日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/20 119,400 120,200 118,600 119,700 14,702
2026/08/19 117,700 118,700 117,500 118,200 19,151
2026/08/18 118,500 118,500 116,900 118,300 16,563
2026/08/17 118,500 119,200 118,200 118,400 13,017
2026/08/14 118,700 118,900 117,800 118,000 14,875
2026/08/13 119,300 119,500 118,200 118,500 11,052
2026/08/12 118,900 119,200 117,900 119,000 12,060
2026/08/10 119,200 119,200 117,700 118,800 12,249
2026/08/07 119,500 120,200 118,500 119,200 14,394
2026/08/06 118,600 119,400 118,100 119,400 12,711
2026/08/05 118,400 119,100 117,300 118,900 19,505
2026/08/04 119,600 119,600 117,800 118,400 16,355
2026/08/03 121,800 122,200 118,900 119,500 24,901
2026/07/31 124,800 125,200 121,900 122,100 21,424
2026/07/30 123,800 125,000 123,200 125,000 25,958
2026/07/29 123,500 126,100 123,200 126,100 28,562
2026/07/28 124,400 125,200 123,000 123,400 15,151
2026/07/27 123,400 124,800 123,100 124,700 14,078
2026/07/24 121,000 122,800 120,700 122,500 11,778
2026/07/23 122,300 122,700 120,800 121,200 19,033
2026/07/22 123,100 123,400 121,700 122,300 17,142
2026/07/21 122,000 123,500 121,900 123,300 28,684
2026/07/17 119,600 122,200 119,200 120,400 22,250
2026/07/16 121,500 121,900 118,700 119,200 19,591
2026/07/15 121,300 121,900 120,900 121,500 22,723
2026/07/14 120,000 121,500 119,400 121,200 13,958
2026/07/13 119,000 120,100 118,500 119,600 9,520
2026/07/10 119,500 119,700 118,200 118,500 12,003
2026/07/09 118,800 119,800 118,300 119,800 13,157
2026/07/08 119,100 119,100 117,100 118,600 14,287
2026/07/07 120,800 121,300 119,000 119,000 16,203
2026/07/06 119,000 121,600 118,900 120,400 21,227
2026/07/03 118,100 119,600 117,500 119,200 21,693
2026/07/02 117,000 118,600 115,100 117,400 24,881
2026/07/01 116,100 116,200 114,600 115,000 19,600
2026/06/30 117,300 118,200 115,800 115,800 22,567
2026/06/29 117,500 118,300 116,800 117,600 18,204
2026/06/26 116,600 118,200 115,600 118,000 25,088
2026/06/25 115,300 116,300 114,000 116,000 27,026
2026/06/24 113,900 114,800 113,600 114,800 15,438
2026/06/23 114,000 115,000 113,300 114,000 22,967
2026/06/22 113,200 113,800 113,000 113,800 15,793
2026/06/19 113,500 114,300 113,100 113,100 60,398
2026/06/18 114,200 114,300 112,600 113,600 14,589
2026/06/17 113,700 114,500 112,800 114,000 31,790
2026/06/16 115,300 115,500 113,100 114,000 20,531
2026/06/15 115,600 117,300 114,900 116,100 20,807
2026/06/12 114,000 115,700 112,800 114,600 35,599
2026/06/11 113,900 115,200 113,600 113,900 18,259
2026/06/10 112,100 114,500 111,500 114,500 23,047
2026/06/09 112,300 112,300 110,800 111,900 18,445
2026/06/08 110,700 112,300 110,300 112,300 13,803
2026/06/05 112,200 112,700 110,600 111,100 16,323
2026/06/04 112,400 113,300 111,400 111,700 14,339
2026/06/03 112,600 113,500 112,100 113,200 20,368
2026/06/02 113,400 113,600 111,500 112,000 24,135
2026/06/01 115,100 115,100 113,100 113,600 20,876
2026/05/29 113,600 115,800 112,900 114,300 36,135
2026/05/28 112,600 113,300 112,300 113,200 19,372
2026/05/27 113,800 113,800 112,500 113,600 22,606
2026/05/26 113,400 113,800 112,300 112,600 17,433
2026/05/25 112,600 114,000 112,500 113,000 10,398
2026/05/22 113,700 113,800 112,300 112,800 16,197
2026/05/21 113,800 113,900 112,300 113,300 29,516
2026/05/20 116,000 116,100 112,400 113,400 26,927
2026/05/19 113,200 115,700 113,000 115,600 22,187
2026/05/18 116,000 116,000 112,300 113,200 21,940
2026/05/15 115,700 116,700 115,400 116,100 14,888
2026/05/14 115,600 116,100 115,000 115,800 14,889
2026/05/13 116,100 116,200 114,600 115,000 16,632
2026/05/12 117,100 117,100 115,000 116,600 21,301
2026/05/11 116,800 117,500 116,300 116,900 17,641
2026/05/08 119,100 119,200 116,200 116,400 26,163
2026/05/07 120,100 120,300 117,900 118,900 40,156
2026/05/01 119,500 119,600 118,300 118,700 16,446
2026/04/30 118,700 119,800 118,300 119,600 25,110
2026/04/28 119,800 120,500 118,700 118,800 25,601
2026/04/27 120,900 121,000 120,100 120,500 12,013
2026/04/24 120,100 120,800 119,900 120,700 10,062
2026/04/23 120,000 120,500 118,600 120,000 14,085
2026/04/22 121,800 121,800 120,000 120,000 16,871
2026/04/21 121,800 122,200 120,800 121,400 11,500
2026/04/20 121,400 121,700 121,000 121,600 9,392
2026/04/17 122,700 122,800 121,000 121,000 12,719
2026/04/16 122,000 123,000 120,500 122,900 20,298
2026/04/15 123,800 123,900 121,400 121,400 15,660
2026/04/14 122,500 123,200 122,200 122,900 11,069
2026/04/13 122,000 122,600 120,900 121,700 16,940
2026/04/10 121,900 122,500 121,300 122,500 17,521
2026/04/09 122,900 123,400 121,000 121,500 19,732
2026/04/08 122,900 123,000 120,800 122,800 25,971
2026/04/07 120,700 122,100 120,100 120,400 14,261
2026/04/06 120,200 121,400 119,900 120,700 14,851
2026/04/03 118,700 120,400 117,700 120,100 25,620
2026/03/27 121,500 122,600 121,300 122,200 35,650
2026/03/26 120,300 121,500 120,100 121,500 48,322
2026/03/25 122,200 123,200 120,800 120,800 33,332
2026/03/24 122,800 123,900 121,500 121,500 20,815
2026/03/23 124,900 125,900 122,200 122,400 37,114
2026/03/19 129,000 129,300 127,400 127,400 19,447
2026/03/18 128,500 129,700 128,000 129,200 13,536
2026/03/17 128,700 129,100 127,900 128,500 13,379
2026/03/16 127,400 128,800 126,800 128,300 18,692
2026/03/13 127,400 128,800 127,000 127,200 20,680
2026/03/12 127,900 128,400 127,200 127,600 10,974
2026/03/11 127,800 129,500 127,200 128,600 8,047
2026/03/10 128,400 128,600 127,000 127,800 19,779
2026/03/09 127,000 128,400 126,300 127,000 22,419
2026/03/06 129,000 129,400 127,800 128,000 14,715
2026/03/05 128,300 130,800 128,200 129,500 19,963
2026/03/04 128,000 128,400 127,000 127,200 30,974
2026/03/03 130,000 130,100 127,500 128,000 26,974
2026/03/02 130,400 131,500 129,100 131,300 21,927
2026/02/27 132,700 132,900 130,100 130,100 30,867
2026/02/26 131,300 132,500 130,500 132,300 35,425
2026/02/25 128,600 130,600 127,600 130,500 32,145
2026/02/24 127,700 128,200 126,900 127,700 16,372
2026/02/20 126,300 127,200 126,100 126,600 14,854
2026/02/19 127,600 127,600 125,700 125,900 14,764
2026/02/18 126,500 128,400 126,300 127,400 13,391
2026/02/17 126,900 126,900 125,600 126,400 10,153
2026/02/16 126,200 127,300 125,200 127,300 14,668
2026/02/13 126,700 127,100 125,200 125,300 13,525
2026/02/12 126,000 127,300 125,400 126,900 14,915
2026/02/10 127,100 127,400 126,300 127,400 11,630
2026/02/09 128,000 128,600 126,700 126,900 16,907
2026/02/06 128,400 128,700 126,400 126,900 16,011
2026/02/05 128,200 129,400 127,700 128,600 22,824
2026/02/04 125,900 127,900 125,400 127,600 19,397
2026/02/03 125,000 127,100 124,700 126,600 19,771
2026/02/02 125,700 126,300 124,700 124,800 17,014
2026/01/30 125,900 125,900 124,200 124,800 42,944
2026/01/29 123,100 125,400 122,500 125,400 30,024
2026/01/28 124,000 124,800 123,300 123,900 22,139
2026/01/27 124,700 124,800 123,700 124,300 19,188
2026/01/26 125,800 125,900 124,500 124,900 21,235
2026/01/23 127,500 127,600 126,200 126,500 17,302
2026/01/22 127,300 127,800 126,300 126,700 25,134
2026/01/21 128,900 129,100 126,300 127,000 28,455
2026/01/20 130,200 131,000 129,200 129,200 21,384
2026/01/19 132,100 132,300 129,400 129,700 12,156
2026/01/16 130,000 131,600 129,800 130,800 24,133
2026/01/15 129,600 129,700 128,400 129,700 20,174
2026/01/14 129,000 129,800 128,400 129,600 17,982
2026/01/13 129,400 129,600 128,000 128,900 18,205
2026/01/09 129,100 129,400 128,300 129,400 12,643
2026/01/08 128,700 129,000 127,900 128,700 23,458
2026/01/07 129,300 129,700 128,100 128,600 30,900
2026/01/06 130,900 130,900 129,500 130,500 11,082
2026/01/05 132,500 132,500 129,300 130,400 17,557
2025/12/30 132,100 132,600 130,800 130,900 12,214
2025/12/29 131,000 131,400 130,200 131,400 9,700
2025/12/26 130,600 131,100 129,500 130,700 12,136
2025/12/25 129,800 131,000 129,700 130,600 6,837
2025/12/24 129,300 129,900 128,800 129,600 10,868
2025/12/23 129,400 129,600 128,600 129,600 10,614
2025/12/22 130,900 131,300 129,000 129,000 10,508
2025/12/19 131,200 131,700 130,300 130,700 19,683
2025/12/18 129,800 131,600 129,600 130,900 12,408
2025/12/17 129,300 130,100 129,200 129,600 8,890
2025/12/16 129,000 130,400 128,900 129,600 13,138
2025/12/15 129,200 129,900 128,800 129,300 12,234
2025/12/12 126,700 128,700 126,600 128,400 26,967
2025/12/11 127,900 128,500 125,500 126,600 8,420
2025/12/10 127,000 128,200 126,500 127,500 15,354
2025/12/09 125,500 127,100 125,400 126,800 14,487
2025/12/08 127,700 127,800 125,900 126,300 13,886
2025/12/05 128,100 128,400 127,200 127,200 10,495
2025/12/04 130,000 130,200 128,500 128,500 12,284
2025/12/03 130,500 131,100 129,700 129,800 12,604
2025/12/02 131,000 131,700 130,200 131,100 10,691
2025/12/01 133,700 133,700 130,700 130,700 15,032
2025/11/28 136,100 136,200 133,200 133,700 16,010
2025/11/27 135,100 136,500 134,600 136,500 14,173
2025/11/26 134,600 135,200 133,400 134,900 12,389
2025/11/25 134,200 135,200 133,100 134,600 11,246
2025/11/21 132,900 134,300 132,400 133,600 20,888
2025/11/20 133,100 133,900 131,600 133,000 18,067
2025/11/19 132,300 133,000 131,200 132,200 23,347
2025/11/18 132,600 134,400 130,400 132,000 29,541
2025/11/17 129,800 131,900 129,600 131,900 17,737
2025/11/14 130,400 131,300 129,400 129,400 11,857
2025/11/13 130,000 130,100 129,300 130,000 8,043
2025/11/12 131,000 131,500 130,100 130,100 10,375
2025/11/11 129,600 131,000 129,300 131,000 11,003
2025/11/10 129,100 129,900 128,900 129,400 14,348
2025/11/07 128,000 129,000 127,800 128,900 14,308
2025/11/06 127,500 128,100 126,800 127,800 14,034
2025/11/05 126,800 127,400 125,300 127,400 28,762
2025/11/04 127,200 127,900 126,500 127,400 14,560
2025/10/31 128,100 128,500 127,100 127,100 18,168
2025/10/30 127,100 128,200 126,500 128,000 14,305
2025/10/29 127,900 128,000 126,900 127,200 14,847
2025/10/28 128,700 128,700 127,500 127,900 19,739
2025/10/27 127,800 128,800 127,400 128,800 15,006
2025/10/24 128,300 128,500 127,400 127,400 18,187
2025/10/23 127,800 128,300 127,000 128,300 15,940
2025/10/22 127,200 127,900 126,700 127,900 15,072
2025/10/21 126,800 127,300 126,400 127,300 14,122
2025/10/20 126,700 126,900 125,500 126,700 17,998

このページの先頭へ