東急リアル・エステート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 486,000 | 486,000 | 479,500 | 480,000 | -4,500 | -0.9% | 152 |
| 2010/06/14 | 481,500 | 489,000 | 478,500 | 484,500 | +5,500 | +1.1% | 142 |
| 2010/06/11 | 483,500 | 484,500 | 477,000 | 479,000 | +2,500 | +0.5% | 377 |
| 2010/06/10 | 474,500 | 479,000 | 473,000 | 476,500 | +3,000 | +0.6% | 147 |
| 2010/06/09 | 476,500 | 478,500 | 471,500 | 473,500 | -9,000 | -1.9% | 332 |
| 2010/06/08 | 479,500 | 485,000 | 474,000 | 482,500 | +500 | +0.1% | 257 |
| 2010/06/07 | 485,500 | 487,500 | 476,000 | 482,000 | -10,500 | -2.1% | 328 |
| 2010/06/04 | 495,500 | 497,000 | 488,500 | 492,500 | -3,000 | -0.6% | 209 |
| 2010/06/03 | 497,000 | 502,000 | 495,500 | 495,500 | -2,500 | -0.5% | 339 |
| 2010/06/02 | 490,000 | 498,000 | 487,500 | 498,000 | +2,500 | +0.5% | 286 |
| 2010/06/01 | 493,500 | 499,500 | 491,000 | 495,500 | +5,000 | +1% | 267 |
| 2010/05/31 | 488,500 | 491,000 | 484,000 | 490,500 | +500 | +0.1% | 87 |
| 2010/05/28 | 492,000 | 493,000 | 488,000 | 490,000 | +4,500 | +0.9% | 255 |
| 2010/05/27 | 471,500 | 488,000 | 470,000 | 485,500 | +13,500 | +2.9% | 433 |
| 2010/05/26 | 467,000 | 485,000 | 464,000 | 472,000 | +5,000 | +1.1% | 698 |
| 2010/05/25 | 483,500 | 483,500 | 464,500 | 467,000 | -16,500 | -3.4% | 845 |
| 2010/05/24 | 500,000 | 500,000 | 482,500 | 483,500 | -11,500 | -2.3% | 413 |
| 2010/05/21 | 493,500 | 498,000 | 488,000 | 495,000 | -4,500 | -0.9% | 318 |
| 2010/05/20 | 510,000 | 512,000 | 498,500 | 499,500 | -10,500 | -2.1% | 553 |
| 2010/05/19 | 506,000 | 513,000 | 501,000 | 510,000 | -4,000 | -0.8% | 448 |
| 2010/05/18 | 530,000 | 530,000 | 502,000 | 514,000 | -18,000 | -3.4% | 1,170 |
| 2010/05/17 | 537,000 | 539,000 | 527,000 | 532,000 | -8,000 | -1.5% | 751 |
| 2010/05/14 | 520,000 | 544,000 | 516,000 | 540,000 | +15,000 | +2.9% | 1,635 |
| 2010/05/13 | 503,000 | 525,000 | 503,000 | 525,000 | +28,500 | +5.7% | 1,459 |
| 2010/05/12 | 498,500 | 502,000 | 494,000 | 496,500 | +1,000 | +0.2% | 593 |
| 2010/05/11 | 509,000 | 509,000 | 490,000 | 495,500 | -7,500 | -1.5% | 814 |
| 2010/05/10 | 499,000 | 508,000 | 498,500 | 503,000 | +2,000 | +0.4% | 597 |
| 2010/05/07 | 490,000 | 505,000 | 482,000 | 501,000 | +5,500 | +1.1% | 531 |
| 2010/05/06 | 498,000 | 504,000 | 491,500 | 495,500 | +1,000 | +0.2% | 606 |
| 2010/04/30 | 487,000 | 499,000 | 483,000 | 494,500 | +19,000 | +4% | 577 |
| 2010/04/28 | 473,500 | 482,500 | 473,500 | 475,500 | -5,500 | -1.1% | 250 |
| 2010/04/27 | 481,500 | 486,000 | 477,500 | 481,000 | -4,000 | -0.8% | 274 |
| 2010/04/26 | 476,500 | 487,000 | 475,000 | 485,000 | +9,000 | +1.9% | 291 |
| 2010/04/23 | 475,500 | 476,500 | 474,500 | 476,000 | -3,500 | -0.7% | 386 |
| 2010/04/22 | 474,000 | 479,500 | 473,000 | 479,500 | +3,000 | +0.6% | 582 |
| 2010/04/21 | 480,000 | 483,000 | 473,000 | 476,500 | -8,500 | -1.8% | 730 |
| 2010/04/20 | 482,000 | 487,000 | 482,000 | 485,000 | +1,500 | +0.3% | 300 |
| 2010/04/19 | 490,000 | 490,000 | 481,000 | 483,500 | -10,000 | -2% | 402 |
| 2010/04/16 | 498,500 | 499,000 | 491,500 | 493,500 | -5,000 | -1% | 262 |
| 2010/04/15 | 495,000 | 498,500 | 493,000 | 498,500 | +5,000 | +1% | 455 |
| 2010/04/14 | 490,500 | 494,500 | 489,500 | 493,500 | +2,000 | +0.4% | 400 |
| 2010/04/13 | 492,000 | 495,500 | 490,000 | 491,500 | -500 | -0.1% | 284 |
| 2010/04/12 | 489,000 | 492,500 | 487,000 | 492,000 | +5,000 | +1% | 260 |
| 2010/04/09 | 488,000 | 489,500 | 484,500 | 487,000 | -3,000 | -0.6% | 302 |
| 2010/04/08 | 494,000 | 496,000 | 488,000 | 490,000 | -9,500 | -1.9% | 464 |
| 2010/04/07 | 495,000 | 502,000 | 494,000 | 499,500 | +4,500 | +0.9% | 581 |
| 2010/04/06 | 497,000 | 497,500 | 493,500 | 495,000 | -1,500 | -0.3% | 185 |
| 2010/04/05 | 490,000 | 497,500 | 489,500 | 496,500 | +11,000 | +2.3% | 366 |
| 2010/04/02 | 482,500 | 488,500 | 479,500 | 485,500 | +2,500 | +0.5% | 311 |
| 2010/04/01 | 491,500 | 491,500 | 477,000 | 483,000 | - | - | 951 |
3401～
3450
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「東急ＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
