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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 140,900 | 140,900 | 135,700 | 136,200 | -3,300 | -2.4% | 3,806 |
2020/07/17 | 137,200 | 139,600 | 135,600 | 139,500 | +2,600 | +1.9% | 3,403 |
2020/07/16 | 138,200 | 139,800 | 135,700 | 136,900 | -900 | -0.7% | 4,434 |
2020/07/15 | 137,700 | 139,600 | 136,700 | 137,800 | +100 | +0.1% | 4,869 |
2020/07/14 | 138,100 | 139,000 | 136,400 | 137,700 | -400 | -0.3% | 3,367 |
2020/07/13 | 140,200 | 143,400 | 136,500 | 138,100 | +100 | +0.1% | 5,098 |
2020/07/10 | 140,400 | 141,400 | 136,100 | 138,000 | -3,400 | -2.4% | 4,098 |
2020/07/09 | 142,800 | 143,700 | 140,000 | 141,400 | -1,400 | -1% | 2,992 |
2020/07/08 | 142,900 | 144,500 | 142,800 | 142,800 | -1,500 | -1% | 3,559 |
2020/07/07 | 147,600 | 148,100 | 140,600 | 144,300 | -2,000 | -1.4% | 3,164 |
2020/07/06 | 149,600 | 150,700 | 146,300 | 146,300 | -1,600 | -1.1% | 2,762 |
2020/07/03 | 150,000 | 150,100 | 147,100 | 147,900 | -2,300 | -1.5% | 2,765 |
2020/07/02 | 147,100 | 150,700 | 145,900 | 150,200 | +4,000 | +2.7% | 3,122 |
2020/07/01 | 147,400 | 148,900 | 145,100 | 146,200 | -900 | -0.6% | 1,462 |
2020/06/30 | 149,000 | 149,400 | 144,600 | 147,100 | +500 | +0.3% | 3,453 |
2020/06/29 | 150,500 | 150,900 | 145,600 | 146,600 | -7,000 | -4.6% | 3,429 |
2020/06/26 | 150,000 | 153,600 | 149,400 | 153,600 | +4,600 | +3.1% | 3,060 |
2020/06/25 | 148,500 | 150,000 | 146,100 | 149,000 | -1,100 | -0.7% | 2,890 |
2020/06/24 | 147,400 | 150,200 | 146,600 | 150,100 | +2,400 | +1.6% | 2,949 |
2020/06/23 | 146,500 | 152,300 | 146,500 | 147,700 | +1,800 | +1.2% | 2,591 |
2020/06/22 | 149,100 | 149,900 | 144,700 | 145,900 | -1,800 | -1.2% | 4,516 |
2020/06/19 | 151,000 | 153,600 | 147,700 | 147,700 | -4,200 | -2.8% | 4,767 |
2020/06/18 | 154,000 | 154,000 | 147,000 | 151,900 | -3,200 | -2.1% | 2,979 |
2020/06/17 | 155,800 | 158,300 | 152,100 | 155,100 | -700 | -0.4% | 3,068 |
2020/06/16 | 149,600 | 159,200 | 149,500 | 155,800 | +11,100 | +7.7% | 3,319 |
2020/06/15 | 151,300 | 151,300 | 144,700 | 144,700 | -6,900 | -4.6% | 4,450 |
2020/06/12 | 143,700 | 152,500 | 143,200 | 151,600 | -3,100 | -2% | 6,457 |
2020/06/11 | 162,400 | 162,500 | 153,700 | 154,700 | -9,400 | -5.7% | 3,667 |
2020/06/10 | 163,000 | 164,100 | 160,900 | 164,100 | +1,000 | +0.6% | 2,155 |
2020/06/09 | 163,000 | 164,000 | 161,400 | 163,100 | +1,300 | +0.8% | 2,990 |
2020/06/08 | 159,000 | 163,500 | 159,000 | 161,800 | +4,700 | +3% | 6,433 |
2020/06/05 | 155,900 | 157,600 | 154,400 | 157,100 | +3,500 | +2.3% | 3,239 |
2020/06/04 | 158,000 | 159,000 | 153,600 | 153,600 | -3,500 | -2.2% | 3,841 |
2020/06/03 | 152,700 | 157,100 | 152,200 | 157,100 | +4,600 | +3% | 4,049 |
2020/06/02 | 148,500 | 152,700 | 147,600 | 152,500 | +6,100 | +4.2% | 2,177 |
2020/06/01 | 148,800 | 149,100 | 145,300 | 146,400 | -2,400 | -1.6% | 3,330 |
2020/05/29 | 148,000 | 150,400 | 146,400 | 148,800 | +1,700 | +1.2% | 5,038 |
2020/05/28 | 143,300 | 147,100 | 141,900 | 147,100 | +4,400 | +3.1% | 4,401 |
2020/05/27 | 145,000 | 145,000 | 141,700 | 142,700 | -300 | -0.2% | 4,304 |
2020/05/26 | 141,900 | 143,000 | 140,000 | 143,000 | +1,800 | +1.3% | 2,396 |
2020/05/25 | 139,300 | 141,200 | 137,700 | 141,200 | +2,400 | +1.7% | 2,760 |
2020/05/22 | 138,100 | 139,300 | 137,100 | 138,800 | +1,400 | +1% | 2,567 |
2020/05/21 | 136,000 | 138,400 | 134,100 | 137,400 | +2,000 | +1.5% | 4,815 |
2020/05/20 | 137,000 | 138,600 | 133,300 | 135,400 | -1,600 | -1.2% | 3,538 |
2020/05/19 | 139,800 | 140,800 | 136,300 | 137,000 | +800 | +0.6% | 4,949 |
2020/05/18 | 132,000 | 138,500 | 132,000 | 136,200 | +2,500 | +1.9% | 3,252 |
2020/05/15 | 138,200 | 138,200 | 132,600 | 133,700 | -3,100 | -2.3% | 3,882 |
2020/05/14 | 141,500 | 141,600 | 136,000 | 136,800 | -4,800 | -3.4% | 3,506 |
2020/05/13 | 143,900 | 144,300 | 140,400 | 141,600 | -7,000 | -4.7% | 3,795 |
2020/05/12 | 153,700 | 153,700 | 148,100 | 148,600 | -6,100 | -3.9% | 3,755 |
1051~
1100
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