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 |
|---|---|---|---|---|---|
| 2021/12/30 | 655,000 | 660,000 | 653,000 | 653,000 | 2,045 |
| 2021/12/29 | 655,000 | 660,000 | 654,000 | 654,000 | 2,004 |
| 2021/12/28 | 653,000 | 656,000 | 652,000 | 654,000 | 1,699 |
| 2021/12/27 | 653,000 | 654,000 | 647,000 | 647,000 | 1,127 |
| 2021/12/24 | 655,000 | 655,000 | 651,000 | 652,000 | 1,158 |
| 2021/12/23 | 647,000 | 653,000 | 647,000 | 650,000 | 1,058 |
| 2021/12/22 | 648,000 | 650,000 | 645,000 | 646,000 | 2,121 |
| 2021/12/21 | 646,000 | 654,000 | 645,000 | 649,000 | 2,434 |
| 2021/12/20 | 661,000 | 662,000 | 646,000 | 646,000 | 3,611 |
| 2021/12/17 | 655,000 | 667,000 | 650,000 | 667,000 | 8,022 |
| 2021/12/16 | 663,000 | 665,000 | 658,000 | 660,000 | 2,443 |
| 2021/12/15 | 661,000 | 664,000 | 659,000 | 664,000 | 2,247 |
| 2021/12/14 | 668,000 | 671,000 | 660,000 | 665,000 | 2,633 |
| 2021/12/13 | 671,000 | 674,000 | 664,000 | 664,000 | 1,879 |
| 2021/12/10 | 678,000 | 678,000 | 668,000 | 675,000 | 5,444 |
| 2021/12/09 | 671,000 | 674,000 | 664,000 | 673,000 | 4,810 |
| 2021/12/08 | 672,000 | 674,000 | 663,000 | 671,000 | 4,097 |
| 2021/12/07 | 658,000 | 666,000 | 658,000 | 665,000 | 2,103 |
| 2021/12/06 | 659,000 | 666,000 | 653,000 | 657,000 | 3,220 |
| 2021/12/03 | 652,000 | 664,000 | 652,000 | 660,000 | 4,402 |
| 2021/12/02 | 653,000 | 664,000 | 648,000 | 650,000 | 6,139 |
| 2021/12/01 | 656,000 | 670,000 | 656,000 | 660,000 | 6,781 |
| 2021/11/30 | 662,000 | 680,000 | 655,000 | 655,000 | 9,661 |
| 2021/11/29 | 665,000 | 673,000 | 658,000 | 662,000 | 5,179 |
| 2021/11/26 | 676,000 | 677,000 | 666,000 | 674,000 | 3,495 |
| 2021/11/25 | 684,000 | 687,000 | 673,000 | 675,000 | 1,702 |
| 2021/11/24 | 673,000 | 684,000 | 673,000 | 682,000 | 3,325 |
| 2021/11/22 | 679,000 | 680,000 | 674,000 | 675,000 | 1,306 |
| 2021/11/19 | 682,000 | 682,000 | 676,000 | 680,000 | 1,698 |
| 2021/11/18 | 675,000 | 683,000 | 673,000 | 682,000 | 3,569 |
| 2021/11/17 | 676,000 | 680,000 | 672,000 | 675,000 | 2,662 |
| 2021/11/16 | 675,000 | 683,000 | 669,000 | 683,000 | 2,326 |
| 2021/11/15 | 674,000 | 680,000 | 673,000 | 673,000 | 1,673 |
| 2021/11/12 | 677,000 | 683,000 | 674,000 | 674,000 | 1,890 |
| 2021/11/11 | 677,000 | 681,000 | 672,000 | 677,000 | 2,327 |
| 2021/11/10 | 685,000 | 688,000 | 678,000 | 681,000 | 2,550 |
| 2021/11/09 | 697,000 | 699,000 | 690,000 | 690,000 | 2,386 |
| 2021/11/08 | 703,000 | 704,000 | 693,000 | 699,000 | 2,542 |
| 2021/11/05 | 708,000 | 709,000 | 696,000 | 702,000 | 2,423 |
| 2021/11/04 | 691,000 | 696,000 | 691,000 | 696,000 | 1,854 |
| 2021/11/02 | 691,000 | 696,000 | 689,000 | 690,000 | 1,757 |
| 2021/11/01 | 699,000 | 700,000 | 689,000 | 691,000 | 1,661 |
| 2021/10/29 | 695,000 | 699,000 | 689,000 | 698,000 | 2,923 |
| 2021/10/28 | 693,000 | 694,000 | 686,000 | 690,000 | 2,407 |
| 2021/10/27 | 686,000 | 693,000 | 686,000 | 693,000 | 2,774 |
| 2021/10/26 | 701,000 | 701,000 | 688,000 | 688,000 | 2,767 |
| 2021/10/25 | 695,000 | 702,000 | 695,000 | 697,000 | 2,533 |
| 2021/10/22 | 698,000 | 703,000 | 693,000 | 698,000 | 3,341 |
| 2021/10/21 | 706,000 | 708,000 | 700,000 | 702,000 | 2,418 |
| 2021/10/20 | 700,000 | 707,000 | 690,000 | 707,000 | 4,772 |
| 2021/10/19 | 708,000 | 709,000 | 696,000 | 705,000 | 4,587 |
| 2021/10/18 | 693,000 | 708,000 | 691,000 | 708,000 | 5,370 |
| 2021/10/15 | 688,000 | 697,000 | 685,000 | 696,000 | 4,746 |
| 2021/10/14 | 687,000 | 695,000 | 683,000 | 686,000 | 4,393 |
| 2021/10/13 | 679,000 | 688,000 | 678,000 | 688,000 | 4,791 |
| 2021/10/12 | 679,000 | 680,000 | 672,000 | 675,000 | 3,572 |
| 2021/10/11 | 662,000 | 674,000 | 660,000 | 674,000 | 3,466 |
| 2021/10/08 | 670,000 | 675,000 | 663,000 | 663,000 | 3,718 |
| 2021/10/07 | 666,000 | 670,000 | 658,000 | 668,000 | 4,013 |
| 2021/10/06 | 666,000 | 672,000 | 649,000 | 660,000 | 5,627 |
| 2021/10/05 | 662,000 | 670,000 | 650,000 | 666,000 | 5,221 |
| 2021/10/04 | 662,000 | 670,000 | 658,000 | 665,000 | 3,868 |
| 2021/10/01 | 668,000 | 673,000 | 653,000 | 653,000 | 5,115 |
| 2021/09/30 | 683,000 | 684,000 | 668,000 | 668,000 | 2,891 |
| 2021/09/29 | 681,000 | 683,000 | 672,000 | 677,000 | 3,583 |
| 2021/09/28 | 691,000 | 695,000 | 682,000 | 689,000 | 3,221 |
| 2021/09/27 | 681,000 | 696,000 | 681,000 | 693,000 | 3,657 |
| 2021/09/24 | 682,000 | 686,000 | 677,000 | 680,000 | 3,943 |
| 2021/09/22 | 688,000 | 690,000 | 672,000 | 674,000 | 5,128 |
| 2021/09/21 | 683,000 | 689,000 | 678,000 | 689,000 | 3,421 |
| 2021/09/17 | 682,000 | 686,000 | 678,000 | 686,000 | 5,838 |
| 2021/09/16 | 689,000 | 693,000 | 681,000 | 687,000 | 2,992 |
| 2021/09/15 | 696,000 | 698,000 | 686,000 | 686,000 | 3,317 |
| 2021/09/14 | 688,000 | 700,000 | 688,000 | 698,000 | 3,871 |
| 2021/09/13 | 689,000 | 689,000 | 682,000 | 685,000 | 3,695 |
| 2021/09/10 | 703,000 | 703,000 | 690,000 | 690,000 | 5,144 |
| 2021/09/09 | 694,000 | 699,000 | 691,000 | 693,000 | 3,033 |
| 2021/09/08 | 692,000 | 699,000 | 692,000 | 699,000 | 5,175 |
| 2021/09/07 | 699,000 | 701,000 | 696,000 | 699,000 | 2,283 |
| 2021/09/06 | 689,000 | 698,000 | 689,000 | 695,000 | 2,073 |
| 2021/09/03 | 686,000 | 691,000 | 682,000 | 685,000 | 1,981 |
| 2021/09/02 | 682,000 | 689,000 | 678,000 | 687,000 | 2,490 |
| 2021/09/01 | 677,000 | 683,000 | 675,000 | 677,000 | 3,502 |
| 2021/08/31 | 689,000 | 691,000 | 681,000 | 681,000 | 4,035 |
| 2021/08/30 | 680,000 | 692,000 | 677,000 | 692,000 | 4,602 |
| 2021/08/27 | 672,000 | 685,000 | 670,000 | 685,000 | 5,365 |
| 2021/08/26 | 655,000 | 671,000 | 655,000 | 670,000 | 4,868 |
| 2021/08/25 | 664,000 | 667,000 | 657,000 | 657,000 | 2,160 |
| 2021/08/24 | 658,000 | 668,000 | 658,000 | 660,000 | 4,867 |
| 2021/08/23 | 665,000 | 668,000 | 658,000 | 658,000 | 5,311 |
| 2021/08/20 | 672,000 | 679,000 | 662,000 | 669,000 | 3,636 |
| 2021/08/19 | 686,000 | 686,000 | 674,000 | 675,000 | 5,016 |
| 2021/08/18 | 685,000 | 693,000 | 684,000 | 692,000 | 2,672 |
| 2021/08/17 | 682,000 | 691,000 | 682,000 | 687,000 | 2,781 |
| 2021/08/16 | 686,000 | 687,000 | 678,000 | 678,000 | 1,974 |
| 2021/08/13 | 687,000 | 693,000 | 681,000 | 682,000 | 2,301 |
| 2021/08/12 | 691,000 | 692,000 | 685,000 | 688,000 | 2,014 |
| 2021/08/11 | 682,000 | 695,000 | 682,000 | 687,000 | 2,988 |
| 2021/08/10 | 693,000 | 698,000 | 680,000 | 680,000 | 3,394 |
| 2021/08/06 | 693,000 | 694,000 | 685,000 | 687,000 | 3,574 |
| 2021/08/05 | 688,000 | 702,000 | 687,000 | 699,000 | 4,347 |
| 2021/08/04 | 680,000 | 688,000 | 676,000 | 683,000 | 2,168 |
| 2021/08/03 | 685,000 | 688,000 | 680,000 | 680,000 | 3,119 |
| 2021/08/02 | 689,000 | 690,000 | 684,000 | 684,000 | 3,137 |
| 2021/07/30 | 689,000 | 693,000 | 684,000 | 687,000 | 3,261 |
| 2021/07/29 | 689,000 | 691,000 | 682,000 | 684,000 | 6,247 |
| 2021/07/28 | 686,000 | 690,000 | 683,000 | 686,000 | 3,857 |
| 2021/07/27 | 682,000 | 686,000 | 678,000 | 683,000 | 3,360 |
| 2021/07/26 | 689,000 | 689,000 | 675,000 | 675,000 | 3,454 |
| 2021/07/21 | 685,000 | 687,000 | 676,000 | 680,000 | 3,141 |
| 2021/07/20 | 680,000 | 685,000 | 674,000 | 679,000 | 4,377 |
| 2021/07/19 | 694,000 | 697,000 | 687,000 | 687,000 | 3,079 |
| 2021/07/16 | 693,000 | 703,000 | 692,000 | 697,000 | 2,829 |
| 2021/07/15 | 702,000 | 703,000 | 696,000 | 697,000 | 1,586 |
| 2021/07/14 | 695,000 | 703,000 | 694,000 | 701,000 | 2,220 |
| 2021/03/22 | 663,000 | 671,000 | 657,000 | 664,000 | 3,968 |
| 2021/03/19 | 676,000 | 683,000 | 662,000 | 662,000 | 13,964 |
| 2021/03/18 | 681,000 | 686,000 | 671,000 | 672,000 | 4,797 |
| 2021/03/17 | 685,000 | 691,000 | 679,000 | 680,000 | 3,441 |
| 2021/03/16 | 680,000 | 687,000 | 672,000 | 681,000 | 6,146 |
| 2021/03/15 | 676,000 | 679,000 | 667,000 | 675,000 | 6,552 |
| 2021/03/12 | 677,000 | 679,000 | 666,000 | 679,000 | 6,286 |
| 2021/03/11 | 663,000 | 667,000 | 659,000 | 667,000 | 4,133 |
| 2021/03/10 | 655,000 | 666,000 | 652,000 | 660,000 | 4,642 |
| 2021/03/09 | 664,000 | 672,000 | 650,000 | 655,000 | 8,768 |
| 2021/03/08 | 663,000 | 667,000 | 656,000 | 663,000 | 4,223 |
| 2021/03/05 | 669,000 | 669,000 | 653,000 | 659,000 | 4,034 |
| 2021/03/04 | 655,000 | 673,000 | 655,000 | 668,000 | 4,096 |
| 2021/03/03 | 673,000 | 675,000 | 657,000 | 665,000 | 4,758 |
| 2021/03/02 | 658,000 | 674,000 | 658,000 | 664,000 | 6,039 |
| 2021/03/01 | 659,000 | 668,000 | 651,000 | 651,000 | 4,687 |
| 2021/02/26 | 680,000 | 680,000 | 647,000 | 649,000 | 8,522 |
| 2021/02/25 | 684,000 | 685,000 | 677,000 | 685,000 | 4,314 |
| 2021/02/24 | 660,000 | 685,000 | 655,000 | 675,000 | 5,833 |
| 2021/02/22 | 662,000 | 670,000 | 659,000 | 662,000 | 2,458 |
| 2021/02/19 | 654,000 | 664,000 | 652,000 | 658,000 | 4,099 |
| 2021/02/18 | 654,000 | 661,000 | 644,000 | 650,000 | 4,697 |
| 2021/02/17 | 673,000 | 679,000 | 650,000 | 657,000 | 6,411 |
| 2021/02/16 | 658,000 | 675,000 | 653,000 | 672,000 | 4,516 |
| 2021/02/15 | 644,000 | 657,000 | 640,000 | 651,000 | 3,153 |
| 2021/02/12 | 636,000 | 641,000 | 632,000 | 639,000 | 3,969 |
| 2021/02/10 | 632,000 | 636,000 | 627,000 | 633,000 | 4,495 |
| 2021/02/09 | 629,000 | 634,000 | 624,000 | 630,000 | 4,192 |
| 2021/02/08 | 628,000 | 640,000 | 627,000 | 635,000 | 3,114 |
| 2021/02/05 | 630,000 | 631,000 | 622,000 | 625,000 | 3,785 |
| 2021/02/04 | 628,000 | 633,000 | 622,000 | 633,000 | 4,904 |
| 2021/02/03 | 623,000 | 629,000 | 621,000 | 627,000 | 4,331 |
| 2021/02/02 | 634,000 | 634,000 | 623,000 | 623,000 | 4,397 |
| 2021/02/01 | 635,000 | 642,000 | 631,000 | 634,000 | 4,435 |
| 2021/01/29 | 625,000 | 640,000 | 623,000 | 637,000 | 7,428 |
| 2021/01/28 | 611,000 | 621,000 | 607,000 | 621,000 | 3,086 |
| 2021/01/27 | 604,000 | 616,000 | 603,000 | 616,000 | 3,844 |
| 2021/01/26 | 605,000 | 609,000 | 599,000 | 599,000 | 2,503 |
| 2021/01/25 | 608,000 | 611,000 | 598,000 | 604,000 | 2,858 |
| 2021/01/22 | 601,000 | 609,000 | 600,000 | 609,000 | 2,100 |
| 2021/01/21 | 603,000 | 606,000 | 600,000 | 600,000 | 2,543 |
| 2021/01/20 | 605,000 | 605,000 | 597,000 | 600,000 | 3,565 |
| 2021/01/19 | 597,000 | 604,000 | 593,000 | 602,000 | 4,016 |
| 2021/01/18 | 597,000 | 599,000 | 589,000 | 594,000 | 2,687 |
| 2021/01/15 | 587,000 | 592,000 | 585,000 | 590,000 | 4,533 |
| 2021/01/14 | 583,000 | 590,000 | 583,000 | 587,000 | 4,417 |
| 2021/01/13 | 584,000 | 587,000 | 577,000 | 580,000 | 4,748 |
| 2021/01/12 | 585,000 | 588,000 | 580,000 | 588,000 | 2,216 |
| 2021/01/08 | 582,000 | 589,000 | 576,000 | 585,000 | 3,650 |
| 2021/01/07 | 577,000 | 586,000 | 576,000 | 586,000 | 3,740 |
| 2021/01/06 | 587,000 | 598,000 | 575,000 | 575,000 | 5,606 |
| 2021/01/05 | 589,000 | 599,000 | 588,000 | 594,000 | 3,288 |
| 2021/01/04 | 600,000 | 600,000 | 584,000 | 589,000 | 3,757 |