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 |
|---|---|---|---|---|---|
| 2022/12/30 | 581,000 | 584,000 | 576,000 | 577,000 | 1,975 |
| 2022/12/29 | 585,000 | 585,000 | 576,000 | 579,000 | 1,958 |
| 2022/12/28 | 575,000 | 582,000 | 573,000 | 582,000 | 1,947 |
| 2022/12/27 | 578,000 | 578,000 | 571,000 | 575,000 | 1,625 |
| 2022/12/26 | 578,000 | 579,000 | 571,000 | 578,000 | 2,008 |
| 2022/12/23 | 578,000 | 580,000 | 567,000 | 573,000 | 2,571 |
| 2022/12/22 | 568,000 | 578,000 | 567,000 | 578,000 | 3,877 |
| 2022/12/21 | 568,000 | 575,000 | 562,000 | 565,000 | 7,046 |
| 2022/12/20 | 600,000 | 601,000 | 557,000 | 564,000 | 9,528 |
| 2022/12/19 | 608,000 | 608,000 | 599,000 | 601,000 | 2,615 |
| 2022/12/16 | 602,000 | 614,000 | 600,000 | 613,000 | 7,357 |
| 2022/12/15 | 596,000 | 600,000 | 594,000 | 600,000 | 2,521 |
| 2022/12/14 | 593,000 | 599,000 | 593,000 | 596,000 | 3,150 |
| 2022/12/13 | 598,000 | 599,000 | 591,000 | 591,000 | 2,209 |
| 2022/12/12 | 596,000 | 598,000 | 594,000 | 597,000 | 2,227 |
| 2022/12/09 | 602,000 | 602,000 | 593,000 | 593,000 | 3,508 |
| 2022/12/08 | 595,000 | 601,000 | 591,000 | 598,000 | 3,265 |
| 2022/12/07 | 605,000 | 606,000 | 597,000 | 597,000 | 4,715 |
| 2022/12/06 | 601,000 | 602,000 | 598,000 | 602,000 | 2,101 |
| 2022/12/05 | 601,000 | 603,000 | 595,000 | 600,000 | 2,389 |
| 2022/12/02 | 611,000 | 611,000 | 600,000 | 603,000 | 3,785 |
| 2022/12/01 | 610,000 | 613,000 | 604,000 | 606,000 | 4,007 |
| 2022/11/30 | 614,000 | 615,000 | 606,000 | 609,000 | 4,553 |
| 2022/11/29 | 609,000 | 614,000 | 608,000 | 614,000 | 3,037 |
| 2022/11/28 | 607,000 | 611,000 | 604,000 | 605,000 | 3,949 |
| 2022/11/25 | 609,000 | 610,000 | 602,000 | 605,000 | 3,177 |
| 2022/11/24 | 608,000 | 611,000 | 604,000 | 609,000 | 2,877 |
| 2022/11/22 | 610,000 | 610,000 | 602,000 | 602,000 | 2,555 |
| 2022/11/21 | 605,000 | 611,000 | 604,000 | 608,000 | 2,844 |
| 2022/11/18 | 607,000 | 608,000 | 600,000 | 603,000 | 2,193 |
| 2022/11/17 | 608,000 | 610,000 | 603,000 | 606,000 | 2,492 |
| 2022/11/16 | 603,000 | 609,000 | 602,000 | 607,000 | 3,965 |
| 2022/11/15 | 603,000 | 607,000 | 594,000 | 597,000 | 3,612 |
| 2022/11/14 | 614,000 | 614,000 | 603,000 | 603,000 | 3,379 |
| 2022/11/11 | 619,000 | 622,000 | 612,000 | 616,000 | 4,717 |
| 2022/11/10 | 605,000 | 607,000 | 601,000 | 602,000 | 2,660 |
| 2022/11/09 | 610,000 | 610,000 | 603,000 | 605,000 | 2,401 |
| 2022/11/08 | 604,000 | 610,000 | 602,000 | 607,000 | 2,799 |
| 2022/11/07 | 607,000 | 609,000 | 600,000 | 601,000 | 2,527 |
| 2022/11/04 | 606,000 | 613,000 | 601,000 | 601,000 | 6,193 |
| 2022/11/02 | 630,000 | 630,000 | 611,000 | 611,000 | 5,362 |
| 2022/11/01 | 628,000 | 631,000 | 618,000 | 631,000 | 6,441 |
| 2022/10/31 | 622,000 | 629,000 | 619,000 | 623,000 | 6,329 |
| 2022/10/28 | 616,000 | 620,000 | 612,000 | 620,000 | 5,663 |
| 2022/10/27 | 617,000 | 624,000 | 613,000 | 622,000 | 7,940 |
| 2022/10/26 | 589,000 | 615,000 | 589,000 | 615,000 | 8,372 |
| 2022/10/25 | 576,000 | 589,000 | 575,000 | 588,000 | 4,823 |
| 2022/10/24 | 573,000 | 578,000 | 569,000 | 577,000 | 3,562 |
| 2022/10/21 | 577,000 | 578,000 | 568,000 | 571,000 | 5,367 |
| 2022/10/20 | 578,000 | 583,000 | 575,000 | 580,000 | 4,608 |
| 2022/10/19 | 586,000 | 586,000 | 579,000 | 579,000 | 3,821 |
| 2022/10/18 | 583,000 | 585,000 | 579,000 | 582,000 | 3,812 |
| 2022/10/17 | 582,000 | 585,000 | 578,000 | 583,000 | 3,841 |
| 2022/10/14 | 584,000 | 588,000 | 582,000 | 583,000 | 4,696 |
| 2022/10/13 | 583,000 | 585,000 | 579,000 | 580,000 | 4,629 |
| 2022/10/12 | 590,000 | 594,000 | 587,000 | 587,000 | 3,706 |
| 2022/10/11 | 589,000 | 593,000 | 587,000 | 590,000 | 4,504 |
| 2022/10/07 | 595,000 | 600,000 | 591,000 | 593,000 | 3,912 |
| 2022/10/06 | 606,000 | 609,000 | 597,000 | 600,000 | 4,298 |
| 2022/10/05 | 610,000 | 614,000 | 608,000 | 609,000 | 2,964 |
| 2022/10/04 | 613,000 | 614,000 | 606,000 | 611,000 | 2,930 |
| 2022/10/03 | 605,000 | 607,000 | 597,000 | 604,000 | 3,410 |
| 2022/09/30 | 593,000 | 598,000 | 584,000 | 597,000 | 6,811 |
| 2022/09/29 | 600,000 | 601,000 | 593,000 | 593,000 | 5,436 |
| 2022/09/28 | 615,000 | 618,000 | 599,000 | 601,000 | 6,782 |
| 2022/09/27 | 628,000 | 632,000 | 611,000 | 611,000 | 7,430 |
| 2022/09/26 | 640,000 | 640,000 | 623,000 | 623,000 | 6,047 |
| 2022/09/22 | 641,000 | 645,000 | 637,000 | 644,000 | 3,508 |
| 2022/09/21 | 644,000 | 647,000 | 640,000 | 641,000 | 3,684 |
| 2022/09/20 | 646,000 | 648,000 | 643,000 | 643,000 | 3,286 |
| 2022/09/16 | 642,000 | 648,000 | 642,000 | 646,000 | 5,712 |
| 2022/09/15 | 642,000 | 645,000 | 640,000 | 644,000 | 2,824 |
| 2022/09/14 | 647,000 | 647,000 | 641,000 | 641,000 | 3,179 |
| 2022/09/13 | 653,000 | 653,000 | 644,000 | 649,000 | 3,512 |
| 2022/09/12 | 650,000 | 651,000 | 646,000 | 648,000 | 1,509 |
| 2022/09/09 | 640,000 | 650,000 | 640,000 | 648,000 | 4,364 |
| 2022/09/08 | 646,000 | 648,000 | 643,000 | 645,000 | 3,995 |
| 2022/09/07 | 649,000 | 653,000 | 644,000 | 644,000 | 3,576 |
| 2022/09/06 | 648,000 | 652,000 | 646,000 | 651,000 | 1,891 |
| 2022/09/05 | 645,000 | 649,000 | 644,000 | 646,000 | 2,112 |
| 2022/09/02 | 648,000 | 648,000 | 642,000 | 643,000 | 1,948 |
| 2022/09/01 | 645,000 | 645,000 | 639,000 | 643,000 | 3,323 |
| 2022/08/31 | 654,000 | 655,000 | 644,000 | 645,000 | 6,908 |
| 2022/08/30 | 645,000 | 655,000 | 643,000 | 654,000 | 3,704 |
| 2022/08/29 | 639,000 | 646,000 | 636,000 | 643,000 | 3,641 |
| 2022/08/26 | 639,000 | 645,000 | 637,000 | 643,000 | 2,167 |
| 2022/08/25 | 638,000 | 642,000 | 638,000 | 638,000 | 2,159 |
| 2022/08/24 | 639,000 | 643,000 | 635,000 | 636,000 | 3,393 |
| 2022/08/23 | 643,000 | 643,000 | 636,000 | 638,000 | 3,702 |
| 2022/08/22 | 649,000 | 649,000 | 641,000 | 643,000 | 2,741 |
| 2022/08/19 | 639,000 | 648,000 | 638,000 | 647,000 | 2,816 |
| 2022/08/18 | 636,000 | 642,000 | 632,000 | 639,000 | 2,531 |
| 2022/08/17 | 641,000 | 641,000 | 633,000 | 636,000 | 3,371 |
| 2022/08/16 | 644,000 | 644,000 | 637,000 | 641,000 | 3,166 |
| 2022/08/15 | 638,000 | 647,000 | 638,000 | 646,000 | 1,793 |
| 2022/08/12 | 643,000 | 644,000 | 636,000 | 637,000 | 2,999 |
| 2022/08/10 | 644,000 | 645,000 | 638,000 | 641,000 | 2,751 |
| 2022/08/09 | 641,000 | 644,000 | 638,000 | 642,000 | 2,897 |
| 2022/08/08 | 649,000 | 649,000 | 638,000 | 642,000 | 1,967 |
| 2022/08/05 | 646,000 | 649,000 | 642,000 | 649,000 | 2,217 |
| 2022/08/04 | 643,000 | 647,000 | 642,000 | 645,000 | 1,663 |
| 2022/08/03 | 650,000 | 652,000 | 639,000 | 644,000 | 3,311 |
| 2022/08/02 | 653,000 | 653,000 | 645,000 | 648,000 | 2,560 |
| 2022/08/01 | 647,000 | 652,000 | 643,000 | 652,000 | 3,294 |
| 2022/07/29 | 641,000 | 647,000 | 639,000 | 643,000 | 4,461 |
| 2022/07/28 | 636,000 | 641,000 | 635,000 | 641,000 | 2,359 |
| 2022/07/27 | 638,000 | 640,000 | 634,000 | 637,000 | 2,899 |
| 2022/07/26 | 642,000 | 642,000 | 632,000 | 638,000 | 2,023 |
| 2022/07/25 | 637,000 | 642,000 | 636,000 | 640,000 | 3,398 |
| 2022/07/22 | 634,000 | 638,000 | 631,000 | 637,000 | 2,730 |
| 2022/07/21 | 627,000 | 632,000 | 625,000 | 632,000 | 4,401 |
| 2022/07/20 | 631,000 | 632,000 | 620,000 | 629,000 | 3,941 |
| 2022/07/19 | 627,000 | 634,000 | 626,000 | 630,000 | 3,668 |
| 2022/07/15 | 630,000 | 630,000 | 622,000 | 622,000 | 2,378 |
| 2022/07/14 | 625,000 | 630,000 | 623,000 | 630,000 | 1,428 |
| 2022/07/13 | 632,000 | 633,000 | 627,000 | 629,000 | 2,381 |
| 2022/07/12 | 632,000 | 632,000 | 626,000 | 629,000 | 2,023 |
| 2022/07/11 | 630,000 | 633,000 | 628,000 | 631,000 | 2,295 |
| 2022/07/08 | 630,000 | 630,000 | 622,000 | 624,000 | 2,443 |
| 2022/07/07 | 630,000 | 633,000 | 626,000 | 628,000 | 3,968 |
| 2022/07/06 | 631,000 | 632,000 | 623,000 | 624,000 | 2,946 |
| 2022/07/05 | 629,000 | 631,000 | 625,000 | 629,000 | 2,669 |
| 2022/07/04 | 632,000 | 634,000 | 624,000 | 633,000 | 2,525 |
| 2022/07/01 | 629,000 | 630,000 | 620,000 | 625,000 | 2,697 |
| 2022/06/30 | 626,000 | 629,000 | 622,000 | 624,000 | 3,217 |
| 2022/06/29 | 619,000 | 627,000 | 618,000 | 626,000 | 3,555 |
| 2022/06/28 | 604,000 | 623,000 | 604,000 | 621,000 | 4,669 |
| 2022/06/27 | 610,000 | 610,000 | 605,000 | 605,000 | 2,537 |
| 2022/06/24 | 599,000 | 606,000 | 596,000 | 605,000 | 3,633 |
| 2022/06/23 | 595,000 | 605,000 | 595,000 | 597,000 | 4,632 |
| 2022/06/22 | 605,000 | 606,000 | 595,000 | 597,000 | 4,218 |
| 2022/06/21 | 597,000 | 605,000 | 597,000 | 603,000 | 2,999 |
| 2022/06/20 | 595,000 | 602,000 | 590,000 | 598,000 | 4,139 |
| 2022/06/17 | 597,000 | 611,000 | 593,000 | 604,000 | 7,131 |
| 2022/06/16 | 606,000 | 615,000 | 603,000 | 603,000 | 5,276 |
| 2022/06/15 | 621,000 | 626,000 | 601,000 | 603,000 | 8,808 |
| 2022/06/14 | 636,000 | 638,000 | 620,000 | 623,000 | 6,259 |
| 2022/06/13 | 646,000 | 646,000 | 639,000 | 640,000 | 3,995 |
| 2022/06/10 | 651,000 | 653,000 | 646,000 | 647,000 | 4,538 |
| 2022/06/09 | 650,000 | 651,000 | 645,000 | 650,000 | 2,846 |
| 2022/06/08 | 645,000 | 650,000 | 642,000 | 649,000 | 2,452 |
| 2022/06/07 | 643,000 | 646,000 | 641,000 | 646,000 | 3,796 |
| 2022/06/06 | 643,000 | 646,000 | 640,000 | 643,000 | 2,897 |
| 2022/06/03 | 647,000 | 650,000 | 642,000 | 643,000 | 3,646 |
| 2022/06/02 | 644,000 | 647,000 | 639,000 | 647,000 | 3,592 |
| 2022/06/01 | 646,000 | 646,000 | 638,000 | 646,000 | 4,273 |
| 2022/05/31 | 642,000 | 646,000 | 639,000 | 639,000 | 16,170 |
| 2022/05/30 | 651,000 | 652,000 | 641,000 | 642,000 | 3,971 |
| 2022/05/27 | 639,000 | 645,000 | 633,000 | 642,000 | 6,837 |
| 2022/05/26 | 651,000 | 652,000 | 639,000 | 641,000 | 3,493 |
| 2022/05/25 | 649,000 | 653,000 | 647,000 | 653,000 | 4,954 |
| 2022/05/24 | 649,000 | 650,000 | 640,000 | 643,000 | 5,077 |
| 2022/05/23 | 642,000 | 650,000 | 641,000 | 650,000 | 4,492 |
| 2022/05/20 | 642,000 | 646,000 | 638,000 | 640,000 | 7,457 |
| 2022/05/19 | 629,000 | 640,000 | 626,000 | 638,000 | 4,920 |
| 2022/05/18 | 638,000 | 638,000 | 629,000 | 629,000 | 4,709 |
| 2022/05/17 | 635,000 | 636,000 | 628,000 | 634,000 | 3,620 |
| 2022/05/16 | 636,000 | 641,000 | 631,000 | 637,000 | 4,334 |
| 2022/05/13 | 635,000 | 641,000 | 631,000 | 636,000 | 4,119 |
| 2022/05/12 | 623,000 | 634,000 | 623,000 | 629,000 | 3,708 |
| 2022/05/11 | 627,000 | 634,000 | 619,000 | 625,000 | 7,112 |
| 2022/05/10 | 630,000 | 632,000 | 624,000 | 625,000 | 4,733 |
| 2022/05/09 | 637,000 | 638,000 | 630,000 | 631,000 | 3,948 |
| 2022/05/06 | 635,000 | 641,000 | 633,000 | 636,000 | 4,233 |
| 2022/05/02 | 619,000 | 638,000 | 619,000 | 632,000 | 4,100 |
| 2022/04/28 | 638,000 | 639,000 | 629,000 | 629,000 | 5,278 |
| 2022/04/27 | 632,000 | 638,000 | 631,000 | 637,000 | 2,382 |
| 2022/04/26 | 630,000 | 640,000 | 628,000 | 633,000 | 6,644 |
| 2022/04/25 | 625,000 | 631,000 | 620,000 | 629,000 | 2,669 |
| 2022/04/22 | 625,000 | 627,000 | 620,000 | 627,000 | 3,809 |
| 2022/04/21 | 618,000 | 628,000 | 618,000 | 622,000 | 3,362 |
| 2022/04/20 | 616,000 | 619,000 | 611,000 | 619,000 | 4,452 |
| 2022/04/19 | 621,000 | 626,000 | 615,000 | 616,000 | 6,575 |
| 2022/04/18 | 618,000 | 625,000 | 617,000 | 622,000 | 2,684 |
| 2022/04/15 | 617,000 | 621,000 | 617,000 | 620,000 | 2,164 |
| 2022/04/14 | 623,000 | 624,000 | 618,000 | 620,000 | 2,803 |
| 2022/04/13 | 623,000 | 624,000 | 618,000 | 619,000 | 2,752 |
| 2022/04/12 | 618,000 | 624,000 | 616,000 | 617,000 | 3,181 |
| 2022/04/11 | 611,000 | 622,000 | 610,000 | 618,000 | 3,533 |
| 2022/04/08 | 622,000 | 622,000 | 607,000 | 608,000 | 4,423 |
| 2022/04/07 | 622,000 | 622,000 | 616,000 | 618,000 | 3,148 |
| 2022/04/06 | 626,000 | 627,000 | 618,000 | 620,000 | 4,197 |
| 2022/04/05 | 629,000 | 632,000 | 624,000 | 630,000 | 3,139 |
| 2022/04/04 | 649,000 | 649,000 | 620,000 | 632,000 | 5,536 |
| 2022/04/01 | 637,000 | 639,000 | 624,000 | 639,000 | 6,498 |
| 2022/03/31 | 639,000 | 642,000 | 633,000 | 639,000 | 4,172 |
| 2022/03/30 | 647,000 | 647,000 | 623,000 | 632,000 | 3,681 |
| 2022/03/29 | 641,000 | 654,000 | 641,000 | 652,000 | 3,690 |
| 2022/03/28 | 635,000 | 641,000 | 633,000 | 638,000 | 2,378 |
| 2022/03/25 | 644,000 | 644,000 | 631,000 | 631,000 | 2,796 |
| 2022/03/24 | 638,000 | 643,000 | 629,000 | 643,000 | 4,632 |
| 2022/03/23 | 639,000 | 641,000 | 631,000 | 638,000 | 2,801 |
| 2022/03/22 | 622,000 | 642,000 | 620,000 | 641,000 | 4,002 |
| 2022/03/18 | 623,000 | 629,000 | 622,000 | 627,000 | 4,321 |
| 2022/03/17 | 622,000 | 624,000 | 618,000 | 619,000 | 3,202 |
| 2022/03/16 | 603,000 | 620,000 | 603,000 | 618,000 | 3,353 |
| 2022/03/15 | 602,000 | 607,000 | 597,000 | 601,000 | 3,451 |
| 2022/03/14 | 598,000 | 606,000 | 598,000 | 601,000 | 2,021 |
| 2022/03/11 | 608,000 | 616,000 | 600,000 | 600,000 | 4,871 |
| 2022/03/10 | 602,000 | 611,000 | 601,000 | 606,000 | 3,237 |
| 2022/03/09 | 605,000 | 609,000 | 594,000 | 594,000 | 5,063 |
| 2022/03/08 | 612,000 | 615,000 | 605,000 | 605,000 | 3,907 |
| 2022/03/07 | 609,000 | 616,000 | 604,000 | 612,000 | 3,262 |
| 2022/03/04 | 612,000 | 617,000 | 605,000 | 614,000 | 4,426 |
| 2022/03/03 | 617,000 | 617,000 | 607,000 | 607,000 | 2,423 |
| 2022/03/02 | 611,000 | 617,000 | 607,000 | 613,000 | 2,074 |
| 2022/03/01 | 613,000 | 619,000 | 610,000 | 610,000 | 2,673 |
| 2022/02/28 | 609,000 | 617,000 | 607,000 | 613,000 | 3,647 |
| 2022/02/25 | 597,000 | 609,000 | 597,000 | 609,000 | 4,072 |
| 2022/02/24 | 611,000 | 616,000 | 596,000 | 604,000 | 6,585 |
| 2022/02/22 | 602,000 | 606,000 | 595,000 | 602,000 | 3,949 |
| 2022/02/21 | 610,000 | 611,000 | 605,000 | 609,000 | 1,362 |
| 2022/02/18 | 612,000 | 613,000 | 606,000 | 610,000 | 2,124 |
| 2022/02/17 | 615,000 | 615,000 | 606,000 | 614,000 | 2,833 |
| 2022/02/16 | 606,000 | 615,000 | 605,000 | 614,000 | 2,607 |
| 2022/02/15 | 617,000 | 619,000 | 602,000 | 605,000 | 4,638 |
| 2022/02/14 | 619,000 | 623,000 | 610,000 | 617,000 | 3,021 |
| 2022/02/10 | 609,000 | 628,000 | 609,000 | 628,000 | 5,528 |
| 2022/02/09 | 599,000 | 619,000 | 595,000 | 614,000 | 4,327 |
| 2022/02/08 | 611,000 | 616,000 | 599,000 | 601,000 | 3,440 |
| 2022/02/07 | 608,000 | 618,000 | 603,000 | 616,000 | 4,082 |
| 2022/02/04 | 620,000 | 624,000 | 615,000 | 615,000 | 3,104 |
| 2022/02/03 | 617,000 | 626,000 | 616,000 | 621,000 | 3,323 |
| 2022/02/02 | 620,000 | 624,000 | 618,000 | 620,000 | 2,453 |
| 2022/02/01 | 636,000 | 639,000 | 618,000 | 623,000 | 4,993 |
| 2022/01/31 | 633,000 | 641,000 | 630,000 | 630,000 | 3,776 |
| 2022/01/28 | 628,000 | 637,000 | 624,000 | 632,000 | 3,582 |
| 2022/01/27 | 619,000 | 635,000 | 609,000 | 635,000 | 6,126 |
| 2022/01/26 | 613,000 | 617,000 | 606,000 | 613,000 | 3,282 |
| 2022/01/25 | 615,000 | 615,000 | 602,000 | 610,000 | 4,820 |
| 2022/01/24 | 603,000 | 613,000 | 595,000 | 610,000 | 5,155 |
| 2022/01/21 | 580,000 | 604,000 | 572,000 | 600,000 | 9,705 |
| 2022/01/20 | 605,000 | 611,000 | 590,000 | 590,000 | 9,549 |
| 2022/01/19 | 629,000 | 631,000 | 603,000 | 606,000 | 8,320 |
| 2022/01/18 | 637,000 | 640,000 | 628,000 | 628,000 | 3,399 |
| 2022/01/17 | 638,000 | 644,000 | 638,000 | 639,000 | 2,999 |
| 2022/01/14 | 643,000 | 647,000 | 638,000 | 638,000 | 4,572 |
| 2022/01/13 | 650,000 | 651,000 | 642,000 | 643,000 | 3,323 |
| 2022/01/12 | 643,000 | 649,000 | 643,000 | 649,000 | 3,370 |
| 2022/01/11 | 650,000 | 651,000 | 640,000 | 645,000 | 3,480 |
| 2022/01/07 | 641,000 | 647,000 | 638,000 | 645,000 | 3,798 |
| 2022/01/06 | 643,000 | 645,000 | 639,000 | 643,000 | 3,378 |
| 2022/01/05 | 664,000 | 664,000 | 644,000 | 644,000 | 4,202 |
| 2022/01/04 | 660,000 | 662,000 | 649,000 | 658,000 | 2,961 |