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 |
|---|---|---|---|---|---|
| 2019/12/30 | 726,000 | 726,000 | 718,000 | 720,000 | 2,719 |
| 2019/12/27 | 725,000 | 725,000 | 718,000 | 723,000 | 2,794 |
| 2019/12/26 | 716,000 | 724,000 | 715,000 | 724,000 | 3,450 |
| 2019/12/25 | 714,000 | 718,000 | 712,000 | 715,000 | 1,978 |
| 2019/12/24 | 708,000 | 715,000 | 706,000 | 713,000 | 2,054 |
| 2019/12/23 | 707,000 | 710,000 | 704,000 | 708,000 | 2,387 |
| 2019/12/20 | 714,000 | 717,000 | 704,000 | 704,000 | 4,546 |
| 2019/12/19 | 705,000 | 714,000 | 702,000 | 714,000 | 4,803 |
| 2019/12/18 | 709,000 | 716,000 | 706,000 | 709,000 | 4,212 |
| 2019/12/17 | 709,000 | 714,000 | 706,000 | 708,000 | 7,504 |
| 2019/12/16 | 729,000 | 733,000 | 713,000 | 717,000 | 5,671 |
| 2019/12/13 | 735,000 | 739,000 | 726,000 | 731,000 | 7,938 |
| 2019/12/12 | 737,000 | 746,000 | 736,000 | 746,000 | 6,593 |
| 2019/12/11 | 742,000 | 745,000 | 734,000 | 737,000 | 5,686 |
| 2019/12/10 | 738,000 | 740,000 | 732,000 | 740,000 | 3,205 |
| 2019/12/09 | 738,000 | 740,000 | 734,000 | 737,000 | 2,468 |
| 2019/12/06 | 738,000 | 743,000 | 734,000 | 741,000 | 3,114 |
| 2019/12/05 | 735,000 | 741,000 | 731,000 | 737,000 | 4,783 |
| 2019/12/04 | 741,000 | 747,000 | 736,000 | 736,000 | 3,380 |
| 2019/12/03 | 740,000 | 743,000 | 734,000 | 739,000 | 3,830 |
| 2019/12/02 | 745,000 | 748,000 | 741,000 | 743,000 | 3,047 |
| 2019/11/29 | 745,000 | 749,000 | 744,000 | 745,000 | 2,197 |
| 2019/11/28 | 749,000 | 749,000 | 742,000 | 749,000 | 2,223 |
| 2019/11/27 | 746,000 | 749,000 | 744,000 | 749,000 | 2,252 |
| 2019/11/26 | 741,000 | 746,000 | 738,000 | 746,000 | 4,392 |
| 2019/11/25 | 738,000 | 739,000 | 728,000 | 737,000 | 3,190 |
| 2019/11/22 | 741,000 | 742,000 | 730,000 | 738,000 | 5,144 |
| 2019/11/21 | 741,000 | 745,000 | 733,000 | 745,000 | 4,324 |
| 2019/11/20 | 735,000 | 741,000 | 729,000 | 741,000 | 6,197 |
| 2019/11/19 | 730,000 | 734,000 | 727,000 | 729,000 | 4,038 |
| 2019/11/18 | 710,000 | 730,000 | 710,000 | 730,000 | 5,654 |
| 2019/11/15 | 700,000 | 712,000 | 699,000 | 704,000 | 4,700 |
| 2019/11/14 | 692,000 | 699,000 | 688,000 | 697,000 | 6,163 |
| 2019/11/13 | 694,000 | 703,000 | 693,000 | 695,000 | 6,157 |
| 2019/11/12 | 717,000 | 717,000 | 701,000 | 701,000 | 4,674 |
| 2019/11/11 | 700,000 | 717,000 | 696,000 | 715,000 | 4,294 |
| 2019/11/08 | 729,000 | 729,000 | 711,000 | 714,000 | 6,510 |
| 2019/11/07 | 730,000 | 739,000 | 730,000 | 735,000 | 3,486 |
| 2019/11/06 | 740,000 | 742,000 | 731,000 | 731,000 | 4,192 |
| 2019/11/05 | 745,000 | 746,000 | 737,000 | 743,000 | 4,600 |
| 2019/11/01 | 741,000 | 748,000 | 740,000 | 744,000 | 3,211 |
| 2019/10/31 | 738,000 | 741,000 | 737,000 | 737,000 | 3,564 |
| 2019/10/30 | 732,000 | 740,000 | 730,000 | 735,000 | 4,120 |
| 2019/10/29 | 732,000 | 733,000 | 726,000 | 733,000 | 3,824 |
| 2019/10/28 | 726,000 | 731,000 | 722,000 | 730,000 | 2,698 |
| 2019/10/25 | 735,000 | 735,000 | 726,000 | 730,000 | 3,452 |
| 2019/10/24 | 738,000 | 738,000 | 733,000 | 735,000 | 2,983 |
| 2019/10/23 | 735,000 | 739,000 | 729,000 | 736,000 | 4,625 |
| 2019/10/21 | 730,000 | 734,000 | 728,000 | 732,000 | 2,832 |
| 2019/10/18 | 732,000 | 733,000 | 725,000 | 728,000 | 3,621 |
| 2019/10/17 | 735,000 | 737,000 | 728,000 | 731,000 | 3,895 |
| 2019/10/16 | 725,000 | 732,000 | 721,000 | 732,000 | 5,509 |
| 2019/10/15 | 719,000 | 724,000 | 717,000 | 721,000 | 4,100 |
| 2019/10/11 | 717,000 | 720,000 | 714,000 | 719,000 | 4,446 |
| 2019/10/10 | 721,000 | 726,000 | 716,000 | 718,000 | 4,282 |
| 2019/10/09 | 729,000 | 732,000 | 718,000 | 722,000 | 5,805 |
| 2019/10/08 | 722,000 | 730,000 | 720,000 | 727,000 | 5,075 |
| 2019/10/07 | 721,000 | 728,000 | 721,000 | 723,000 | 4,022 |
| 2019/10/04 | 710,000 | 722,000 | 710,000 | 719,000 | 3,325 |
| 2019/10/03 | 712,000 | 714,000 | 706,000 | 711,000 | 3,918 |
| 2019/10/02 | 711,000 | 712,000 | 707,000 | 712,000 | 4,959 |
| 2019/10/01 | 714,000 | 722,000 | 708,000 | 710,000 | 6,149 |
| 2019/09/30 | 727,000 | 729,000 | 723,000 | 725,000 | 3,899 |
| 2019/09/27 | 726,000 | 732,000 | 721,000 | 725,000 | 3,502 |
| 2019/09/26 | 732,000 | 740,000 | 729,000 | 731,000 | 4,125 |
| 2019/09/25 | 721,000 | 730,000 | 721,000 | 730,000 | 2,728 |
| 2019/09/24 | 726,000 | 728,000 | 721,000 | 721,000 | 4,603 |
| 2019/09/20 | 721,000 | 727,000 | 718,000 | 723,000 | 5,415 |
| 2019/09/19 | 716,000 | 722,000 | 710,000 | 717,000 | 4,558 |
| 2019/09/18 | 718,000 | 719,000 | 714,000 | 715,000 | 3,366 |
| 2019/09/17 | 712,000 | 718,000 | 712,000 | 717,000 | 3,346 |
| 2019/09/13 | 702,000 | 717,000 | 700,000 | 717,000 | 4,750 |
| 2019/09/12 | 709,000 | 711,000 | 702,000 | 704,000 | 4,026 |
| 2019/09/11 | 711,000 | 714,000 | 696,000 | 709,000 | 7,609 |
| 2019/09/10 | 722,000 | 724,000 | 710,000 | 711,000 | 5,132 |
| 2019/09/09 | 715,000 | 724,000 | 715,000 | 723,000 | 2,872 |
| 2019/09/06 | 713,000 | 719,000 | 710,000 | 717,000 | 4,183 |
| 2019/09/05 | 715,000 | 722,000 | 712,000 | 716,000 | 4,009 |
| 2019/09/04 | 710,000 | 716,000 | 709,000 | 714,000 | 3,302 |
| 2019/09/03 | 709,000 | 714,000 | 707,000 | 711,000 | 3,142 |
| 2019/09/02 | 708,000 | 713,000 | 706,000 | 711,000 | 3,470 |
| 2019/08/30 | 711,000 | 717,000 | 707,000 | 707,000 | 3,230 |
| 2019/08/29 | 708,000 | 715,000 | 708,000 | 712,000 | 2,498 |
| 2019/08/28 | 696,000 | 708,000 | 696,000 | 708,000 | 2,862 |
| 2019/08/27 | 705,000 | 709,000 | 698,000 | 698,000 | 4,639 |
| 2019/08/26 | 701,000 | 709,000 | 699,000 | 705,000 | 2,492 |
| 2019/08/23 | 701,000 | 704,000 | 697,000 | 702,000 | 3,981 |
| 2019/08/22 | 696,000 | 700,000 | 695,000 | 698,000 | 2,116 |
| 2019/08/21 | 701,000 | 701,000 | 695,000 | 696,000 | 2,694 |
| 2019/08/20 | 701,000 | 706,000 | 700,000 | 702,000 | 3,184 |
| 2019/08/19 | 705,000 | 707,000 | 698,000 | 701,000 | 2,908 |
| 2019/08/16 | 697,000 | 705,000 | 694,000 | 701,000 | 4,367 |
| 2019/08/15 | 687,000 | 696,000 | 687,000 | 696,000 | 2,973 |
| 2019/08/14 | 691,000 | 692,000 | 686,000 | 687,000 | 3,187 |
| 2019/08/13 | 692,000 | 696,000 | 689,000 | 692,000 | 2,874 |
| 2019/08/09 | 688,000 | 689,000 | 683,000 | 687,000 | 3,992 |
| 2019/08/08 | 689,000 | 691,000 | 682,000 | 686,000 | 4,263 |
| 2019/08/07 | 692,000 | 699,000 | 688,000 | 688,000 | 4,651 |
| 2019/08/06 | 683,000 | 695,000 | 679,000 | 692,000 | 6,075 |
| 2019/08/05 | 690,000 | 694,000 | 687,000 | 690,000 | 3,930 |
| 2019/08/02 | 681,000 | 692,000 | 681,000 | 690,000 | 4,858 |
| 2019/08/01 | 681,000 | 684,000 | 676,000 | 681,000 | 3,948 |
| 2019/07/31 | 679,000 | 683,000 | 678,000 | 681,000 | 3,568 |
| 2019/07/30 | 686,000 | 690,000 | 682,000 | 682,000 | 4,051 |
| 2019/07/29 | 682,000 | 689,000 | 681,000 | 682,000 | 2,895 |
| 2019/07/26 | 678,000 | 685,000 | 676,000 | 681,000 | 2,628 |
| 2019/07/25 | 676,000 | 681,000 | 674,000 | 679,000 | 2,093 |
| 2019/07/24 | 675,000 | 678,000 | 673,000 | 677,000 | 2,399 |
| 2019/07/23 | 675,000 | 678,000 | 672,000 | 675,000 | 1,917 |
| 2019/07/22 | 674,000 | 679,000 | 671,000 | 676,000 | 2,889 |
| 2019/07/19 | 677,000 | 682,000 | 675,000 | 678,000 | 2,721 |
| 2019/07/18 | 683,000 | 687,000 | 675,000 | 678,000 | 3,558 |
| 2019/07/17 | 677,000 | 682,000 | 672,000 | 681,000 | 4,486 |
| 2019/07/16 | 677,000 | 680,000 | 675,000 | 677,000 | 4,582 |
| 2019/07/12 | 675,000 | 677,000 | 668,000 | 671,000 | 3,715 |
| 2019/07/11 | 678,000 | 680,000 | 672,000 | 677,000 | 5,035 |
| 2019/07/10 | 672,000 | 678,000 | 672,000 | 677,000 | 2,983 |
| 2019/07/09 | 666,000 | 677,000 | 666,000 | 674,000 | 3,643 |
| 2019/07/08 | 674,000 | 677,000 | 665,000 | 668,000 | 3,246 |
| 2019/07/05 | 673,000 | 677,000 | 668,000 | 672,000 | 2,390 |
| 2019/07/04 | 666,000 | 678,000 | 666,000 | 670,000 | 3,566 |
| 2019/07/03 | 666,000 | 670,000 | 664,000 | 666,000 | 2,651 |
| 2019/07/02 | 665,000 | 667,000 | 659,000 | 667,000 | 3,209 |
| 2019/07/01 | 654,000 | 661,000 | 652,000 | 658,000 | 2,213 |
| 2019/06/28 | 657,000 | 660,000 | 653,000 | 656,000 | 3,392 |
| 2019/06/27 | 664,000 | 665,000 | 653,000 | 658,000 | 4,989 |
| 2019/06/26 | 665,000 | 666,000 | 660,000 | 665,000 | 3,703 |
| 2019/06/25 | 658,000 | 667,000 | 657,000 | 666,000 | 3,674 |
| 2019/06/24 | 662,000 | 664,000 | 656,000 | 658,000 | 2,278 |
| 2019/06/21 | 670,000 | 673,000 | 664,000 | 664,000 | 5,683 |
| 2019/06/20 | 667,000 | 675,000 | 665,000 | 671,000 | 4,858 |
| 2019/06/19 | 658,000 | 664,000 | 657,000 | 663,000 | 4,950 |
| 2019/06/18 | 659,000 | 662,000 | 653,000 | 657,000 | 3,442 |
| 2019/06/17 | 662,000 | 664,000 | 657,000 | 657,000 | 3,943 |
| 2019/06/14 | 658,000 | 663,000 | 657,000 | 662,000 | 6,207 |
| 2019/06/13 | 655,000 | 662,000 | 655,000 | 661,000 | 4,249 |
| 2019/06/12 | 655,000 | 658,000 | 650,000 | 655,000 | 3,295 |
| 2019/06/11 | 655,000 | 657,000 | 653,000 | 656,000 | 2,769 |
| 2019/06/10 | 657,000 | 660,000 | 653,000 | 655,000 | 2,989 |
| 2019/06/07 | 660,000 | 661,000 | 655,000 | 659,000 | 2,564 |
| 2019/06/06 | 652,000 | 660,000 | 651,000 | 656,000 | 3,478 |
| 2019/06/05 | 647,000 | 652,000 | 645,000 | 649,000 | 4,007 |
| 2019/06/04 | 643,000 | 650,000 | 641,000 | 648,000 | 4,617 |
| 2019/06/03 | 643,000 | 649,000 | 640,000 | 644,000 | 7,580 |
| 2019/05/31 | 648,000 | 653,000 | 643,000 | 645,000 | 8,593 |
| 2019/05/30 | 654,000 | 655,000 | 648,000 | 654,000 | 4,834 |
| 2019/05/29 | 647,000 | 653,000 | 645,000 | 651,000 | 4,394 |
| 2019/05/28 | 645,000 | 650,000 | 641,000 | 641,000 | 4,175 |
| 2019/05/27 | 647,000 | 649,000 | 645,000 | 645,000 | 1,979 |
| 2019/05/24 | 655,000 | 655,000 | 645,000 | 649,000 | 2,862 |
| 2019/05/23 | 645,000 | 650,000 | 645,000 | 650,000 | 2,979 |
| 2019/05/22 | 651,000 | 651,000 | 640,000 | 641,000 | 4,497 |
| 2019/05/21 | 654,000 | 655,000 | 644,000 | 648,000 | 5,362 |
| 2019/05/20 | 641,000 | 657,000 | 640,000 | 657,000 | 7,862 |
| 2019/05/17 | 636,000 | 645,000 | 634,000 | 638,000 | 8,095 |
| 2019/05/16 | 621,000 | 628,000 | 620,000 | 628,000 | 3,940 |
| 2019/05/15 | 617,000 | 622,000 | 615,000 | 618,000 | 5,491 |
| 2019/05/14 | 616,000 | 619,000 | 614,000 | 617,000 | 3,982 |
| 2019/05/13 | 614,000 | 617,000 | 613,000 | 617,000 | 3,753 |
| 2019/05/10 | 612,000 | 618,000 | 611,000 | 615,000 | 4,656 |
| 2019/05/09 | 616,000 | 617,000 | 610,000 | 610,000 | 4,816 |
| 2019/05/08 | 622,000 | 624,000 | 615,000 | 616,000 | 6,068 |
| 2019/05/07 | 622,000 | 624,000 | 617,000 | 620,000 | 4,407 |
| 2019/04/26 | 623,000 | 624,000 | 617,000 | 617,000 | 4,769 |
| 2019/04/25 | 623,000 | 626,000 | 619,000 | 621,000 | 3,886 |
| 2019/04/24 | 624,000 | 625,000 | 618,000 | 625,000 | 4,733 |
| 2019/04/23 | 623,000 | 627,000 | 622,000 | 624,000 | 3,157 |
| 2019/04/22 | 618,000 | 627,000 | 617,000 | 624,000 | 1,958 |
| 2019/04/19 | 625,000 | 627,000 | 617,000 | 618,000 | 3,702 |
| 2019/04/18 | 619,000 | 626,000 | 617,000 | 623,000 | 3,245 |
| 2019/04/17 | 620,000 | 620,000 | 615,000 | 619,000 | 3,382 |
| 2019/04/16 | 618,000 | 625,000 | 616,000 | 620,000 | 7,065 |
| 2019/04/15 | 628,000 | 629,000 | 621,000 | 622,000 | 3,740 |
| 2019/04/12 | 627,000 | 627,000 | 621,000 | 626,000 | 4,303 |
| 2019/04/11 | 627,000 | 633,000 | 623,000 | 628,000 | 5,370 |
| 2019/04/10 | 633,000 | 635,000 | 628,000 | 633,000 | 3,747 |
| 2019/04/09 | 634,000 | 636,000 | 627,000 | 632,000 | 4,304 |
| 2019/04/08 | 632,000 | 636,000 | 628,000 | 633,000 | 3,869 |
| 2019/04/05 | 638,000 | 639,000 | 630,000 | 633,000 | 3,997 |
| 2019/04/04 | 628,000 | 638,000 | 625,000 | 638,000 | 5,786 |
| 2019/04/03 | 631,000 | 631,000 | 624,000 | 629,000 | 5,793 |
| 2019/04/02 | 639,000 | 640,000 | 626,000 | 634,000 | 6,750 |
| 2019/04/01 | 653,000 | 654,000 | 629,000 | 634,000 | 6,913 |
| 2019/03/29 | 660,000 | 670,000 | 653,000 | 653,000 | 5,565 |
| 2019/03/28 | 664,000 | 665,000 | 655,000 | 659,000 | 4,818 |
| 2019/03/27 | 645,000 | 664,000 | 645,000 | 660,000 | 4,729 |
| 2019/03/26 | 654,000 | 661,000 | 652,000 | 655,000 | 4,141 |
| 2019/03/25 | 659,000 | 662,000 | 653,000 | 654,000 | 4,954 |
| 2019/03/22 | 660,000 | 667,000 | 658,000 | 660,000 | 5,764 |
| 2019/03/20 | 659,000 | 663,000 | 654,000 | 661,000 | 5,276 |
| 2019/03/19 | 651,000 | 662,000 | 649,000 | 658,000 | 5,378 |
| 2019/03/18 | 645,000 | 653,000 | 644,000 | 649,000 | 3,923 |
| 2019/03/15 | 646,000 | 649,000 | 642,000 | 643,000 | 6,675 |
| 2019/03/14 | 642,000 | 646,000 | 639,000 | 644,000 | 6,222 |
| 2019/03/13 | 641,000 | 644,000 | 638,000 | 641,000 | 2,689 |
| 2019/03/12 | 640,000 | 643,000 | 639,000 | 641,000 | 2,376 |
| 2019/03/11 | 634,000 | 640,000 | 632,000 | 638,000 | 2,211 |
| 2019/03/08 | 634,000 | 641,000 | 632,000 | 633,000 | 4,865 |
| 2019/03/07 | 636,000 | 642,000 | 635,000 | 635,000 | 2,507 |
| 2019/03/06 | 643,000 | 645,000 | 638,000 | 638,000 | 2,967 |
| 2019/03/05 | 643,000 | 647,000 | 641,000 | 643,000 | 2,848 |
| 2019/03/04 | 641,000 | 645,000 | 638,000 | 643,000 | 1,660 |
| 2019/03/01 | 643,000 | 648,000 | 641,000 | 641,000 | 4,312 |
| 2019/02/28 | 641,000 | 650,000 | 640,000 | 645,000 | 5,060 |
| 2019/02/27 | 640,000 | 641,000 | 637,000 | 640,000 | 2,080 |
| 2019/02/26 | 638,000 | 639,000 | 633,000 | 639,000 | 3,289 |
| 2019/02/25 | 634,000 | 639,000 | 632,000 | 639,000 | 2,625 |
| 2019/02/22 | 634,000 | 636,000 | 631,000 | 634,000 | 2,508 |
| 2019/02/21 | 639,000 | 640,000 | 629,000 | 631,000 | 2,902 |
| 2019/02/20 | 637,000 | 640,000 | 634,000 | 640,000 | 2,238 |
| 2019/02/19 | 633,000 | 638,000 | 632,000 | 637,000 | 3,535 |
| 2019/02/18 | 628,000 | 634,000 | 627,000 | 629,000 | 3,157 |
| 2019/02/15 | 627,000 | 630,000 | 625,000 | 628,000 | 4,745 |
| 2019/02/14 | 632,000 | 633,000 | 627,000 | 631,000 | 4,719 |
| 2019/02/13 | 629,000 | 634,000 | 627,000 | 629,000 | 2,509 |
| 2019/02/12 | 623,000 | 630,000 | 623,000 | 629,000 | 3,655 |
| 2019/02/08 | 632,000 | 632,000 | 626,000 | 629,000 | 5,587 |
| 2019/02/07 | 637,000 | 639,000 | 630,000 | 631,000 | 2,830 |
| 2019/02/06 | 644,000 | 645,000 | 636,000 | 638,000 | 3,152 |
| 2019/02/05 | 642,000 | 648,000 | 640,000 | 642,000 | 3,478 |
| 2019/02/04 | 642,000 | 647,000 | 637,000 | 641,000 | 4,334 |
| 2019/02/01 | 639,000 | 646,000 | 636,000 | 636,000 | 5,542 |
| 2019/01/31 | 633,000 | 640,000 | 633,000 | 638,000 | 5,698 |
| 2019/01/30 | 645,000 | 647,000 | 631,000 | 631,000 | 6,876 |
| 2019/01/29 | 639,000 | 648,000 | 638,000 | 645,000 | 5,698 |
| 2019/01/28 | 638,000 | 640,000 | 633,000 | 639,000 | 3,330 |
| 2019/01/25 | 634,000 | 638,000 | 632,000 | 637,000 | 4,154 |
| 2019/01/24 | 624,000 | 633,000 | 623,000 | 631,000 | 3,199 |
| 2019/01/23 | 629,000 | 633,000 | 624,000 | 624,000 | 2,858 |
| 2019/01/22 | 633,000 | 635,000 | 628,000 | 632,000 | 2,774 |
| 2019/01/21 | 635,000 | 635,000 | 629,000 | 633,000 | 2,369 |
| 2019/01/18 | 635,000 | 638,000 | 631,000 | 637,000 | 2,365 |
| 2019/01/17 | 629,000 | 635,000 | 628,000 | 635,000 | 2,807 |
| 2019/01/16 | 627,000 | 636,000 | 625,000 | 629,000 | 4,096 |
| 2019/01/15 | 636,000 | 640,000 | 624,000 | 624,000 | 4,988 |
| 2019/01/11 | 631,000 | 641,000 | 631,000 | 641,000 | 4,609 |
| 2019/01/10 | 621,000 | 629,000 | 620,000 | 628,000 | 2,603 |
| 2019/01/09 | 614,000 | 622,000 | 613,000 | 620,000 | 4,115 |
| 2019/01/08 | 621,000 | 624,000 | 609,000 | 609,000 | 6,370 |
| 2019/01/07 | 624,000 | 631,000 | 619,000 | 622,000 | 5,716 |
| 2019/01/04 | 610,000 | 620,000 | 608,000 | 617,000 | 5,903 |