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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 122,800 | 123,300 | 121,400 | 123,100 | +800 | +0.7% | 2,219 |
| 2022/03/30 | 123,600 | 123,900 | 120,600 | 122,300 | -1,300 | -1.1% | 3,038 |
| 2022/03/29 | 120,500 | 123,600 | 120,200 | 123,600 | +3,600 | +3% | 6,519 |
| 2022/03/28 | 119,300 | 120,300 | 118,900 | 120,000 | +800 | +0.7% | 4,127 |
| 2022/03/25 | 119,800 | 119,800 | 118,600 | 119,200 | -1,400 | -1.2% | 2,356 |
| 2022/03/24 | 119,200 | 120,600 | 118,500 | 120,600 | +900 | +0.8% | 4,124 |
| 2022/03/23 | 120,500 | 120,800 | 118,600 | 119,700 | -1,000 | -0.8% | 3,362 |
| 2022/03/22 | 116,800 | 120,700 | 116,100 | 120,700 | +3,100 | +2.6% | 5,030 |
| 2022/03/18 | 114,900 | 117,600 | 114,500 | 117,600 | +3,500 | +3.1% | 26,840 |
| 2022/03/17 | 114,700 | 115,200 | 113,800 | 114,100 | -400 | -0.3% | 4,122 |
| 2022/03/16 | 113,100 | 114,800 | 112,000 | 114,500 | +2,300 | +2% | 4,062 |
| 2022/03/15 | 114,400 | 114,400 | 112,100 | 112,200 | -300 | -0.3% | 3,278 |
| 2022/03/14 | 114,600 | 115,000 | 112,500 | 112,500 | -1,500 | -1.3% | 2,973 |
| 2022/03/11 | 116,900 | 117,300 | 114,000 | 114,000 | -700 | -0.6% | 4,972 |
| 2022/03/10 | 113,500 | 115,700 | 113,500 | 114,700 | +1,200 | +1.1% | 7,000 |
| 2022/03/09 | 113,900 | 115,400 | 113,300 | 113,500 | -400 | -0.4% | 4,810 |
| 2022/03/08 | 115,300 | 116,300 | 113,800 | 113,900 | -1,400 | -1.2% | 3,426 |
| 2022/03/07 | 115,700 | 116,600 | 114,800 | 115,300 | +200 | +0.2% | 4,587 |
| 2022/03/04 | 116,900 | 117,300 | 113,900 | 115,100 | -1,600 | -1.4% | 5,063 |
| 2022/03/03 | 116,300 | 117,400 | 115,800 | 116,700 | +500 | +0.4% | 4,553 |
| 2022/03/02 | 114,300 | 116,800 | 114,300 | 116,200 | +1,600 | +1.4% | 3,879 |
| 2022/03/01 | 114,300 | 115,000 | 113,900 | 114,600 | +100 | +0.1% | 3,488 |
| 2022/02/28 | 111,300 | 114,500 | 111,000 | 114,500 | +3,200 | +2.9% | 4,751 |
| 2022/02/25 | 110,600 | 111,300 | 109,600 | 111,300 | -2,200 | -1.9% | 5,290 |
| 2022/02/24 | 114,600 | 115,600 | 112,200 | 113,500 | -400 | -0.4% | 15,653 |
| 2022/02/22 | 116,000 | 116,300 | 113,000 | 113,900 | -2,400 | -2.1% | 5,631 |
| 2022/02/21 | 117,400 | 117,400 | 115,900 | 116,300 | -200 | -0.2% | 4,603 |
| 2022/02/18 | 117,700 | 117,700 | 115,800 | 116,500 | -1,300 | -1.1% | 3,546 |
| 2022/02/17 | 116,300 | 117,900 | 116,000 | 117,800 | +2,100 | +1.8% | 2,627 |
| 2022/02/16 | 115,000 | 116,200 | 114,800 | 115,700 | +1,900 | +1.7% | 2,136 |
| 2022/02/15 | 116,200 | 116,500 | 113,700 | 113,800 | -2,800 | -2.4% | 3,677 |
| 2022/02/14 | 118,200 | 118,800 | 116,200 | 116,600 | -2,700 | -2.3% | 3,501 |
| 2022/02/10 | 118,200 | 119,300 | 117,600 | 119,300 | +1,600 | +1.4% | 3,848 |
| 2022/02/09 | 115,200 | 118,000 | 115,200 | 117,700 | +2,600 | +2.3% | 4,193 |
| 2022/02/08 | 116,800 | 117,100 | 114,400 | 115,100 | -2,000 | -1.7% | 3,112 |
| 2022/02/07 | 118,000 | 118,000 | 116,600 | 117,100 | -300 | -0.3% | 3,290 |
| 2022/02/04 | 118,200 | 118,700 | 117,300 | 117,400 | -300 | -0.3% | 1,715 |
| 2022/02/03 | 116,800 | 118,800 | 116,500 | 117,700 | +1,000 | +0.9% | 2,736 |
| 2022/02/02 | 116,000 | 117,600 | 115,500 | 116,700 | +900 | +0.8% | 2,062 |
| 2022/02/01 | 119,000 | 119,000 | 115,600 | 115,800 | -200 | -0.2% | 3,263 |
| 2022/01/31 | 116,100 | 117,300 | 115,800 | 116,000 | -100 | -0.1% | 2,263 |
| 2022/01/28 | 115,300 | 116,400 | 114,100 | 116,100 | +500 | +0.4% | 2,423 |
| 2022/01/27 | 115,100 | 115,600 | 112,400 | 115,600 | +500 | +0.4% | 4,151 |
| 2022/01/26 | 113,400 | 115,600 | 112,800 | 115,100 | +1,300 | +1.1% | 2,926 |
| 2022/01/25 | 114,000 | 114,600 | 112,200 | 113,800 | -900 | -0.8% | 3,952 |
| 2022/01/24 | 113,000 | 115,100 | 112,300 | 114,700 | +1,600 | +1.4% | 4,136 |
| 2022/01/21 | 110,100 | 113,700 | 108,100 | 113,100 | +1,000 | +0.9% | 6,017 |
| 2022/01/20 | 115,000 | 116,100 | 112,100 | 112,100 | -2,800 | -2.4% | 6,117 |
| 2022/01/19 | 118,700 | 119,000 | 114,800 | 114,900 | -4,100 | -3.4% | 4,860 |
| 2022/01/18 | 121,400 | 121,500 | 119,000 | 119,000 | -1,900 | -1.6% | 2,930 |
651～
700
件表示中 / 1544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
