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 |
|---|---|---|---|---|---|
| 2023/12/29 | 579,000 | 584,000 | 578,000 | 584,000 | 2,224 |
| 2023/12/28 | 578,000 | 582,000 | 575,000 | 578,000 | 2,440 |
| 2023/12/27 | 575,000 | 578,000 | 573,000 | 575,000 | 2,680 |
| 2023/12/26 | 568,000 | 573,000 | 567,000 | 570,000 | 2,177 |
| 2023/12/25 | 574,000 | 574,000 | 568,000 | 569,000 | 1,824 |
| 2023/12/22 | 571,000 | 576,000 | 570,000 | 576,000 | 2,457 |
| 2023/12/21 | 572,000 | 576,000 | 569,000 | 570,000 | 2,471 |
| 2023/12/20 | 570,000 | 579,000 | 570,000 | 576,000 | 3,345 |
| 2023/12/19 | 574,000 | 575,000 | 566,000 | 570,000 | 3,968 |
| 2023/12/18 | 581,000 | 581,000 | 571,000 | 574,000 | 4,175 |
| 2023/12/15 | 580,000 | 582,000 | 577,000 | 582,000 | 5,311 |
| 2023/12/14 | 581,000 | 582,000 | 578,000 | 580,000 | 2,750 |
| 2023/12/13 | 582,000 | 582,000 | 575,000 | 578,000 | 2,846 |
| 2023/12/12 | 580,000 | 582,000 | 578,000 | 582,000 | 3,096 |
| 2023/12/11 | 570,000 | 576,000 | 569,000 | 574,000 | 2,839 |
| 2023/12/08 | 566,000 | 571,000 | 564,000 | 567,000 | 3,880 |
| 2023/12/07 | 574,000 | 577,000 | 567,000 | 569,000 | 2,318 |
| 2023/12/06 | 574,000 | 578,000 | 573,000 | 576,000 | 2,784 |
| 2023/12/05 | 568,000 | 574,000 | 568,000 | 574,000 | 2,452 |
| 2023/12/04 | 565,000 | 567,000 | 562,000 | 567,000 | 3,390 |
| 2023/12/01 | 574,000 | 574,000 | 562,000 | 562,000 | 4,698 |
| 2023/11/30 | 569,000 | 576,000 | 565,000 | 575,000 | 10,279 |
| 2023/11/29 | 569,000 | 572,000 | 565,000 | 567,000 | 3,114 |
| 2023/11/28 | 573,000 | 573,000 | 567,000 | 569,000 | 3,297 |
| 2023/11/27 | 571,000 | 573,000 | 570,000 | 573,000 | 2,544 |
| 2023/11/24 | 569,000 | 575,000 | 567,000 | 575,000 | 2,235 |
| 2023/11/22 | 570,000 | 572,000 | 565,000 | 568,000 | 3,045 |
| 2023/11/21 | 573,000 | 575,000 | 568,000 | 569,000 | 4,263 |
| 2023/11/20 | 575,000 | 580,000 | 571,000 | 574,000 | 4,010 |
| 2023/11/17 | 568,000 | 573,000 | 568,000 | 572,000 | 2,603 |
| 2023/11/16 | 578,000 | 578,000 | 564,000 | 568,000 | 5,825 |
| 2023/11/15 | 573,000 | 578,000 | 571,000 | 578,000 | 3,400 |
| 2023/11/14 | 557,000 | 572,000 | 557,000 | 567,000 | 4,643 |
| 2023/11/13 | 564,000 | 566,000 | 556,000 | 556,000 | 3,675 |
| 2023/11/10 | 560,000 | 565,000 | 559,000 | 563,000 | 4,176 |
| 2023/11/09 | 563,000 | 564,000 | 556,000 | 558,000 | 4,452 |
| 2023/11/08 | 571,000 | 572,000 | 564,000 | 565,000 | 3,284 |
| 2023/11/07 | 569,000 | 571,000 | 562,000 | 569,000 | 6,146 |
| 2023/11/06 | 571,000 | 575,000 | 568,000 | 569,000 | 3,794 |
| 2023/11/02 | 563,000 | 569,000 | 561,000 | 565,000 | 4,831 |
| 2023/11/01 | 567,000 | 569,000 | 558,000 | 559,000 | 5,412 |
| 2023/10/31 | 558,000 | 565,000 | 556,000 | 561,000 | 5,482 |
| 2023/10/30 | 567,000 | 571,000 | 557,000 | 558,000 | 4,271 |
| 2023/10/27 | 569,000 | 578,000 | 568,000 | 576,000 | 5,295 |
| 2023/10/26 | 568,000 | 570,000 | 561,000 | 564,000 | 4,208 |
| 2023/10/25 | 567,000 | 571,000 | 562,000 | 571,000 | 3,878 |
| 2023/10/24 | 568,000 | 570,000 | 560,000 | 567,000 | 4,798 |
| 2023/10/23 | 564,000 | 571,000 | 559,000 | 566,000 | 4,620 |
| 2023/10/20 | 576,000 | 576,000 | 564,000 | 564,000 | 5,276 |
| 2023/10/19 | 571,000 | 587,000 | 570,000 | 580,000 | 6,395 |
| 2023/10/18 | 560,000 | 573,000 | 560,000 | 572,000 | 3,689 |
| 2023/10/17 | 556,000 | 561,000 | 555,000 | 558,000 | 5,778 |
| 2023/10/16 | 570,000 | 571,000 | 556,000 | 557,000 | 5,097 |
| 2023/10/13 | 573,000 | 575,000 | 569,000 | 572,000 | 4,514 |
| 2023/10/12 | 575,000 | 579,000 | 574,000 | 575,000 | 4,121 |
| 2023/10/11 | 571,000 | 580,000 | 570,000 | 574,000 | 2,741 |
| 2023/10/10 | 569,000 | 576,000 | 568,000 | 573,000 | 3,589 |
| 2023/10/06 | 569,000 | 572,000 | 567,000 | 569,000 | 2,554 |
| 2023/10/05 | 561,000 | 572,000 | 561,000 | 570,000 | 4,691 |
| 2023/10/04 | 567,000 | 573,000 | 558,000 | 561,000 | 6,402 |
| 2023/10/03 | 578,000 | 579,000 | 568,000 | 570,000 | 3,889 |
| 2023/10/02 | 585,000 | 586,000 | 577,000 | 578,000 | 2,673 |
| 2023/09/29 | 580,000 | 586,000 | 579,000 | 583,000 | 4,716 |
| 2023/09/28 | 582,000 | 584,000 | 575,000 | 576,000 | 5,026 |
| 2023/09/27 | 597,000 | 599,000 | 594,000 | 597,000 | 4,928 |
| 2023/09/26 | 597,000 | 600,000 | 596,000 | 598,000 | 3,022 |
| 2023/09/25 | 598,000 | 603,000 | 597,000 | 598,000 | 4,233 |
| 2023/09/22 | 594,000 | 600,000 | 592,000 | 597,000 | 3,798 |
| 2023/09/21 | 596,000 | 599,000 | 593,000 | 596,000 | 2,504 |
| 2023/09/20 | 597,000 | 601,000 | 597,000 | 597,000 | 2,766 |
| 2023/09/19 | 594,000 | 601,000 | 592,000 | 600,000 | 2,697 |
| 2023/09/15 | 595,000 | 599,000 | 590,000 | 596,000 | 6,821 |
| 2023/09/14 | 587,000 | 597,000 | 587,000 | 595,000 | 3,617 |
| 2023/09/13 | 590,000 | 596,000 | 583,000 | 586,000 | 3,962 |
| 2023/09/12 | 595,000 | 595,000 | 589,000 | 593,000 | 3,002 |
| 2023/09/11 | 608,000 | 609,000 | 591,000 | 593,000 | 3,786 |
| 2023/09/08 | 611,000 | 612,000 | 606,000 | 608,000 | 4,985 |
| 2023/09/07 | 614,000 | 616,000 | 610,000 | 612,000 | 2,678 |
| 2023/09/06 | 615,000 | 619,000 | 612,000 | 614,000 | 3,627 |
| 2023/09/05 | 606,000 | 614,000 | 604,000 | 614,000 | 2,843 |
| 2023/09/04 | 610,000 | 610,000 | 604,000 | 608,000 | 2,243 |
| 2023/09/01 | 602,000 | 609,000 | 598,000 | 608,000 | 3,504 |
| 2023/08/31 | 604,000 | 608,000 | 601,000 | 605,000 | 8,372 |
| 2023/08/30 | 598,000 | 604,000 | 595,000 | 601,000 | 5,283 |
| 2023/08/29 | 592,000 | 599,000 | 590,000 | 597,000 | 3,318 |
| 2023/08/28 | 586,000 | 592,000 | 585,000 | 592,000 | 2,059 |
| 2023/08/25 | 582,000 | 589,000 | 582,000 | 589,000 | 2,523 |
| 2023/08/24 | 581,000 | 583,000 | 580,000 | 582,000 | 1,875 |
| 2023/08/23 | 578,000 | 581,000 | 576,000 | 578,000 | 3,267 |
| 2023/08/22 | 574,000 | 580,000 | 573,000 | 578,000 | 3,043 |
| 2023/08/21 | 574,000 | 579,000 | 574,000 | 574,000 | 4,576 |
| 2023/08/18 | 577,000 | 584,000 | 577,000 | 578,000 | 3,137 |
| 2023/08/17 | 583,000 | 585,000 | 581,000 | 583,000 | 3,496 |
| 2023/08/16 | 576,000 | 584,000 | 576,000 | 582,000 | 3,958 |
| 2023/08/15 | 578,000 | 584,000 | 578,000 | 583,000 | 2,638 |
| 2023/08/14 | 585,000 | 586,000 | 580,000 | 581,000 | 2,214 |
| 2023/08/10 | 577,000 | 585,000 | 576,000 | 585,000 | 2,657 |
| 2023/08/09 | 573,000 | 579,000 | 571,000 | 578,000 | 3,270 |
| 2023/08/08 | 580,000 | 581,000 | 576,000 | 578,000 | 1,683 |
| 2023/08/07 | 573,000 | 579,000 | 573,000 | 579,000 | 2,354 |
| 2023/08/04 | 574,000 | 575,000 | 567,000 | 571,000 | 4,121 |
| 2023/08/03 | 576,000 | 578,000 | 572,000 | 577,000 | 2,313 |
| 2023/08/02 | 573,000 | 580,000 | 570,000 | 578,000 | 3,149 |
| 2023/08/01 | 575,000 | 575,000 | 569,000 | 573,000 | 2,700 |
| 2023/07/31 | 582,000 | 585,000 | 572,000 | 572,000 | 4,978 |
| 2023/07/28 | 578,000 | 584,000 | 571,000 | 583,000 | 9,030 |
| 2023/07/27 | 590,000 | 595,000 | 587,000 | 587,000 | 5,344 |
| 2023/07/26 | 574,000 | 586,000 | 572,000 | 585,000 | 5,066 |
| 2023/07/25 | 568,000 | 574,000 | 568,000 | 573,000 | 3,327 |
| 2023/07/24 | 572,000 | 575,000 | 567,000 | 569,000 | 3,762 |
| 2023/07/21 | 570,000 | 573,000 | 566,000 | 573,000 | 3,492 |
| 2023/07/20 | 566,000 | 574,000 | 564,000 | 572,000 | 5,752 |
| 2023/07/19 | 557,000 | 566,000 | 555,000 | 566,000 | 4,054 |
| 2023/07/18 | 559,000 | 559,000 | 555,000 | 555,000 | 3,205 |
| 2023/07/14 | 558,000 | 561,000 | 557,000 | 559,000 | 3,142 |
| 2023/07/13 | 559,000 | 560,000 | 555,000 | 557,000 | 3,378 |
| 2023/07/12 | 559,000 | 563,000 | 553,000 | 563,000 | 5,585 |
| 2023/07/11 | 556,000 | 559,000 | 555,000 | 558,000 | 3,479 |
| 2023/07/10 | 548,000 | 556,000 | 546,000 | 554,000 | 3,913 |
| 2023/07/07 | 554,000 | 555,000 | 549,000 | 549,000 | 3,486 |
| 2023/07/06 | 556,000 | 561,000 | 554,000 | 556,000 | 3,181 |
| 2023/07/05 | 556,000 | 562,000 | 554,000 | 561,000 | 3,143 |
| 2023/07/04 | 558,000 | 561,000 | 552,000 | 555,000 | 3,619 |
| 2023/07/03 | 554,000 | 561,000 | 550,000 | 561,000 | 4,260 |
| 2023/06/30 | 559,000 | 560,000 | 546,000 | 548,000 | 5,455 |
| 2023/06/29 | 561,000 | 565,000 | 554,000 | 559,000 | 9,117 |
| 2023/06/28 | 558,000 | 568,000 | 558,000 | 564,000 | 7,408 |
| 2023/06/27 | 552,000 | 562,000 | 548,000 | 560,000 | 8,519 |
| 2023/06/26 | 539,000 | 549,000 | 538,000 | 548,000 | 4,847 |
| 2023/06/23 | 541,000 | 544,000 | 538,000 | 539,000 | 3,944 |
| 2023/06/22 | 541,000 | 542,000 | 538,000 | 541,000 | 2,597 |
| 2023/06/21 | 537,000 | 542,000 | 533,000 | 542,000 | 3,770 |
| 2023/06/20 | 535,000 | 537,000 | 531,000 | 537,000 | 3,277 |
| 2023/06/19 | 540,000 | 541,000 | 534,000 | 537,000 | 2,892 |
| 2023/06/16 | 540,000 | 543,000 | 537,000 | 539,000 | 9,004 |
| 2023/06/15 | 536,000 | 541,000 | 535,000 | 541,000 | 4,621 |
| 2023/06/14 | 534,000 | 536,000 | 531,000 | 532,000 | 3,241 |
| 2023/06/13 | 538,000 | 538,000 | 528,000 | 530,000 | 3,594 |
| 2023/06/12 | 538,000 | 538,000 | 532,000 | 535,000 | 1,900 |
| 2023/06/09 | 532,000 | 537,000 | 531,000 | 537,000 | 4,448 |
| 2023/06/08 | 532,000 | 533,000 | 527,000 | 532,000 | 6,291 |
| 2023/06/07 | 531,000 | 533,000 | 527,000 | 531,000 | 5,739 |
| 2023/06/06 | 528,000 | 531,000 | 526,000 | 531,000 | 2,960 |
| 2023/06/05 | 531,000 | 532,000 | 528,000 | 530,000 | 2,746 |
| 2023/06/02 | 524,000 | 529,000 | 524,000 | 528,000 | 3,335 |
| 2023/06/01 | 534,000 | 535,000 | 524,000 | 524,000 | 6,160 |
| 2023/05/31 | 526,000 | 531,000 | 524,000 | 530,000 | 16,392 |
| 2023/05/30 | 526,000 | 532,000 | 524,000 | 529,000 | 2,991 |
| 2023/05/29 | 527,000 | 528,000 | 523,000 | 528,000 | 2,986 |
| 2023/05/26 | 527,000 | 527,000 | 522,000 | 525,000 | 3,777 |
| 2023/05/25 | 527,000 | 532,000 | 523,000 | 525,000 | 4,119 |
| 2023/05/24 | 533,000 | 535,000 | 530,000 | 530,000 | 2,911 |
| 2023/05/23 | 534,000 | 536,000 | 531,000 | 535,000 | 3,814 |
| 2023/05/22 | 535,000 | 538,000 | 530,000 | 536,000 | 4,301 |
| 2023/05/19 | 529,000 | 534,000 | 529,000 | 532,000 | 3,322 |
| 2023/05/18 | 533,000 | 537,000 | 531,000 | 531,000 | 2,916 |
| 2023/05/17 | 539,000 | 540,000 | 532,000 | 534,000 | 3,082 |
| 2023/05/16 | 529,000 | 538,000 | 529,000 | 536,000 | 3,927 |
| 2023/05/15 | 529,000 | 535,000 | 529,000 | 535,000 | 3,024 |
| 2023/05/12 | 527,000 | 530,000 | 525,000 | 529,000 | 3,699 |
| 2023/05/11 | 532,000 | 532,000 | 527,000 | 529,000 | 2,608 |
| 2023/05/10 | 537,000 | 538,000 | 531,000 | 533,000 | 4,870 |
| 2023/05/09 | 543,000 | 543,000 | 539,000 | 539,000 | 3,541 |
| 2023/05/08 | 541,000 | 543,000 | 536,000 | 540,000 | 4,633 |
| 2023/05/02 | 537,000 | 540,000 | 534,000 | 538,000 | 3,039 |
| 2023/05/01 | 538,000 | 541,000 | 535,000 | 541,000 | 3,085 |
| 2023/04/28 | 533,000 | 539,000 | 531,000 | 539,000 | 4,935 |
| 2023/04/27 | 533,000 | 533,000 | 529,000 | 530,000 | 2,450 |
| 2023/04/26 | 536,000 | 537,000 | 532,000 | 534,000 | 4,156 |
| 2023/04/25 | 529,000 | 537,000 | 528,000 | 537,000 | 3,723 |
| 2023/04/24 | 528,000 | 532,000 | 528,000 | 530,000 | 2,671 |
| 2023/04/21 | 530,000 | 532,000 | 527,000 | 530,000 | 2,662 |
| 2023/04/20 | 533,000 | 533,000 | 527,000 | 530,000 | 2,968 |
| 2023/04/19 | 528,000 | 533,000 | 526,000 | 533,000 | 5,948 |
| 2023/04/18 | 528,000 | 528,000 | 524,000 | 525,000 | 3,333 |
| 2023/04/17 | 529,000 | 529,000 | 523,000 | 525,000 | 4,273 |
| 2023/04/14 | 524,000 | 527,000 | 521,000 | 527,000 | 6,071 |
| 2023/04/13 | 521,000 | 525,000 | 519,000 | 523,000 | 4,785 |
| 2023/04/12 | 527,000 | 527,000 | 517,000 | 517,000 | 7,208 |
| 2023/04/11 | 526,000 | 528,000 | 523,000 | 525,000 | 4,073 |
| 2023/04/10 | 530,000 | 532,000 | 524,000 | 527,000 | 12,734 |
| 2023/04/07 | 530,000 | 533,000 | 528,000 | 533,000 | 12,615 |
| 2023/04/06 | 535,000 | 535,000 | 531,000 | 532,000 | 6,294 |
| 2023/04/05 | 541,000 | 542,000 | 532,000 | 535,000 | 6,188 |
| 2023/04/04 | 541,000 | 544,000 | 538,000 | 540,000 | 13,687 |
| 2023/04/03 | 529,000 | 547,000 | 528,000 | 545,000 | 8,409 |
| 2023/03/31 | 531,000 | 531,000 | 526,000 | 528,000 | 4,056 |
| 2023/03/30 | 533,000 | 535,000 | 529,000 | 529,000 | 4,458 |
| 2023/03/29 | 535,000 | 542,000 | 535,000 | 539,000 | 5,056 |
| 2023/03/28 | 540,000 | 545,000 | 538,000 | 545,000 | 2,474 |
| 2023/03/27 | 542,000 | 545,000 | 537,000 | 539,000 | 2,387 |
| 2023/03/24 | 542,000 | 543,000 | 538,000 | 540,000 | 2,281 |
| 2023/03/23 | 541,000 | 543,000 | 538,000 | 539,000 | 3,095 |
| 2023/03/22 | 539,000 | 546,000 | 538,000 | 543,000 | 4,158 |
| 2023/03/20 | 541,000 | 546,000 | 537,000 | 540,000 | 4,369 |
| 2023/03/17 | 545,000 | 552,000 | 541,000 | 543,000 | 7,089 |
| 2023/03/16 | 547,000 | 551,000 | 541,000 | 547,000 | 6,069 |
| 2023/03/15 | 561,000 | 561,000 | 548,000 | 549,000 | 6,677 |
| 2023/03/14 | 553,000 | 563,000 | 551,000 | 558,000 | 3,933 |
| 2023/03/13 | 551,000 | 556,000 | 548,000 | 555,000 | 4,495 |
| 2023/03/10 | 554,000 | 562,000 | 551,000 | 553,000 | 6,079 |
| 2023/03/09 | 563,000 | 564,000 | 559,000 | 562,000 | 2,545 |
| 2023/03/08 | 560,000 | 563,000 | 556,000 | 560,000 | 3,833 |
| 2023/03/07 | 565,000 | 566,000 | 560,000 | 562,000 | 2,553 |
| 2023/03/06 | 567,000 | 567,000 | 562,000 | 564,000 | 2,162 |
| 2023/03/03 | 565,000 | 567,000 | 560,000 | 564,000 | 4,261 |
| 2023/03/02 | 557,000 | 560,000 | 555,000 | 559,000 | 2,976 |
| 2023/03/01 | 565,000 | 566,000 | 554,000 | 554,000 | 6,475 |
| 2023/02/28 | 571,000 | 572,000 | 563,000 | 564,000 | 7,187 |
| 2023/02/27 | 575,000 | 575,000 | 568,000 | 571,000 | 3,797 |
| 2023/02/24 | 567,000 | 573,000 | 562,000 | 572,000 | 5,991 |
| 2023/02/22 | 561,000 | 562,000 | 559,000 | 562,000 | 3,800 |
| 2023/02/21 | 561,000 | 562,000 | 560,000 | 560,000 | 3,358 |
| 2023/02/20 | 560,000 | 565,000 | 559,000 | 564,000 | 2,392 |
| 2023/02/17 | 557,000 | 562,000 | 555,000 | 561,000 | 2,362 |
| 2023/02/16 | 561,000 | 562,000 | 554,000 | 560,000 | 3,302 |
| 2023/02/15 | 563,000 | 563,000 | 554,000 | 557,000 | 2,877 |
| 2023/02/14 | 559,000 | 567,000 | 557,000 | 565,000 | 2,145 |
| 2023/02/13 | 560,000 | 561,000 | 556,000 | 557,000 | 2,080 |
| 2023/02/10 | 562,000 | 563,000 | 557,000 | 560,000 | 3,245 |
| 2023/02/09 | 565,000 | 567,000 | 559,000 | 563,000 | 3,160 |
| 2023/02/08 | 560,000 | 566,000 | 559,000 | 565,000 | 2,628 |
| 2023/02/07 | 565,000 | 568,000 | 561,000 | 561,000 | 2,295 |
| 2023/02/06 | 565,000 | 570,000 | 565,000 | 569,000 | 2,333 |
| 2023/02/03 | 559,000 | 562,000 | 554,000 | 560,000 | 2,140 |
| 2023/02/02 | 566,000 | 568,000 | 558,000 | 562,000 | 2,026 |
| 2023/02/01 | 561,000 | 564,000 | 560,000 | 562,000 | 1,636 |
| 2023/01/31 | 574,000 | 575,000 | 557,000 | 557,000 | 3,678 |
| 2023/01/30 | 571,000 | 576,000 | 568,000 | 574,000 | 2,001 |
| 2023/01/27 | 565,000 | 571,000 | 562,000 | 568,000 | 2,489 |
| 2023/01/26 | 558,000 | 560,000 | 556,000 | 560,000 | 1,543 |
| 2023/01/25 | 565,000 | 568,000 | 558,000 | 560,000 | 2,411 |
| 2023/01/24 | 560,000 | 565,000 | 558,000 | 565,000 | 2,146 |
| 2023/01/23 | 556,000 | 560,000 | 552,000 | 555,000 | 2,528 |
| 2023/01/20 | 545,000 | 553,000 | 545,000 | 549,000 | 3,638 |
| 2023/01/19 | 559,000 | 559,000 | 546,000 | 548,000 | 4,086 |
| 2023/01/18 | 553,000 | 571,000 | 550,000 | 561,000 | 5,163 |
| 2023/01/17 | 549,000 | 551,000 | 543,000 | 547,000 | 5,301 |
| 2023/01/16 | 551,000 | 562,000 | 550,000 | 550,000 | 3,274 |
| 2023/01/13 | 559,000 | 563,000 | 555,000 | 555,000 | 4,864 |
| 2023/01/12 | 576,000 | 576,000 | 564,000 | 564,000 | 4,260 |
| 2023/01/11 | 578,000 | 579,000 | 573,000 | 579,000 | 3,491 |
| 2023/01/10 | 569,000 | 575,000 | 569,000 | 574,000 | 2,024 |
| 2023/01/06 | 571,000 | 573,000 | 565,000 | 567,000 | 2,812 |
| 2023/01/05 | 576,000 | 579,000 | 565,000 | 574,000 | 5,090 |
| 2023/01/04 | 581,000 | 582,000 | 573,000 | 573,000 | 2,171 |