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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 89,600 | 91,800 | 89,100 | 91,000 | +1,500 | +1.7% | 3,089 |
| 2020/05/28 | 89,700 | 89,700 | 88,000 | 89,500 | +900 | +1% | 1,975 |
| 2020/05/27 | 87,800 | 89,800 | 87,300 | 88,600 | +1,100 | +1.3% | 2,357 |
| 2020/05/26 | 87,500 | 87,900 | 86,300 | 87,500 | +500 | +0.6% | 1,859 |
| 2020/05/25 | 85,300 | 87,000 | 85,100 | 87,000 | +2,000 | +2.4% | 1,576 |
| 2020/05/22 | 85,500 | 85,800 | 83,900 | 85,000 | ±0 | ±0% | 1,192 |
| 2020/05/21 | 86,000 | 86,200 | 84,800 | 85,000 | -800 | -0.9% | 1,264 |
| 2020/05/20 | 83,500 | 85,800 | 83,300 | 85,800 | +2,300 | +2.8% | 1,631 |
| 2020/05/19 | 84,700 | 85,700 | 83,300 | 83,500 | +400 | +0.5% | 1,477 |
| 2020/05/18 | 81,500 | 84,000 | 80,700 | 83,100 | +2,100 | +2.6% | 1,848 |
| 2020/05/15 | 83,000 | 84,500 | 80,300 | 81,000 | -1,500 | -1.8% | 2,465 |
| 2020/05/14 | 84,500 | 84,800 | 81,900 | 82,500 | -1,900 | -2.3% | 2,505 |
| 2020/05/13 | 86,000 | 86,100 | 83,900 | 84,400 | -2,400 | -2.8% | 2,275 |
| 2020/05/12 | 89,800 | 89,800 | 86,500 | 86,800 | -2,600 | -2.9% | 3,285 |
| 2020/05/11 | 88,800 | 90,100 | 87,900 | 89,400 | +2,300 | +2.6% | 2,565 |
| 2020/05/08 | 83,900 | 88,100 | 83,500 | 87,100 | +3,500 | +4.2% | 3,470 |
| 2020/05/07 | 82,300 | 83,800 | 82,200 | 83,600 | +800 | +1% | 1,878 |
| 2020/05/01 | 83,800 | 84,600 | 82,600 | 82,800 | -1,900 | -2.2% | 2,216 |
| 2020/04/30 | 84,800 | 86,400 | 83,600 | 84,700 | ±0 | ±0% | 2,968 |
| 2020/04/28 | 87,900 | 88,700 | 84,500 | 84,700 | -1,900 | -2.2% | 2,039 |
| 2020/04/27 | 84,900 | 87,100 | 83,900 | 86,600 | +3,000 | +3.6% | 3,185 |
| 2020/04/24 | 84,000 | 85,200 | 82,400 | 83,600 | -100 | -0.1% | 2,902 |
| 2020/04/23 | 79,200 | 84,300 | 79,000 | 83,700 | +5,100 | +6.5% | 4,534 |
| 2020/04/22 | 79,500 | 80,000 | 77,500 | 78,600 | -1,700 | -2.1% | 2,112 |
| 2020/04/21 | 83,500 | 84,300 | 79,600 | 80,300 | -4,700 | -5.5% | 3,579 |
| 2020/04/20 | 85,300 | 85,800 | 84,000 | 85,000 | -100 | -0.1% | 1,285 |
| 2020/04/17 | 82,400 | 85,300 | 82,400 | 85,100 | +2,800 | +3.4% | 2,664 |
| 2020/04/16 | 80,000 | 83,100 | 79,000 | 82,300 | +1,000 | +1.2% | 2,333 |
| 2020/04/15 | 82,100 | 84,700 | 80,500 | 81,300 | ±0 | ±0% | 3,740 |
| 2020/04/14 | 80,800 | 81,800 | 78,700 | 81,300 | +2,400 | +3% | 3,300 |
| 2020/04/13 | 77,100 | 79,800 | 77,000 | 78,900 | +1,800 | +2.3% | 3,493 |
| 2020/04/10 | 77,200 | 79,000 | 75,500 | 77,100 | +500 | +0.7% | 3,776 |
| 2020/04/09 | 76,800 | 77,700 | 74,600 | 76,600 | +2,400 | +3.2% | 3,386 |
| 2020/04/08 | 74,900 | 76,000 | 70,600 | 74,200 | +800 | +1.1% | 3,383 |
| 2020/04/07 | 73,000 | 77,300 | 71,300 | 73,400 | +4,900 | +7.2% | 4,561 |
| 2020/04/06 | 68,100 | 72,400 | 67,500 | 68,500 | -400 | -0.6% | 4,615 |
| 2020/04/03 | 72,000 | 72,300 | 68,500 | 68,900 | -2,700 | -3.8% | 3,236 |
| 2020/04/02 | 72,000 | 73,700 | 68,200 | 71,600 | -3,400 | -4.5% | 6,114 |
| 2020/04/01 | 80,200 | 80,200 | 73,900 | 75,000 | -5,100 | -6.4% | 4,282 |
| 2020/03/31 | 80,500 | 81,100 | 76,600 | 80,100 | -900 | -1.1% | 4,730 |
| 2020/03/30 | 76,000 | 81,100 | 75,600 | 81,000 | +1,100 | +1.4% | 3,445 |
| 2020/03/27 | 80,200 | 83,500 | 76,600 | 79,900 | -100 | -0.1% | 5,043 |
| 2020/03/26 | 83,000 | 87,700 | 78,400 | 80,000 | -5,600 | -6.5% | 8,106 |
| 2020/03/25 | 86,000 | 86,700 | 80,300 | 85,600 | +10,100 | +13.4% | 10,576 |
| 2020/03/24 | 71,500 | 75,500 | 70,100 | 75,500 | +10,000 | +15.3% | 10,187 |
| 2020/03/23 | 61,000 | 67,100 | 60,100 | 65,500 | +5,500 | +9.2% | 11,040 |
| 2020/03/19 | 71,100 | 73,900 | 59,700 | 60,000 | -12,400 | -17.1% | 11,035 |
| 2020/03/18 | 80,300 | 82,400 | 72,400 | 72,400 | -8,400 | -10.4% | 8,166 |
| 2020/03/17 | 73,700 | 82,900 | 72,200 | 80,800 | +4,300 | +5.6% | 10,907 |
| 2020/03/16 | 80,100 | 84,000 | 76,000 | 76,500 | -600 | -0.8% | 10,129 |
1101～
1150
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
