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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/09 | 569,000 | 573,000 | 569,000 | 571,000 | 2,243 |
| 2024/10/08 | 568,000 | 573,000 | 567,000 | 567,000 | 3,007 |
| 2024/10/07 | 578,000 | 578,000 | 567,000 | 568,000 | 2,511 |
| 2024/10/04 | 578,000 | 582,000 | 575,000 | 578,000 | 3,120 |
| 2024/10/03 | 576,000 | 582,000 | 574,000 | 574,000 | 3,665 |
| 2024/10/02 | 576,000 | 581,000 | 574,000 | 578,000 | 3,421 |
| 2024/10/01 | 578,000 | 578,000 | 571,000 | 576,000 | 3,723 |
| 2024/09/30 | 573,000 | 579,000 | 566,000 | 571,000 | 6,210 |
| 2024/09/27 | 579,000 | 583,000 | 576,000 | 580,000 | 4,274 |
| 2024/09/26 | 589,000 | 590,000 | 585,000 | 586,000 | 3,230 |
| 2024/09/25 | 584,000 | 594,000 | 579,000 | 589,000 | 4,000 |
| 2024/09/24 | 590,000 | 591,000 | 583,000 | 584,000 | 3,676 |
| 2024/09/20 | 588,000 | 594,000 | 586,000 | 589,000 | 5,942 |
| 2024/09/19 | 585,000 | 593,000 | 585,000 | 591,000 | 2,929 |
| 2024/09/18 | 590,000 | 592,000 | 582,000 | 585,000 | 4,469 |
| 2024/09/17 | 592,000 | 595,000 | 588,000 | 592,000 | 3,873 |
| 2024/09/13 | 591,000 | 596,000 | 589,000 | 596,000 | 5,435 |
| 2024/09/12 | 592,000 | 594,000 | 587,000 | 587,000 | 4,068 |
| 2024/09/11 | 600,000 | 600,000 | 589,000 | 591,000 | 5,169 |
| 2024/09/10 | 595,000 | 602,000 | 594,000 | 599,000 | 5,422 |
| 2024/09/09 | 587,000 | 595,000 | 583,000 | 591,000 | 4,983 |
| 2024/09/06 | 583,000 | 590,000 | 580,000 | 586,000 | 5,479 |
| 2024/09/05 | 580,000 | 587,000 | 578,000 | 581,000 | 4,648 |
| 2024/09/04 | 583,000 | 586,000 | 579,000 | 580,000 | 5,037 |
| 2024/09/03 | 580,000 | 584,000 | 576,000 | 583,000 | 3,072 |
| 2024/09/02 | 586,000 | 586,000 | 579,000 | 580,000 | 3,821 |
| 2024/08/30 | 587,000 | 589,000 | 580,000 | 587,000 | 8,170 |
| 2024/08/29 | 594,000 | 600,000 | 592,000 | 596,000 | 5,084 |
| 2024/08/28 | 591,000 | 599,000 | 586,000 | 591,000 | 7,943 |
| 2024/08/27 | 574,000 | 593,000 | 573,000 | 591,000 | 7,140 |
| 2024/08/26 | 560,000 | 575,000 | 560,000 | 572,000 | 6,100 |
| 2024/08/23 | 559,000 | 562,000 | 555,000 | 558,000 | 3,213 |
| 2024/08/22 | 551,000 | 558,000 | 547,000 | 558,000 | 3,652 |
| 2024/08/21 | 554,000 | 557,000 | 550,000 | 552,000 | 5,101 |
| 2024/08/20 | 555,000 | 557,000 | 551,000 | 556,000 | 4,051 |
| 2024/08/19 | 550,000 | 558,000 | 548,000 | 552,000 | 3,850 |
| 2024/08/16 | 548,000 | 554,000 | 545,000 | 553,000 | 4,568 |
| 2024/08/15 | 544,000 | 548,000 | 537,000 | 548,000 | 5,216 |
| 2024/08/14 | 543,000 | 549,000 | 540,000 | 549,000 | 7,948 |
| 2024/08/13 | 546,000 | 548,000 | 537,000 | 542,000 | 8,646 |
| 2024/08/09 | 527,000 | 535,000 | 526,000 | 531,000 | 7,702 |
| 2024/08/08 | 519,000 | 530,000 | 519,000 | 527,000 | 6,453 |
| 2024/08/07 | 514,000 | 531,000 | 512,000 | 520,000 | 9,446 |
| 2024/08/06 | 509,000 | 528,000 | 506,000 | 515,000 | 10,791 |
| 2024/08/05 | 506,000 | 515,000 | 499,000 | 502,000 | 12,864 |
| 2024/08/02 | 512,000 | 515,000 | 508,000 | 512,000 | 8,111 |
| 2024/08/01 | 523,000 | 523,000 | 509,000 | 515,000 | 6,503 |
| 2024/07/31 | 516,000 | 523,000 | 514,000 | 520,000 | 6,062 |
| 2024/07/30 | 520,000 | 523,000 | 515,000 | 516,000 | 5,183 |
| 2024/07/29 | 519,000 | 522,000 | 516,000 | 522,000 | 4,076 |
| 2024/07/26 | 518,000 | 520,000 | 515,000 | 518,000 | 3,937 |
| 2024/07/25 | 517,000 | 522,000 | 512,000 | 516,000 | 6,774 |
| 2024/07/24 | 518,000 | 520,000 | 511,000 | 516,000 | 5,551 |
| 2024/07/23 | 523,000 | 523,000 | 516,000 | 519,000 | 3,923 |
| 2024/07/22 | 526,000 | 526,000 | 519,000 | 521,000 | 5,495 |
| 2024/07/19 | 533,000 | 534,000 | 521,000 | 524,000 | 6,098 |
| 2024/07/18 | 524,000 | 536,000 | 523,000 | 533,000 | 7,991 |
| 2024/07/17 | 521,000 | 527,000 | 518,000 | 527,000 | 6,180 |
| 2024/07/16 | 519,000 | 521,000 | 515,000 | 519,000 | 3,478 |
| 2024/07/12 | 509,000 | 522,000 | 509,000 | 516,000 | 6,305 |
| 2024/07/11 | 508,000 | 512,000 | 506,000 | 509,000 | 2,904 |
| 2024/07/10 | 511,000 | 512,000 | 505,000 | 507,000 | 4,217 |
| 2024/07/09 | 507,000 | 513,000 | 506,000 | 513,000 | 3,501 |
| 2024/07/08 | 509,000 | 514,000 | 507,000 | 509,000 | 4,814 |
| 2024/07/05 | 508,000 | 510,000 | 506,000 | 506,000 | 3,900 |
| 2024/07/04 | 507,000 | 508,000 | 502,000 | 507,000 | 4,075 |
| 2024/07/03 | 507,000 | 509,000 | 504,000 | 505,000 | 4,358 |
| 2024/07/02 | 506,000 | 508,000 | 502,000 | 508,000 | 5,977 |
| 2024/07/01 | 511,000 | 512,000 | 502,000 | 505,000 | 6,793 |
| 2024/06/28 | 513,000 | 513,000 | 506,000 | 508,000 | 6,737 |
| 2024/06/27 | 513,000 | 513,000 | 506,000 | 509,000 | 6,499 |
| 2024/06/26 | 518,000 | 518,000 | 512,000 | 515,000 | 5,741 |
| 2024/06/25 | 508,000 | 516,000 | 507,000 | 515,000 | 3,567 |
| 2024/06/24 | 510,000 | 510,000 | 505,000 | 508,000 | 3,494 |
| 2024/06/21 | 507,000 | 512,000 | 507,000 | 507,000 | 4,932 |
| 2024/06/20 | 506,000 | 513,000 | 505,000 | 508,000 | 3,586 |
| 2024/06/19 | 501,000 | 509,000 | 500,000 | 509,000 | 5,164 |
| 2024/06/18 | 507,000 | 508,000 | 500,000 | 500,000 | 7,551 |
| 2024/06/17 | 508,000 | 509,000 | 502,000 | 507,000 | 5,633 |
| 2024/06/14 | 503,000 | 512,000 | 503,000 | 510,000 | 6,387 |
| 2024/06/13 | 507,000 | 507,000 | 502,000 | 502,000 | 7,099 |
| 2024/06/12 | 511,000 | 515,000 | 505,000 | 505,000 | 5,279 |
| 2024/06/11 | 515,000 | 515,000 | 509,000 | 509,000 | 4,993 |
| 2024/06/10 | 517,000 | 517,000 | 510,000 | 512,000 | 4,662 |
| 2024/06/07 | 518,000 | 520,000 | 515,000 | 519,000 | 4,356 |
| 2024/06/06 | 522,000 | 524,000 | 518,000 | 521,000 | 4,177 |
| 2024/06/05 | 524,000 | 526,000 | 512,000 | 522,000 | 5,634 |
| 2024/06/04 | 514,000 | 523,000 | 511,000 | 520,000 | 7,784 |
| 2024/06/03 | 520,000 | 522,000 | 514,000 | 514,000 | 5,735 |
| 2024/05/31 | 512,000 | 518,000 | 507,000 | 518,000 | 22,455 |
| 2024/05/30 | 509,000 | 512,000 | 506,000 | 509,000 | 6,659 |
| 2024/05/29 | 514,000 | 517,000 | 509,000 | 510,000 | 5,505 |
| 2024/05/28 | 512,000 | 517,000 | 512,000 | 515,000 | 4,515 |
| 2024/05/27 | 513,000 | 514,000 | 509,000 | 511,000 | 4,564 |
| 2024/05/24 | 511,000 | 515,000 | 509,000 | 510,000 | 4,828 |
| 2024/05/23 | 520,000 | 522,000 | 510,000 | 512,000 | 7,548 |
| 2024/05/22 | 525,000 | 528,000 | 520,000 | 520,000 | 6,619 |
| 2024/05/21 | 532,000 | 535,000 | 525,000 | 525,000 | 5,209 |
| 2024/05/20 | 543,000 | 543,000 | 532,000 | 532,000 | 6,785 |
| 2024/05/17 | 543,000 | 548,000 | 539,000 | 544,000 | 6,496 |
| 2024/05/16 | 539,000 | 544,000 | 538,000 | 541,000 | 5,879 |
| 2024/05/15 | 539,000 | 540,000 | 533,000 | 536,000 | 3,734 |
| 2024/05/14 | 536,000 | 540,000 | 535,000 | 540,000 | 3,546 |
| 2024/05/13 | 531,000 | 537,000 | 530,000 | 535,000 | 3,165 |
| 2024/05/10 | 537,000 | 539,000 | 528,000 | 530,000 | 7,664 |
| 2024/05/09 | 543,000 | 546,000 | 538,000 | 538,000 | 4,514 |
| 2024/05/08 | 549,000 | 551,000 | 542,000 | 542,000 | 3,383 |
| 2024/05/07 | 545,000 | 550,000 | 545,000 | 548,000 | 4,693 |
| 2024/05/02 | 540,000 | 546,000 | 539,000 | 544,000 | 3,394 |
| 2024/05/01 | 538,000 | 541,000 | 535,000 | 539,000 | 3,572 |
| 2024/04/30 | 542,000 | 542,000 | 536,000 | 536,000 | 5,199 |
| 2024/04/26 | 541,000 | 541,000 | 537,000 | 537,000 | 4,474 |
| 2024/04/25 | 543,000 | 545,000 | 537,000 | 539,000 | 5,189 |
| 2024/04/24 | 543,000 | 543,000 | 537,000 | 540,000 | 3,696 |
| 2024/04/23 | 540,000 | 550,000 | 539,000 | 543,000 | 6,318 |
| 2024/04/22 | 538,000 | 544,000 | 536,000 | 536,000 | 4,492 |
| 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 |