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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 153,200 | 157,000 | 153,200 | 156,800 | +3,600 | +2.3% | 1,986 |
2020/12/15 | 152,700 | 154,500 | 151,900 | 153,200 | +500 | +0.3% | 2,133 |
2020/12/14 | 153,000 | 153,800 | 152,000 | 152,700 | +400 | +0.3% | 946 |
2020/12/11 | 150,000 | 152,900 | 150,000 | 152,300 | +1,300 | +0.9% | 2,748 |
2020/12/10 | 152,500 | 153,000 | 150,900 | 151,000 | -1,800 | -1.2% | 1,937 |
2020/12/09 | 153,600 | 154,700 | 152,200 | 152,800 | -800 | -0.5% | 1,446 |
2020/12/08 | 151,100 | 153,600 | 151,100 | 153,600 | +2,700 | +1.8% | 1,647 |
2020/12/07 | 153,400 | 155,100 | 150,900 | 150,900 | -2,200 | -1.4% | 2,364 |
2020/12/04 | 151,700 | 153,700 | 150,400 | 153,100 | +2,500 | +1.7% | 2,186 |
2020/12/03 | 153,600 | 153,600 | 150,600 | 150,600 | -3,000 | -2% | 1,882 |
2020/12/02 | 153,300 | 155,200 | 152,300 | 153,600 | +2,100 | +1.4% | 2,023 |
2020/12/01 | 151,700 | 153,500 | 151,400 | 151,500 | -400 | -0.3% | 2,162 |
2020/11/30 | 153,400 | 153,900 | 151,600 | 151,900 | -900 | -0.6% | 4,331 |
2020/11/27 | 149,700 | 152,900 | 149,700 | 152,800 | +2,600 | +1.7% | 3,856 |
2020/11/26 | 148,900 | 150,200 | 148,200 | 150,200 | +1,300 | +0.9% | 2,018 |
2020/11/25 | 151,000 | 151,000 | 148,900 | 148,900 | -400 | -0.3% | 2,404 |
2020/11/24 | 147,800 | 151,000 | 147,300 | 149,300 | +1,500 | +1% | 3,099 |
2020/11/20 | 147,500 | 148,000 | 145,800 | 147,800 | +2,800 | +1.9% | 3,036 |
2020/11/19 | 146,800 | 146,800 | 144,100 | 145,000 | -1,400 | -1% | 2,760 |
2020/11/18 | 147,000 | 147,900 | 145,600 | 146,400 | +400 | +0.3% | 1,820 |
2020/11/17 | 146,600 | 147,300 | 145,100 | 146,000 | -300 | -0.2% | 1,956 |
2020/11/16 | 148,000 | 148,800 | 146,300 | 146,300 | -100 | -0.1% | 1,692 |
2020/11/13 | 149,000 | 149,000 | 145,900 | 146,400 | -3,400 | -2.3% | 2,389 |
2020/11/12 | 152,500 | 152,500 | 149,200 | 149,800 | -2,700 | -1.8% | 1,811 |
2020/11/11 | 151,500 | 152,900 | 150,900 | 152,500 | +400 | +0.3% | 3,946 |
2020/11/10 | 151,500 | 154,300 | 150,600 | 152,100 | +1,100 | +0.7% | 4,340 |
2020/11/09 | 149,000 | 151,000 | 147,700 | 151,000 | +1,800 | +1.2% | 1,974 |
2020/11/06 | 149,900 | 149,900 | 147,500 | 149,200 | -1,700 | -1.1% | 1,961 |
2020/11/05 | 146,200 | 150,900 | 144,700 | 150,900 | +4,600 | +3.1% | 2,811 |
2020/11/04 | 143,600 | 146,300 | 142,800 | 146,300 | +1,600 | +1.1% | 3,367 |
2020/11/02 | 140,600 | 145,100 | 140,600 | 144,700 | +2,900 | +2% | 2,123 |
2020/10/30 | 146,400 | 146,500 | 140,300 | 141,800 | -5,500 | -3.7% | 3,631 |
2020/10/29 | 140,900 | 147,600 | 140,700 | 147,300 | +3,400 | +2.4% | 2,788 |
2020/10/28 | 143,700 | 144,900 | 142,200 | 143,900 | -500 | -0.3% | 3,033 |
2020/10/27 | 143,900 | 145,800 | 142,600 | 144,400 | +500 | +0.3% | 2,539 |
2020/10/26 | 145,800 | 146,300 | 143,500 | 143,900 | -1,900 | -1.3% | 3,204 |
2020/10/23 | 145,500 | 145,900 | 143,500 | 145,800 | -800 | -0.5% | 1,797 |
2020/10/22 | 145,700 | 146,600 | 144,600 | 146,600 | +200 | +0.1% | 1,836 |
2020/10/21 | 145,600 | 146,700 | 145,000 | 146,400 | +1,400 | +1% | 1,743 |
2020/10/20 | 146,900 | 147,600 | 144,800 | 145,000 | -2,000 | -1.4% | 2,391 |
2020/10/19 | 145,400 | 147,600 | 144,800 | 147,000 | +1,200 | +0.8% | 3,088 |
2020/10/16 | 147,000 | 147,800 | 145,500 | 145,800 | -700 | -0.5% | 2,071 |
2020/10/15 | 148,600 | 148,600 | 146,400 | 146,500 | -1,200 | -0.8% | 2,147 |
2020/10/14 | 148,400 | 148,900 | 147,600 | 147,700 | -1,100 | -0.7% | 1,525 |
2020/10/13 | 149,700 | 149,700 | 147,700 | 148,800 | -500 | -0.3% | 1,761 |
2020/10/12 | 149,200 | 149,900 | 148,200 | 149,300 | +100 | +0.1% | 1,573 |
2020/10/09 | 150,100 | 151,100 | 149,000 | 149,200 | -800 | -0.5% | 2,102 |
2020/10/08 | 151,700 | 153,300 | 150,000 | 150,000 | -400 | -0.3% | 2,778 |
2020/10/07 | 152,600 | 153,500 | 150,400 | 150,400 | -3,200 | -2.1% | 2,804 |
2020/10/06 | 150,900 | 153,700 | 150,900 | 153,600 | +3,000 | +2% | 2,914 |
951~
1000
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