 | 13,757 |
| 2020/03/09 | 756,000 | 767,000 | 732,000 | 740,000 | 7,992 |
| 2020/03/06 | 796,000 | 796,000 | 771,000 | 775,000 | 7,227 |
| 2020/03/05 | 781,000 | 793,000 | 773,000 | 792,000 | 6,309 |
| 2020/03/04 | 750,000 | 777,000 | 748,000 | 767,000 | 5,293 |
| 2020/03/03 | 757,000 | 776,000 | 753,000 | 753,000 | 9,285 |
| 2020/03/02 | 728,000 | 759,000 | 726,000 | 743,000 | 7,750 |
| 2020/02/28 | 751,000 | 758,000 | 733,000 | 736,000 | 8,941 |
| 2020/02/27 | 782,000 | 791,000 | 773,000 | 773,000 | 6,811 |
| 2020/02/26 | 792,000 | 799,000 | 791,000 | 793,000 | 5,642 |
| 2020/02/25 | 790,000 | 805,000 | 788,000 | 798,000 | 4,381 |
| 2020/02/21 | 815,000 | 816,000 | 803,000 | 805,000 | 4,100 |
| 2020/02/20 | 806,000 | 813,000 | 801,000 | 813,000 | 3,638 |
| 2020/02/19 | 811,000 | 813,000 | 804,000 | 808,000 | 3,245 |
| 2020/02/18 | 796,000 | 808,000 | 794,000 | 807,000 | 3,737 |
| 2020/02/17 | 801,000 | 803,000 | 796,000 | 796,000 | 3,337 |
| 2020/02/14 | 794,000 | 799,000 | 792,000 | 796,000 | 2,455 |
| 2020/02/13 | 796,000 | 797,000 | 788,000 | 796,000 | 2,421 |
| 2020/02/12 | 781,000 | 794,000 | 781,000 | 793,000 | 3,720 |
| 2020/02/10 | 787,000 | 788,000 | 781,000 | 782,000 | 2,053 |
| 2020/02/07 | 780,000 | 789,000 | 779,000 | 788,000 | 3,179 |
| 2020/02/06 | 790,000 | 793,000 | 780,000 | 780,000 | 3,373 |
| 2020/02/05 | 782,000 | 791,000 | 780,000 | 785,000 | 3,435 |
| 2020/02/04 | 776,000 | 780,000 | 772,000 | 778,000 | 3,288 |
| 2020/02/03 | 792,000 | 792,000 | 779,000 | 779,000 | 6,324 |
| 2020/01/31 | 793,000 | 803,000 | 790,000 | 791,000 | 5,814 |
| 2020/01/30 | 792,000 | 795,000 | 790,000 | 793,000 | 3,914 |
| 2020/01/29 | 783,000 | 791,000 | 782,000 | 789,000 | 2,623 |
| 2020/01/28 | 783,000 | 789,000 | 779,000 | 783,000 | 2,535 |
| 2020/01/27 | 779,000 | 785,000 | 776,000 | 783,000 | 2,854 |
| 2020/01/24 | 776,000 | 779,000 | 770,000 | 778,000 | 6,404 |
| 2020/01/23 | 761,000 | 769,000 | 757,000 | 769,000 | 5,617 |
| 2020/01/22 | 745,000 | 756,000 | 743,000 | 756,000 | 2,945 |
| 2020/01/21 | 744,000 | 747,000 | 742,000 | 745,000 | 1,966 |
| 2020/01/20 | 741,000 | 747,000 | 740,000 | 744,000 | 2,446 |
| 2020/01/17 | 742,000 | 745,000 | 736,000 | 741,000 | 3,096 |
| 2020/01/16 | 728,000 | 736,000 | 727,000 | 736,000 | 2,510 |
| 2020/01/15 | 727,000 | 731,000 | 726,000 | 728,000 | 3,073 |
| 2020/01/14 | 730,000 | 730,000 | 722,000 | 727,000 | 3,344 |
| 2020/01/10 | 724,000 | 726,000 | 719,000 | 722,000 | 3,340 |
| 2020/01/09 | 724,000 | 726,000 | 715,000 | 724,000 | 4,096 |
| 2020/01/08 | 726,000 | 732,000 | 720,000 | 720,000 | 4,416 |
| 2020/01/07 | 724,000 | 730,000 | 719,000 | 725,000 | 4,001 |
| 2020/01/06 | 728,000 | 731,000 | 721,000 | 724,000 | 3,978 |