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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 147,600 | 151,500 | 147,600 | 150,600 | +3,300 | +2.2% | 2,910 |
2020/10/02 | 148,400 | 151,000 | 146,200 | 147,300 | - | - | 3,986 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 149,500 | 149,500 | 146,300 | 146,800 | -2,200 | -1.5% | 3,587 |
2020/09/29 | 149,300 | 150,500 | 146,800 | 149,000 | +300 | +0.2% | 3,067 |
2020/09/28 | 146,300 | 148,700 | 143,700 | 148,700 | +1,600 | +1.1% | 4,007 |
2020/09/25 | 141,700 | 147,200 | 141,600 | 147,100 | +6,100 | +4.3% | 5,114 |
2020/09/24 | 139,000 | 141,000 | 137,400 | 141,000 | +2,200 | +1.6% | 5,181 |
2020/09/23 | 142,100 | 144,400 | 138,100 | 138,800 | -3,800 | -2.7% | 5,030 |
2020/09/18 | 146,500 | 148,200 | 140,700 | 142,600 | -2,700 | -1.9% | 10,275 |
2020/09/17 | 144,200 | 146,400 | 144,100 | 145,300 | +1,100 | +0.8% | 3,790 |
2020/09/16 | 141,100 | 144,500 | 139,700 | 144,200 | +3,100 | +2.2% | 3,238 |
2020/09/15 | 137,800 | 142,700 | 137,100 | 141,100 | +5,900 | +4.4% | 6,964 |
2020/09/14 | 136,100 | 137,200 | 135,100 | 135,200 | -1,200 | -0.9% | 2,595 |
2020/09/11 | 135,200 | 137,500 | 135,200 | 136,400 | -1,600 | -1.2% | 4,360 |
2020/09/10 | 139,000 | 139,800 | 136,800 | 138,000 | -800 | -0.6% | 2,986 |
2020/09/09 | 138,200 | 140,000 | 137,700 | 138,800 | -200 | -0.1% | 2,131 |
2020/09/08 | 139,500 | 140,500 | 138,400 | 139,000 | +700 | +0.5% | 2,446 |
2020/09/07 | 140,000 | 140,600 | 138,300 | 138,300 | -1,500 | -1.1% | 2,516 |
2020/09/04 | 138,100 | 140,600 | 137,800 | 139,800 | +700 | +0.5% | 2,580 |
2020/09/03 | 136,900 | 139,300 | 136,700 | 139,100 | +2,200 | +1.6% | 1,476 |
2020/09/02 | 138,200 | 139,600 | 135,000 | 136,900 | -1,300 | -0.9% | 3,193 |
2020/09/01 | 143,300 | 143,300 | 138,000 | 138,200 | -5,400 | -3.8% | 5,182 |
2020/08/31 | 138,400 | 143,600 | 137,800 | 143,600 | +5,900 | +4.3% | 5,844 |
2020/08/28 | 137,600 | 138,500 | 136,000 | 137,700 | +100 | +0.1% | 4,250 |
2020/08/27 | 135,700 | 137,600 | 134,000 | 137,600 | +1,700 | +1.3% | 2,810 |
2020/08/26 | 136,400 | 137,300 | 135,400 | 135,900 | -1,200 | -0.9% | 2,193 |
2020/08/25 | 135,900 | 138,000 | 135,500 | 137,100 | +1,200 | +0.9% | 2,094 |
2020/08/24 | 135,100 | 136,300 | 133,700 | 135,900 | +800 | +0.6% | 2,453 |
2020/08/21 | 131,600 | 136,100 | 131,500 | 135,100 | +3,500 | +2.7% | 3,040 |
2020/08/20 | 129,100 | 131,600 | 128,600 | 131,600 | +2,100 | +1.6% | 2,414 |
2020/08/19 | 132,000 | 132,100 | 129,500 | 129,500 | -2,600 | -2% | 2,852 |
2020/08/18 | 129,700 | 132,100 | 129,100 | 132,100 | +2,400 | +1.9% | 1,866 |
2020/08/17 | 129,400 | 131,900 | 129,300 | 129,700 | +200 | +0.2% | 2,336 |
2020/08/14 | 129,800 | 130,800 | 128,800 | 129,500 | -500 | -0.4% | 3,171 |
2020/08/13 | 128,900 | 130,700 | 127,800 | 130,000 | +1,400 | +1.1% | 3,575 |
2020/08/12 | 128,500 | 130,100 | 127,300 | 128,600 | -600 | -0.5% | 4,400 |
2020/08/11 | 130,300 | 132,900 | 129,200 | 129,200 | -700 | -0.5% | 3,247 |
2020/08/07 | 131,500 | 132,600 | 129,000 | 129,900 | -1,600 | -1.2% | 3,917 |
2020/08/06 | 132,700 | 134,500 | 131,500 | 131,500 | -4,200 | -3.1% | 2,840 |
2020/08/05 | 133,600 | 136,400 | 130,900 | 135,700 | +2,200 | +1.6% | 2,336 |
2020/08/04 | 131,000 | 133,500 | 129,600 | 133,500 | +2,600 | +2% | 2,400 |
2020/08/03 | 130,900 | 133,700 | 130,700 | 130,900 | -1,300 | -1% | 2,921 |
2020/07/31 | 131,100 | 132,200 | 129,600 | 132,200 | +1,500 | +1.1% | 3,955 |
2020/07/30 | 133,600 | 134,000 | 130,600 | 130,700 | -6,300 | -4.6% | 5,015 |
2020/07/29 | 136,300 | 137,000 | 134,700 | 137,000 | +400 | +0.3% | 5,582 |
2020/07/28 | 137,000 | 137,400 | 135,000 | 136,600 | -300 | -0.2% | 2,025 |
2020/07/27 | 136,900 | 136,900 | 133,800 | 136,900 | -400 | -0.3% | 3,411 |
2020/07/22 | 135,100 | 137,300 | 134,000 | 137,300 | +2,900 | +2.2% | 3,759 |
2020/07/21 | 136,200 | 136,900 | 133,900 | 134,400 | -1,800 | -1.3% | 3,656 |
1001~
1050
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