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
2026/05/22 113,700 113,800 112,300 112,800 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
2025/10/17 125,500 126,500 125,100 126,500 13,151
2025/10/16 125,400 125,500 124,000 125,500 17,150
2025/10/15 124,600 125,100 124,000 125,000 16,222
2025/10/14 123,000 124,900 122,300 124,700 19,947
2025/10/10 124,200 124,200 123,300 124,100 10,159
2025/10/09 124,300 124,500 122,900 124,400 17,443
2025/10/08 124,900 125,300 124,300 124,500 11,728
2025/10/07 126,300 126,300 124,300 125,000 12,647
2025/10/06 124,800 126,300 124,800 126,300 11,936
2025/10/03 123,900 124,500 123,600 124,400 10,312
2025/10/02 124,200 125,500 123,100 124,400 17,159
2025/10/01 124,400 124,500 123,000 124,100 18,243
2025/09/30 124,900 125,000 123,200 124,500 19,591
2025/09/29 126,200 126,200 124,000 124,000 18,459
2025/09/26 128,500 128,800 128,000 128,800 18,826
2025/09/25 127,400 128,700 127,100 128,100 14,407
2025/09/24 127,400 127,600 126,600 127,500 14,737
2025/09/22 128,400 128,400 127,100 127,300 15,608
2025/09/19 129,900 129,900 127,300 128,300 35,177
2025/09/18 130,400 130,600 129,300 130,000 10,442
2025/09/17 131,100 131,100 129,400 130,400 16,561
2025/09/16 130,500 131,300 130,000 131,300 18,288
2025/09/12 129,600 130,900 129,400 130,900 24,933
2025/09/11 128,800 130,000 128,500 129,700 9,110
2025/09/10 128,700 129,000 128,300 128,900 10,319
2025/09/09 128,700 129,600 128,700 128,800 15,569
2025/09/08 128,000 129,400 127,900 128,800 13,905
2025/09/05 128,100 128,600 127,400 127,900 19,446
2025/09/04 128,500 129,200 127,400 128,600 22,350
2025/09/03 129,000 129,400 128,300 128,700 20,993
2025/09/02 129,900 130,100 129,300 129,400 8,592
2025/09/01 128,200 130,100 128,000 129,800 15,524
2025/08/29 129,000 129,300 127,200 127,900 41,041
2025/08/28 129,900 130,000 128,500 129,200 21,323
2025/08/27 129,800 130,100 129,200 130,100 18,415
2025/08/26 129,700 130,300 128,800 129,400 16,074
2025/08/25 129,200 129,600 128,700 129,600 11,188
2025/08/22 129,700 130,200 128,600 128,800 11,967
2025/08/21 130,700 130,800 129,800 130,000 17,182
2025/08/20 129,700 130,400 128,100 130,100 22,224
2025/08/19 126,600 129,800 126,200 129,700 17,889
2025/08/18 126,500 126,900 126,200 126,700 11,043
2025/08/15 126,200 126,900 125,400 126,400 12,505
2025/08/14 127,400 127,700 126,000 126,200 17,389
2025/08/13 129,000 129,100 127,300 127,400 21,619
2025/08/12 127,500 129,200 127,400 128,400 26,071
2025/08/08 126,600 128,200 126,200 126,900 26,147
2025/08/07 126,000 127,000 125,500 126,600 19,759
2025/08/06 123,400 126,000 123,400 125,400 19,327
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

このページの先頭へ