タカラレーベン不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 85,600 | 86,400 | 85,600 | 85,700 | -300 | -0.3% | 1,833 |
| 2025/04/17 | 86,100 | 86,400 | 85,600 | 86,000 | +200 | +0.2% | 2,518 |
| 2025/04/16 | 85,500 | 85,900 | 85,300 | 85,800 | +300 | +0.4% | 2,330 |
| 2025/04/15 | 86,000 | 86,000 | 85,200 | 85,500 | -100 | -0.1% | 2,093 |
| 2025/04/14 | 85,300 | 86,200 | 85,200 | 85,600 | +900 | +1.1% | 2,271 |
| 2025/04/11 | 83,800 | 85,000 | 83,700 | 84,700 | -200 | -0.2% | 4,209 |
| 2025/04/10 | 84,500 | 85,700 | 84,100 | 84,900 | +1,900 | +2.3% | 4,408 |
| 2025/04/09 | 83,700 | 83,800 | 82,200 | 83,000 | -1,200 | -1.4% | 4,906 |
| 2025/04/08 | 83,800 | 85,000 | 83,400 | 84,200 | +3,000 | +3.7% | 4,808 |
| 2025/04/07 | 82,400 | 83,200 | 80,300 | 81,200 | -3,400 | -4% | 11,554 |
| 2025/04/04 | 84,200 | 84,900 | 83,700 | 84,600 | -600 | -0.7% | 5,742 |
| 2025/04/03 | 84,800 | 85,300 | 84,500 | 85,200 | -500 | -0.6% | 3,655 |
| 2025/04/02 | 86,600 | 86,600 | 85,300 | 85,700 | -900 | -1% | 3,074 |
| 2025/04/01 | 86,900 | 87,000 | 86,100 | 86,600 | +600 | +0.7% | 2,343 |
| 2025/03/31 | 87,600 | 87,600 | 86,000 | 86,000 | -2,200 | -2.5% | 3,464 |
| 2025/03/28 | 87,900 | 88,200 | 87,800 | 88,200 | -300 | -0.3% | 2,271 |
| 2025/03/27 | 87,900 | 88,500 | 87,700 | 88,500 | +700 | +0.8% | 3,379 |
| 2025/03/26 | 86,900 | 87,800 | 86,600 | 87,800 | +900 | +1% | 2,966 |
| 2025/03/25 | 86,600 | 87,400 | 86,600 | 86,900 | +200 | +0.2% | 2,910 |
| 2025/03/24 | 86,100 | 86,900 | 86,100 | 86,700 | +800 | +0.9% | 2,716 |
| 2025/03/21 | 85,700 | 86,300 | 85,600 | 85,900 | -200 | -0.2% | 3,641 |
| 2025/03/19 | 86,000 | 86,200 | 85,800 | 86,100 | -100 | -0.1% | 1,730 |
| 2025/03/18 | 85,600 | 86,200 | 85,400 | 86,200 | +1,000 | +1.2% | 2,935 |
| 2025/03/17 | 85,100 | 85,400 | 84,900 | 85,200 | +200 | +0.2% | 2,103 |
| 2025/03/14 | 85,300 | 85,300 | 84,600 | 85,000 | +400 | +0.5% | 2,974 |
| 2025/03/13 | 84,300 | 84,800 | 84,200 | 84,600 | +800 | +1% | 2,806 |
| 2025/03/12 | 83,700 | 84,300 | 83,700 | 83,800 | +200 | +0.2% | 2,571 |
| 2025/03/11 | 83,300 | 83,800 | 83,000 | 83,600 | +200 | +0.2% | 2,930 |
| 2025/03/10 | 84,200 | 84,300 | 83,400 | 83,400 | -200 | -0.2% | 4,514 |
| 2025/03/07 | 84,200 | 84,500 | 83,600 | 83,600 | -900 | -1.1% | 3,877 |
| 2025/03/06 | 84,400 | 84,800 | 84,100 | 84,500 | +300 | +0.4% | 2,569 |
| 2025/03/05 | 85,100 | 85,300 | 84,200 | 84,200 | -900 | -1.1% | 4,947 |
| 2025/03/04 | 85,600 | 86,000 | 84,900 | 85,100 | -900 | -1% | 4,002 |
| 2025/03/03 | 85,700 | 86,200 | 85,500 | 86,000 | +700 | +0.8% | 2,638 |
| 2025/02/28 | 85,700 | 87,000 | 85,300 | 85,300 | -1,000 | -1.2% | 9,196 |
| 2025/02/27 | 84,500 | 86,500 | 84,500 | 86,300 | -900 | -1% | 8,689 |
| 2025/02/26 | 87,400 | 87,400 | 86,800 | 87,200 | -300 | -0.3% | 14,948 |
| 2025/02/25 | 87,400 | 87,800 | 87,300 | 87,500 | +300 | +0.3% | 4,677 |
| 2025/02/21 | 87,500 | 87,700 | 87,100 | 87,200 | -400 | -0.5% | 4,377 |
| 2025/02/20 | 87,900 | 87,900 | 87,300 | 87,600 | -200 | -0.2% | 2,561 |
| 2025/02/19 | 88,200 | 88,700 | 87,700 | 87,800 | -600 | -0.7% | 4,137 |
| 2025/02/18 | 88,100 | 88,500 | 88,100 | 88,400 | ±0 | ±0% | 3,248 |
| 2025/02/17 | 88,400 | 88,400 | 88,000 | 88,400 | +700 | +0.8% | 2,361 |
| 2025/02/14 | 87,500 | 88,100 | 87,500 | 87,700 | +200 | +0.2% | 3,194 |
| 2025/02/13 | 87,300 | 87,800 | 87,100 | 87,500 | +400 | +0.5% | 2,826 |
| 2025/02/12 | 86,800 | 87,200 | 86,700 | 87,100 | +600 | +0.7% | 1,514 |
| 2025/02/10 | 87,200 | 87,200 | 86,400 | 86,500 | -500 | -0.6% | 4,109 |
| 2025/02/07 | 87,600 | 87,600 | 87,000 | 87,000 | -700 | -0.8% | 2,589 |
| 2025/02/06 | 87,600 | 87,800 | 87,300 | 87,700 | +700 | +0.8% | 2,790 |
| 2025/02/05 | 87,700 | 87,800 | 87,000 | 87,000 | -600 | -0.7% | 2,869 |
1～
50
件表示中 / 1641件
類似銘柄と比較する
現在ご覧いただいている「タカラリート」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
