KabuInsight

ジャパンリアルエステイト投資法人

8952
その他/その他/Japan Real Estate Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13127,400.0128,800.0127,000.0127,200.0-400.0-0.31%20,680
2026-03-12127,900.0128,400.0127,200.0127,600.0-1000.0-0.78%10,974
2026-03-11127,800.0129,500.0127,200.0128,600.0+800.0+0.63%8,047
2026-03-10128,400.0128,600.0127,000.0127,800.0+800.0+0.63%19,779
2026-03-09127,000.0128,400.0126,300.0127,000.0-1000.0-0.78%22,419
2026-03-06129,000.0129,400.0127,800.0128,000.0-1500.0-1.16%14,715
2026-03-05128,300.0130,800.0128,200.0129,500.0+2300.0+1.81%19,963
2026-03-04128,000.0128,400.0127,000.0127,200.0-800.0-0.63%30,974
2026-03-03130,000.0130,100.0127,500.0128,000.0-3300.0-2.51%26,974
2026-03-02130,400.0131,500.0129,100.0131,300.0+1200.0+0.92%21,927
2026-02-27132,700.0132,900.0130,100.0130,100.0-2200.0-1.66%30,867
2026-02-26131,300.0132,500.0130,500.0132,300.0+1800.0+1.38%35,425
2026-02-25128,600.0130,600.0127,600.0130,500.0+2800.0+2.19%32,145
2026-02-24127,700.0128,200.0126,900.0127,700.0+1100.0+0.87%16,372
2026-02-20126,300.0127,200.0126,100.0126,600.0+700.0+0.56%14,854
2026-02-19127,600.0127,600.0125,700.0125,900.0-1500.0-1.18%14,764
2026-02-18126,500.0128,400.0126,300.0127,400.0+1000.0+0.79%13,391
2026-02-17126,900.0126,900.0125,600.0126,400.0-900.0-0.71%10,153
2026-02-16126,200.0127,300.0125,200.0127,300.0+2000.0+1.60%14,668
2026-02-13126,700.0127,100.0125,200.0125,300.0-1600.0-1.26%13,525
2026-02-12126,000.0127,300.0125,400.0126,900.0-500.0-0.39%14,915
2026-02-10127,100.0127,400.0126,300.0127,400.0+500.0+0.39%11,630
2026-02-09128,000.0128,600.0126,700.0126,900.00.00.00%16,907
2026-02-06128,400.0128,700.0126,400.0126,900.0-1700.0-1.32%16,011
2026-02-05128,200.0129,400.0127,700.0128,600.0+1000.0+0.78%22,824
2026-02-04125,900.0127,900.0125,400.0127,600.0+1000.0+0.79%19,397
2026-02-03125,000.0127,100.0124,700.0126,600.0+1800.0+1.44%19,771
2026-02-02125,700.0126,300.0124,700.0124,800.00.00.00%17,014
2026-01-30125,900.0125,900.0124,200.0124,800.0-600.0-0.48%42,944
2026-01-29123,100.0125,400.0122,500.0125,400.0+1500.0+1.21%30,024
2026-01-28124,000.0124,800.0123,300.0123,900.0-400.0-0.32%22,139
2026-01-27124,700.0124,800.0123,700.0124,300.0-600.0-0.48%19,188
2026-01-26125,800.0125,900.0124,500.0124,900.0-1600.0-1.26%21,235
2026-01-23127,500.0127,600.0126,200.0126,500.0-200.0-0.16%17,302
2026-01-22127,300.0127,800.0126,300.0126,700.0-300.0-0.24%25,134
2026-01-21128,900.0129,100.0126,300.0127,000.0-2200.0-1.70%28,455
2026-01-20130,200.0131,000.0129,200.0129,200.0-500.0-0.39%21,384
2026-01-19132,100.0132,300.0129,400.0129,700.0-1100.0-0.84%12,156
2026-01-16130,000.0131,600.0129,800.0130,800.0+1100.0+0.85%24,133
2026-01-15129,600.0129,700.0128,400.0129,700.0+100.0+0.08%20,174
2026-01-14129,000.0129,800.0128,400.0129,600.0+700.0+0.54%17,982
2026-01-13129,400.0129,600.0128,000.0128,900.0-500.0-0.39%18,205
2026-01-09129,100.0129,400.0128,300.0129,400.0+700.0+0.54%12,643
2026-01-08128,700.0129,000.0127,900.0128,700.0+100.0+0.08%23,458
2026-01-07129,300.0129,700.0128,100.0128,600.0-1900.0-1.46%30,900
2026-01-06130,900.0130,900.0129,500.0130,500.0+100.0+0.08%11,082
2026-01-05132,500.0132,500.0129,300.0130,400.0-500.0-0.38%17,557
2025-12-30132,100.0132,600.0130,800.0130,900.0-500.0-0.38%12,214
2025-12-29131,000.0131,400.0130,200.0131,400.0+700.0+0.54%9,700
2025-12-26130,600.0131,100.0129,500.0130,700.0+100.0+0.08%12,136
2025-12-25129,800.0131,000.0129,700.0130,600.0+1000.0+0.77%6,837
2025-12-24129,300.0129,900.0128,800.0129,600.00.00.00%10,868
2025-12-23129,400.0129,600.0128,600.0129,600.0+600.0+0.47%10,614
2025-12-22130,900.0131,300.0129,000.0129,000.0-1700.0-1.30%10,508
2025-12-19131,200.0131,700.0130,300.0130,700.0-200.0-0.15%19,683
2025-12-18129,800.0131,600.0129,600.0130,900.0+1300.0+1.00%12,408
2025-12-17129,300.0130,100.0129,200.0129,600.00.00.00%8,890
2025-12-16129,000.0130,400.0128,900.0129,600.0+300.0+0.23%13,138
2025-12-15129,200.0129,900.0128,800.0129,300.0+900.0+0.70%12,234
2025-12-12126,700.0128,700.0126,600.0128,400.0+1800.0+1.42%26,967
2025-12-11127,900.0128,500.0125,500.0126,600.0-900.0-0.71%8,420
2025-12-10127,000.0128,200.0126,500.0127,500.0+700.0+0.55%15,354
2025-12-09125,500.0127,100.0125,400.0126,800.0+500.0+0.40%14,487
2025-12-08127,700.0127,800.0125,900.0126,300.0-900.0-0.71%13,886
2025-12-05128,100.0128,400.0127,200.0127,200.0-1300.0-1.01%10,495
2025-12-04130,000.0130,200.0128,500.0128,500.0-1300.0-1.00%12,284
2025-12-03130,500.0131,100.0129,700.0129,800.0-1300.0-0.99%12,604
2025-12-02131,000.0131,700.0130,200.0131,100.0+400.0+0.31%10,691
2025-12-01133,700.0133,700.0130,700.0130,700.0-3000.0-2.24%15,032
2025-11-28136,100.0136,200.0133,200.0133,700.0-2800.0-2.05%16,010
2025-11-27135,100.0136,500.0134,600.0136,500.0+1600.0+1.19%14,173
2025-11-26134,600.0135,200.0133,400.0134,900.0+300.0+0.22%12,389
2025-11-25134,200.0135,200.0133,100.0134,600.0+1000.0+0.75%11,246
2025-11-21132,900.0134,300.0132,400.0133,600.0+600.0+0.45%20,888
2025-11-20133,100.0133,900.0131,600.0133,000.0+800.0+0.61%18,067
2025-11-19132,300.0133,000.0131,200.0132,200.0+200.0+0.15%23,347
2025-11-18132,600.0134,400.0130,400.0132,000.0+100.0+0.08%29,541
2025-11-17129,800.0131,900.0129,600.0131,900.0+2500.0+1.93%17,737
2025-11-14130,400.0131,300.0129,400.0129,400.0-600.0-0.46%11,857
2025-11-13130,000.0130,100.0129,300.0130,000.0-100.0-0.08%8,043
2025-11-12131,000.0131,500.0130,100.0130,100.0-900.0-0.69%10,375
2025-11-11129,600.0131,000.0129,300.0131,000.0+1600.0+1.24%11,003
2025-11-10129,100.0129,900.0128,900.0129,400.0+500.0+0.39%14,348
2025-11-07128,000.0129,000.0127,800.0128,900.0+1100.0+0.86%14,308
2025-11-06127,500.0128,100.0126,800.0127,800.0+400.0+0.31%14,034
2025-11-05126,800.0127,400.0125,300.0127,400.00.00.00%28,762
2025-11-04127,200.0127,900.0126,500.0127,400.0+300.0+0.24%14,560
2025-10-31128,100.0128,500.0127,100.0127,100.0-900.0-0.70%18,168
2025-10-30127,100.0128,200.0126,500.0128,000.0+800.0+0.63%14,305
2025-10-29127,900.0128,000.0126,900.0127,200.0-700.0-0.55%14,847
2025-10-28128,700.0128,700.0127,500.0127,900.0-900.0-0.70%19,739
2025-10-27127,800.0128,800.0127,400.0128,800.0+1400.0+1.10%15,006
2025-10-24128,300.0128,500.0127,400.0127,400.0-900.0-0.70%18,187
2025-10-23127,800.0128,300.0127,000.0128,300.0+400.0+0.31%15,940
2025-10-22127,200.0127,900.0126,700.0127,900.0+600.0+0.47%15,072
2025-10-21126,800.0127,300.0126,400.0127,300.0+600.0+0.47%14,122
2025-10-20126,700.0126,900.0125,500.0126,700.0+200.0+0.16%17,998
2025-10-17125,500.0126,500.0125,100.0126,500.0+1000.0+0.80%13,151
2025-10-16125,400.0125,500.0124,000.0125,500.0+500.0+0.40%17,150
2025-10-15124,600.0125,100.0124,000.0125,000.0+300.0+0.24%16,222
2025-10-14123,000.0124,900.0122,300.0124,700.0+600.0+0.48%19,947
2025-10-10124,200.0124,200.0123,300.0124,100.0-300.0-0.24%10,159
2025-10-09124,300.0124,500.0122,900.0124,400.0-100.0-0.08%17,443
2025-10-08124,900.0125,300.0124,300.0124,500.0-500.0-0.40%11,728
2025-10-07126,300.0126,300.0124,300.0125,000.0-1300.0-1.03%12,647
2025-10-06124,800.0126,300.0124,800.0126,300.0+1900.0+1.53%11,936
2025-10-03123,900.0124,500.0123,600.0124,400.00.00.00%10,312
2025-10-02124,200.0125,500.0123,100.0124,400.0+300.0+0.24%17,159
2025-10-01124,400.0124,500.0123,000.0124,100.0-400.0-0.32%18,243
2025-09-30124,900.0125,000.0123,200.0124,500.0+500.0+0.40%19,591
2025-09-29126,200.0126,200.0124,000.0124,000.0-4800.0-3.73%18,459
2025-09-26128,500.0128,800.0128,000.0128,800.0+700.0+0.55%18,826
2025-09-25127,400.0128,700.0127,100.0128,100.0+600.0+0.47%14,407
2025-09-24127,400.0127,600.0126,600.0127,500.0+200.0+0.16%14,737
2025-09-22128,400.0128,400.0127,100.0127,300.0-1000.0-0.78%15,608
2025-09-19129,900.0129,900.0127,300.0128,300.0-1700.0-1.31%35,177
2025-09-18130,400.0130,600.0129,300.0130,000.0-400.0-0.31%10,442
2025-09-17131,100.0131,100.0129,400.0130,400.0-900.0-0.69%16,561
2025-09-16130,500.0131,300.0130,000.0131,300.0+400.0+0.31%18,288
2025-09-12129,600.0130,900.0129,400.0130,900.0——24,933

直近120営業日分を表示