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 |
|---|---|---|---|---|---|
| 2025/08/05 | 122,700 | 123,400 | 122,500 | 123,300 | 12,096 |
| 2025/08/04 | 123,000 | 123,400 | 122,400 | 122,600 | 15,295 |
| 2025/08/01 | 123,300 | 123,400 | 122,500 | 123,300 | 11,503 |
| 2025/07/31 | 122,200 | 123,100 | 122,200 | 122,900 | 14,468 |
| 2025/07/30 | 121,500 | 123,400 | 121,200 | 122,000 | 27,000 |
| 2025/07/29 | 120,700 | 121,200 | 120,400 | 121,200 | 10,111 |
| 2025/07/28 | 120,500 | 122,000 | 120,000 | 120,800 | 13,276 |
| 2025/07/25 | 120,400 | 120,500 | 119,600 | 120,200 | 11,038 |
| 2025/07/24 | 119,400 | 120,500 | 119,400 | 119,900 | 14,776 |
| 2025/07/23 | 119,100 | 120,100 | 118,900 | 119,300 | 13,673 |
| 2025/07/22 | 118,600 | 119,000 | 117,500 | 119,000 | 12,855 |
| 2025/07/18 | 119,000 | 119,300 | 118,300 | 118,600 | 15,956 |
| 2025/07/17 | 118,900 | 119,800 | 118,400 | 119,100 | 12,179 |
| 2025/07/16 | 117,800 | 119,100 | 117,700 | 118,900 | 17,009 |
| 2025/07/15 | 118,400 | 118,600 | 116,900 | 117,800 | 18,538 |
| 2025/07/14 | 117,700 | 118,300 | 117,400 | 118,200 | 11,619 |
| 2025/07/11 | 117,000 | 117,500 | 116,400 | 117,400 | 13,864 |
| 2025/07/10 | 116,300 | 116,900 | 115,900 | 116,800 | 15,532 |
| 2025/07/09 | 117,200 | 117,600 | 116,100 | 116,100 | 14,713 |
| 2025/07/08 | 118,700 | 119,100 | 117,100 | 117,300 | 18,626 |
| 2025/07/07 | 118,100 | 119,000 | 118,000 | 119,000 | 11,850 |
| 2025/07/04 | 117,500 | 118,200 | 117,300 | 118,000 | 9,050 |
| 2025/07/03 | 117,600 | 118,100 | 116,900 | 117,300 | 15,093 |
| 2025/07/02 | 118,000 | 118,400 | 116,900 | 117,900 | 21,143 |
| 2025/07/01 | 117,500 | 118,000 | 116,800 | 118,000 | 13,897 |
| 2025/06/30 | 117,800 | 118,700 | 117,500 | 117,900 | 19,768 |
| 2025/06/27 | 117,900 | 118,400 | 117,300 | 117,900 | 20,616 |
| 2025/06/26 | 118,700 | 118,900 | 116,200 | 117,700 | 26,354 |
| 2025/06/25 | 119,100 | 119,600 | 118,700 | 118,800 | 22,421 |
| 2025/06/24 | 119,800 | 120,300 | 118,700 | 119,100 | 18,287 |
| 2025/06/23 | 119,200 | 120,000 | 118,900 | 119,800 | 14,844 |
| 2025/06/20 | 119,900 | 120,000 | 118,500 | 119,500 | 35,271 |
| 2025/06/19 | 119,500 | 119,800 | 118,900 | 119,800 | 10,650 |
| 2025/06/18 | 120,400 | 120,400 | 119,000 | 119,500 | 12,578 |
| 2025/06/17 | 119,800 | 120,400 | 118,800 | 120,200 | 14,014 |
| 2025/06/16 | 120,300 | 121,600 | 119,700 | 120,400 | 19,705 |
| 2025/06/13 | 119,200 | 120,300 | 118,500 | 120,300 | 36,730 |
| 2025/06/12 | 119,500 | 119,600 | 118,600 | 119,300 | 23,956 |
| 2025/06/11 | 118,700 | 119,700 | 118,600 | 119,200 | 13,787 |
| 2025/06/10 | 118,000 | 118,800 | 117,700 | 118,500 | 11,479 |
| 2025/06/09 | 119,400 | 119,400 | 118,000 | 118,000 | 12,444 |
| 2025/06/06 | 119,600 | 119,900 | 118,900 | 119,400 | 10,894 |
| 2025/06/05 | 118,800 | 119,500 | 118,600 | 119,300 | 12,072 |
| 2025/06/04 | 118,300 | 119,000 | 117,800 | 119,000 | 12,043 |
| 2025/06/03 | 118,600 | 118,800 | 117,500 | 118,500 | 13,197 |
| 2025/06/02 | 117,500 | 118,800 | 117,300 | 118,400 | 16,389 |
| 2025/05/30 | 117,000 | 118,300 | 116,400 | 117,000 | 25,141 |
| 2025/05/29 | 117,900 | 117,900 | 116,400 | 117,100 | 20,676 |
| 2025/05/28 | 117,800 | 117,900 | 117,200 | 117,600 | 20,163 |
| 2025/05/27 | 116,700 | 117,900 | 116,700 | 117,900 | 14,484 |
| 2025/05/26 | 115,600 | 116,700 | 115,500 | 116,100 | 11,925 |
| 2025/05/23 | 114,400 | 115,200 | 114,100 | 114,900 | 16,450 |
| 2025/05/22 | 114,500 | 115,200 | 113,900 | 114,400 | 15,366 |
| 2025/05/21 | 114,100 | 115,100 | 113,900 | 114,500 | 22,483 |
| 2025/05/20 | 113,800 | 113,800 | 112,900 | 113,800 | 23,628 |
| 2025/05/19 | 113,300 | 113,700 | 112,400 | 113,500 | 18,099 |
| 2025/05/16 | 113,100 | 114,200 | 112,800 | 114,000 | 17,234 |
| 2025/05/15 | 113,800 | 113,900 | 113,000 | 113,400 | 20,977 |
| 2025/05/14 | 112,800 | 114,000 | 112,800 | 113,900 | 13,673 |
| 2025/05/13 | 114,600 | 114,800 | 112,500 | 113,300 | 19,376 |
| 2025/05/12 | 114,300 | 115,200 | 114,100 | 114,900 | 12,875 |
| 2025/05/09 | 114,000 | 114,300 | 113,300 | 114,300 | 23,904 |
| 2025/05/08 | 114,000 | 114,700 | 113,200 | 114,100 | 14,181 |
| 2025/05/07 | 116,900 | 116,900 | 113,000 | 114,000 | 23,929 |
| 2025/05/02 | 115,000 | 115,800 | 114,400 | 115,400 | 16,240 |
| 2025/05/01 | 113,000 | 115,300 | 112,900 | 115,000 | 20,818 |
| 2025/04/30 | 113,500 | 113,600 | 112,300 | 113,300 | 28,281 |
| 2025/04/28 | 113,200 | 113,800 | 112,800 | 113,400 | 15,844 |
| 2025/04/25 | 113,100 | 113,900 | 112,400 | 113,300 | 25,974 |
| 2025/04/24 | 113,600 | 113,600 | 112,600 | 112,900 | 13,004 |
| 2025/04/23 | 114,000 | 114,200 | 113,000 | 113,600 | 12,422 |
| 2025/04/22 | 113,200 | 113,700 | 112,900 | 113,300 | 7,944 |
| 2025/04/21 | 112,800 | 113,500 | 112,600 | 113,300 | 5,964 |
| 2025/04/18 | 113,600 | 114,000 | 112,900 | 113,000 | 12,114 |
| 2025/04/17 | 113,900 | 114,200 | 113,200 | 113,600 | 12,136 |
| 2025/04/16 | 113,000 | 113,700 | 112,400 | 113,600 | 17,288 |
| 2025/04/15 | 113,300 | 113,700 | 111,700 | 112,300 | 22,057 |
| 2025/04/14 | 111,500 | 113,900 | 111,200 | 112,700 | 24,309 |
| 2025/04/11 | 107,900 | 111,300 | 107,900 | 110,800 | 24,729 |
| 2025/04/10 | 108,500 | 110,500 | 107,100 | 108,900 | 33,530 |
| 2025/04/09 | 105,700 | 107,200 | 105,500 | 106,800 | 26,452 |
| 2025/04/08 | 105,600 | 107,900 | 105,200 | 106,200 | 33,381 |
| 2025/04/07 | 104,800 | 107,500 | 102,400 | 104,900 | 38,450 |
| 2025/04/04 | 106,100 | 107,700 | 105,900 | 107,500 | 30,307 |
| 2025/04/03 | 105,500 | 106,100 | 104,600 | 106,100 | 34,372 |
| 2025/04/02 | 108,900 | 108,900 | 106,500 | 107,000 | 26,969 |
| 2025/04/01 | 108,000 | 109,000 | 107,800 | 108,700 | 25,898 |
| 2025/03/31 | 108,600 | 108,600 | 106,900 | 107,300 | 35,314 |
| 2025/03/28 | 108,200 | 109,200 | 108,100 | 108,700 | 29,353 |
| 2025/03/27 | 111,000 | 112,300 | 110,800 | 112,100 | 35,833 |
| 2025/03/26 | 109,900 | 112,900 | 108,700 | 112,900 | 48,255 |
| 2025/03/25 | 109,200 | 110,900 | 108,600 | 109,800 | 28,127 |
| 2025/03/24 | 108,700 | 109,500 | 108,400 | 109,100 | 17,610 |
| 2025/03/21 | 108,200 | 108,900 | 107,600 | 108,000 | 50,002 |
| 2025/03/19 | 107,900 | 108,600 | 107,400 | 108,200 | 20,067 |
| 2025/03/18 | 106,400 | 108,000 | 106,100 | 107,900 | 24,344 |
| 2025/03/17 | 105,800 | 106,800 | 105,400 | 106,000 | 26,504 |
| 2025/03/14 | 103,600 | 105,600 | 103,500 | 105,200 | 36,820 |
| 2025/03/13 | 103,900 | 105,200 | 103,800 | 104,400 | 30,803 |
| 2025/03/12 | 103,500 | 104,800 | 103,500 | 104,300 | 33,218 |
| 2025/03/11 | 104,000 | 105,500 | 103,400 | 104,500 | 39,416 |
| 2025/03/10 | 105,200 | 106,200 | 104,500 | 104,500 | 23,608 |
| 2025/03/07 | 105,800 | 106,200 | 104,800 | 104,900 | 26,451 |
| 2025/03/06 | 105,900 | 106,900 | 105,700 | 106,000 | 24,390 |
| 2025/03/05 | 107,200 | 107,200 | 105,800 | 105,900 | 28,417 |
| 2025/03/04 | 106,600 | 108,300 | 106,300 | 107,200 | 35,615 |
| 2025/03/03 | 108,900 | 110,000 | 106,100 | 107,300 | 47,552 |
| 2025/02/28 | 110,000 | 110,600 | 108,000 | 108,000 | 561,108 |
| 2025/02/27 | 109,600 | 111,200 | 108,500 | 111,200 | 58,195 |
| 2025/02/26 | 109,400 | 109,900 | 108,400 | 109,500 | 60,809 |
| 2025/02/25 | 108,600 | 110,000 | 108,500 | 109,400 | 52,637 |
| 2025/02/21 | 108,400 | 109,100 | 107,100 | 108,900 | 39,954 |
| 2025/02/20 | 108,700 | 109,000 | 108,200 | 108,900 | 30,114 |
| 2025/02/19 | 108,600 | 109,800 | 108,000 | 108,400 | 39,630 |
| 2025/02/18 | 108,700 | 109,700 | 108,600 | 109,200 | 24,043 |
| 2025/02/17 | 107,900 | 108,800 | 107,300 | 108,800 | 27,403 |
| 2025/02/14 | 107,400 | 108,500 | 106,300 | 108,200 | 32,712 |
| 2025/02/13 | 106,400 | 108,100 | 105,900 | 107,700 | 37,916 |
| 2025/02/12 | 107,100 | 107,600 | 105,400 | 105,400 | 67,702 |
| 2025/02/10 | 108,900 | 109,000 | 106,300 | 107,000 | 44,551 |
| 2025/02/07 | 109,400 | 109,600 | 108,800 | 109,000 | 24,483 |
| 2025/02/06 | 109,200 | 109,600 | 108,400 | 109,400 | 20,314 |
| 2025/02/05 | 108,800 | 109,400 | 108,100 | 108,600 | 22,454 |
| 2025/02/04 | 108,900 | 109,500 | 108,100 | 108,600 | 38,636 |
| 2025/02/03 | 109,100 | 109,500 | 107,900 | 108,100 | 18,725 |
| 2025/01/31 | 110,500 | 110,500 | 109,200 | 109,400 | 27,990 |
| 2025/01/30 | 111,000 | 111,200 | 109,600 | 109,600 | 21,902 |
| 2025/01/29 | 110,500 | 112,200 | 110,500 | 111,000 | 31,143 |
| 2025/01/28 | 108,800 | 111,500 | 108,800 | 110,000 | 37,386 |
| 2025/01/27 | 106,400 | 109,100 | 106,000 | 108,700 | 33,445 |
| 2025/01/24 | 103,400 | 106,500 | 102,900 | 105,500 | 25,826 |
| 2025/01/23 | 102,300 | 103,200 | 102,300 | 102,700 | 18,842 |
| 2025/01/22 | 103,000 | 103,400 | 102,400 | 102,900 | 18,014 |
| 2025/01/21 | 103,200 | 103,900 | 102,800 | 103,000 | 17,550 |
| 2025/01/20 | 103,400 | 103,600 | 102,700 | 103,200 | 26,951 |
| 2025/01/17 | 104,100 | 104,600 | 103,000 | 103,700 | 31,677 |
| 2025/01/16 | 104,700 | 105,300 | 104,200 | 104,500 | 17,050 |
| 2025/01/15 | 105,000 | 105,800 | 104,000 | 104,400 | 24,594 |
| 2025/01/14 | 106,200 | 106,900 | 104,900 | 104,900 | 23,982 |
| 2025/01/10 | 105,400 | 106,200 | 105,200 | 105,600 | 18,119 |
| 2025/01/09 | 106,300 | 106,300 | 105,200 | 105,200 | 21,084 |
| 2025/01/08 | 106,800 | 107,200 | 106,200 | 106,500 | 26,386 |
| 2025/01/07 | 108,600 | 109,000 | 107,000 | 107,200 | 21,950 |
| 2025/01/06 | 108,900 | 109,700 | 107,400 | 108,400 | 33,181 |
| 2024/12/30 | 109,300 | 109,600 | 107,900 | 107,900 | 26,085 |
| 2024/12/27 | 110,000 | 110,400 | 108,600 | 109,300 | 13,821 |
| 2024/12/27 | 1 -> 5.00 分割 | ||||
| 2024/12/26 | 541,000 | 550,000 | 540,000 | 550,000 | 4,505 |
| 2024/12/25 | 544,000 | 545,000 | 540,000 | 543,000 | 1,876 |
| 2024/12/24 | 544,000 | 546,000 | 543,000 | 544,000 | 2,705 |
| 2024/12/23 | 540,000 | 544,000 | 539,000 | 544,000 | 2,723 |
| 2024/12/20 | 538,000 | 544,000 | 536,000 | 542,000 | 6,628 |
| 2024/12/19 | 531,000 | 538,000 | 530,000 | 536,000 | 5,601 |
| 2024/12/18 | 543,000 | 545,000 | 539,000 | 539,000 | 3,727 |
| 2024/12/17 | 545,000 | 546,000 | 540,000 | 541,000 | 2,801 |
| 2024/12/16 | 550,000 | 552,000 | 541,000 | 545,000 | 3,981 |
| 2024/12/13 | 550,000 | 554,000 | 546,000 | 549,000 | 6,775 |
| 2024/12/12 | 546,000 | 551,000 | 545,000 | 549,000 | 4,268 |
| 2024/12/11 | 544,000 | 549,000 | 543,000 | 546,000 | 3,668 |
| 2024/12/10 | 546,000 | 548,000 | 544,000 | 546,000 | 3,486 |
| 2024/12/09 | 544,000 | 550,000 | 543,000 | 549,000 | 5,452 |
| 2024/12/06 | 553,000 | 556,000 | 546,000 | 546,000 | 4,141 |
| 2024/12/05 | 554,000 | 557,000 | 552,000 | 556,000 | 3,418 |
| 2024/12/04 | 554,000 | 556,000 | 550,000 | 553,000 | 3,753 |
| 2024/12/03 | 551,000 | 554,000 | 549,000 | 551,000 | 4,341 |
| 2024/12/02 | 556,000 | 557,000 | 551,000 | 554,000 | 3,625 |
| 2024/11/29 | 556,000 | 563,000 | 554,000 | 554,000 | 5,335 |
| 2024/11/28 | 559,000 | 562,000 | 555,000 | 557,000 | 3,854 |
| 2024/11/27 | 560,000 | 563,000 | 558,000 | 558,000 | 3,366 |
| 2024/11/26 | 562,000 | 564,000 | 557,000 | 562,000 | 5,370 |
| 2024/11/25 | 562,000 | 568,000 | 560,000 | 563,000 | 10,232 |
| 2024/11/22 | 555,000 | 563,000 | 550,000 | 562,000 | 5,041 |
| 2024/11/21 | 563,000 | 564,000 | 556,000 | 557,000 | 4,965 |
| 2024/11/20 | 569,000 | 570,000 | 559,000 | 562,000 | 5,441 |
| 2024/11/19 | 568,000 | 570,000 | 563,000 | 565,000 | 4,256 |
| 2024/11/18 | 551,000 | 570,000 | 551,000 | 567,000 | 5,426 |
| 2024/11/15 | 555,000 | 556,000 | 548,000 | 548,000 | 5,228 |
| 2024/11/14 | 558,000 | 559,000 | 549,000 | 552,000 | 5,173 |
| 2024/11/13 | 561,000 | 563,000 | 556,000 | 557,000 | 4,152 |
| 2024/11/12 | 563,000 | 568,000 | 563,000 | 566,000 | 4,172 |
| 2024/11/11 | 566,000 | 568,000 | 562,000 | 564,000 | 3,434 |
| 2024/11/08 | 566,000 | 572,000 | 564,000 | 564,000 | 5,402 |
| 2024/11/07 | 570,000 | 570,000 | 562,000 | 563,000 | 7,130 |
| 2024/11/06 | 564,000 | 575,000 | 562,000 | 575,000 | 6,326 |
| 2024/11/05 | 561,000 | 566,000 | 560,000 | 564,000 | 3,783 |
| 2024/11/01 | 557,000 | 564,000 | 553,000 | 559,000 | 3,626 |
| 2024/10/31 | 560,000 | 563,000 | 554,000 | 554,000 | 6,054 |
| 2024/10/30 | 560,000 | 567,000 | 560,000 | 561,000 | 3,492 |
| 2024/10/29 | 557,000 | 563,000 | 556,000 | 562,000 | 3,025 |
| 2024/10/28 | 555,000 | 562,000 | 553,000 | 559,000 | 2,913 |
| 2024/10/25 | 553,000 | 559,000 | 553,000 | 556,000 | 2,987 |
| 2024/10/24 | 554,000 | 558,000 | 553,000 | 553,000 | 5,252 |
| 2024/10/23 | 561,000 | 562,000 | 557,000 | 558,000 | 5,225 |
| 2024/10/22 | 559,000 | 563,000 | 558,000 | 561,000 | 3,097 |
| 2024/10/21 | 564,000 | 567,000 | 560,000 | 561,000 | 2,540 |
| 2024/10/18 | 569,000 | 569,000 | 563,000 | 563,000 | 2,325 |
| 2024/10/17 | 563,000 | 569,000 | 563,000 | 565,000 | 2,488 |
| 2024/10/16 | 563,000 | 566,000 | 557,000 | 562,000 | 2,965 |
| 2024/10/15 | 567,000 | 570,000 | 561,000 | 562,000 | 4,129 |
| 2024/10/11 | 568,000 | 571,000 | 567,000 | 569,000 | 2,158 |
| 2024/10/10 | 572,000 | 576,000 | 571,000 | 571,000 | 3,134 |