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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 180,400 | 182,300 | 176,900 | 178,900 | -1,100 | -0.6% | 2,663 |
| 2021/03/02 | 183,400 | 184,800 | 178,700 | 180,000 | -1,300 | -0.7% | 4,036 |
| 2021/03/01 | 182,300 | 186,200 | 181,300 | 181,300 | ±0 | ±0% | 2,462 |
| 2021/02/26 | 188,200 | 188,200 | 179,400 | 181,300 | -8,600 | -4.5% | 4,687 |
| 2021/02/25 | 187,900 | 190,500 | 185,200 | 189,900 | +3,500 | +1.9% | 3,329 |
| 2021/02/24 | 182,800 | 187,300 | 182,300 | 186,400 | +4,700 | +2.6% | 3,236 |
| 2021/02/22 | 181,000 | 184,200 | 180,900 | 181,700 | +2,800 | +1.6% | 2,414 |
| 2021/02/19 | 178,200 | 180,800 | 178,100 | 178,900 | -200 | -0.1% | 1,677 |
| 2021/02/18 | 183,500 | 183,800 | 179,000 | 179,100 | -4,600 | -2.5% | 3,591 |
| 2021/02/17 | 186,200 | 186,300 | 182,100 | 183,700 | -2,600 | -1.4% | 5,213 |
| 2021/02/16 | 179,400 | 186,900 | 178,600 | 186,300 | +8,000 | +4.5% | 4,039 |
| 2021/02/15 | 176,000 | 179,700 | 175,800 | 178,300 | +1,800 | +1% | 2,321 |
| 2021/02/12 | 171,600 | 177,200 | 171,100 | 176,500 | +4,900 | +2.9% | 3,671 |
| 2021/02/10 | 170,800 | 171,900 | 168,800 | 171,600 | +1,600 | +0.9% | 3,766 |
| 2021/02/09 | 171,000 | 171,100 | 168,800 | 170,000 | -1,000 | -0.6% | 3,846 |
| 2021/02/08 | 169,400 | 172,700 | 169,100 | 171,000 | +2,500 | +1.5% | 2,948 |
| 2021/02/05 | 168,000 | 169,100 | 167,400 | 168,500 | +600 | +0.4% | 3,489 |
| 2021/02/04 | 165,700 | 168,500 | 165,000 | 167,900 | +2,800 | +1.7% | 3,345 |
| 2021/02/03 | 164,000 | 166,000 | 163,700 | 165,100 | +1,400 | +0.9% | 2,187 |
| 2021/02/02 | 166,400 | 166,800 | 163,300 | 163,700 | -1,700 | -1% | 2,534 |
| 2021/02/01 | 166,500 | 166,900 | 165,000 | 165,400 | -100 | -0.1% | 2,254 |
| 2021/01/29 | 163,000 | 166,800 | 162,700 | 165,500 | +1,700 | +1% | 3,627 |
| 2021/01/28 | 163,500 | 163,800 | 161,600 | 163,800 | -3,400 | -2% | 3,870 |
| 2021/01/27 | 164,800 | 167,300 | 164,800 | 167,200 | +3,300 | +2% | 3,444 |
| 2021/01/26 | 165,700 | 166,800 | 163,400 | 163,900 | -900 | -0.5% | 1,750 |
| 2021/01/25 | 167,500 | 168,100 | 164,000 | 164,800 | -2,700 | -1.6% | 2,540 |
| 2021/01/22 | 167,200 | 168,800 | 166,200 | 167,500 | +900 | +0.5% | 2,172 |
| 2021/01/21 | 168,600 | 169,900 | 166,200 | 166,600 | -1,400 | -0.8% | 3,164 |
| 2021/01/20 | 162,800 | 169,100 | 162,100 | 168,000 | +5,200 | +3.2% | 4,827 |
| 2021/01/19 | 160,700 | 162,800 | 160,300 | 162,800 | +1,600 | +1% | 2,847 |
| 2021/01/18 | 157,200 | 161,300 | 157,200 | 161,200 | +3,500 | +2.2% | 2,315 |
| 2021/01/15 | 157,000 | 159,300 | 156,900 | 157,700 | -100 | -0.1% | 2,928 |
| 2021/01/14 | 159,000 | 160,000 | 157,200 | 157,800 | -300 | -0.2% | 4,303 |
| 2021/01/13 | 159,700 | 160,000 | 158,100 | 158,100 | -1,500 | -0.9% | 4,183 |
| 2021/01/12 | 160,500 | 161,300 | 159,500 | 159,600 | -900 | -0.6% | 2,063 |
| 2021/01/08 | 159,100 | 161,600 | 158,700 | 160,500 | +600 | +0.4% | 2,514 |
| 2021/01/07 | 158,300 | 160,400 | 157,800 | 159,900 | +2,200 | +1.4% | 2,984 |
| 2021/01/06 | 159,800 | 163,400 | 157,700 | 157,700 | -1,600 | -1% | 3,836 |
| 2021/01/05 | 160,000 | 160,800 | 159,100 | 159,300 | +100 | +0.1% | 2,151 |
| 2021/01/04 | 164,100 | 164,200 | 159,200 | 159,200 | -4,400 | -2.7% | 2,807 |
| 2020/12/30 | 163,000 | 164,100 | 161,300 | 163,600 | +500 | +0.3% | 1,908 |
| 2020/12/29 | 160,100 | 163,100 | 158,900 | 163,100 | +3,000 | +1.9% | 1,957 |
| 2020/12/28 | 156,800 | 160,100 | 156,500 | 160,100 | +4,300 | +2.8% | 1,536 |
| 2020/12/25 | 155,900 | 157,300 | 155,500 | 155,800 | -100 | -0.1% | 2,022 |
| 2020/12/24 | 155,400 | 156,700 | 152,800 | 155,900 | +700 | +0.5% | 1,802 |
| 2020/12/23 | 155,000 | 156,200 | 153,400 | 155,200 | -900 | -0.6% | 2,044 |
| 2020/12/22 | 155,700 | 157,200 | 155,000 | 156,100 | +400 | +0.3% | 1,054 |
| 2020/12/21 | 155,400 | 157,100 | 154,000 | 155,700 | +400 | +0.3% | 1,843 |
| 2020/12/18 | 155,400 | 156,600 | 153,200 | 155,300 | -100 | -0.1% | 9,035 |
| 2020/12/17 | 156,800 | 156,900 | 154,900 | 155,400 | -1,400 | -0.9% | 1,962 |
901～
950
件表示中 / 3572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
