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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 155,300 | 157,600 | 152,200 | 154,700 | +3,000 | +2% | 3,974 |
2020/05/08 | 141,900 | 158,400 | 140,400 | 151,700 | +10,700 | +7.6% | 6,633 |
2020/05/07 | 140,600 | 144,300 | 138,200 | 141,000 | +300 | +0.2% | 4,511 |
2020/05/01 | 142,600 | 144,900 | 139,500 | 140,700 | -3,300 | -2.3% | 3,695 |
2020/04/30 | 144,200 | 145,900 | 140,700 | 144,000 | +2,800 | +2% | 4,629 |
2020/04/28 | 149,500 | 149,600 | 141,100 | 141,200 | -6,200 | -4.2% | 3,722 |
2020/04/27 | 143,200 | 148,300 | 141,500 | 147,400 | +6,000 | +4.2% | 4,330 |
2020/04/24 | 142,900 | 144,400 | 139,800 | 141,400 | -1,700 | -1.2% | 5,155 |
2020/04/23 | 133,800 | 143,700 | 132,700 | 143,100 | +9,400 | +7% | 5,150 |
2020/04/22 | 136,700 | 137,000 | 132,400 | 133,700 | -3,500 | -2.6% | 2,383 |
2020/04/21 | 138,700 | 140,000 | 133,600 | 137,200 | -900 | -0.7% | 5,048 |
2020/04/20 | 138,800 | 141,200 | 136,800 | 138,100 | +1,100 | +0.8% | 2,966 |
2020/04/17 | 134,900 | 137,800 | 133,300 | 137,000 | +4,100 | +3.1% | 3,384 |
2020/04/16 | 130,000 | 132,900 | 126,700 | 132,900 | +2,200 | +1.7% | 3,859 |
2020/04/15 | 135,000 | 136,000 | 128,600 | 130,700 | -1,400 | -1.1% | 3,402 |
2020/04/14 | 130,600 | 133,200 | 128,800 | 132,100 | +1,400 | +1.1% | 2,771 |
2020/04/13 | 129,000 | 132,700 | 127,700 | 130,700 | +1,300 | +1% | 3,637 |
2020/04/10 | 130,200 | 131,700 | 126,200 | 129,400 | -500 | -0.4% | 3,836 |
2020/04/09 | 133,100 | 135,700 | 125,800 | 129,900 | -200 | -0.2% | 4,800 |
2020/04/08 | 132,100 | 132,100 | 119,600 | 130,100 | +600 | +0.5% | 5,935 |
2020/04/07 | 121,400 | 133,500 | 121,300 | 129,500 | +14,100 | +12.2% | 7,025 |
2020/04/06 | 116,900 | 122,600 | 113,100 | 115,400 | -1,400 | -1.2% | 4,670 |
2020/04/03 | 121,200 | 123,800 | 116,800 | 116,800 | -6,000 | -4.9% | 7,312 |
2020/04/02 | 122,100 | 125,200 | 118,000 | 122,800 | -2,800 | -2.2% | 7,408 |
2020/04/01 | 140,000 | 140,000 | 124,700 | 125,600 | -15,800 | -11.2% | 9,309 |
2020/03/31 | 135,000 | 142,200 | 126,300 | 141,400 | +6,800 | +5.1% | 11,057 |
2020/03/30 | 128,000 | 134,600 | 123,100 | 134,600 | +600 | +0.4% | 9,523 |
2020/03/27 | 132,300 | 136,500 | 125,200 | 134,000 | +2,800 | +2.1% | 9,319 |
2020/03/26 | 139,800 | 144,200 | 127,000 | 131,200 | -12,000 | -8.4% | 12,247 |
2020/03/25 | 143,400 | 143,900 | 132,700 | 143,200 | +20,800 | +17% | 9,911 |
2020/03/24 | 118,200 | 133,600 | 114,300 | 122,400 | +16,200 | +15.3% | 10,570 |
2020/03/23 | 103,200 | 106,200 | 98,700 | 106,200 | +15,000 | +16.4% | 14,541 |
2020/03/19 | 116,900 | 117,400 | 89,300 | 91,200 | -26,000 | -22.2% | 14,682 |
2020/03/18 | 130,300 | 137,000 | 117,200 | 117,200 | -13,700 | -10.5% | 8,500 |
2020/03/17 | 125,000 | 133,900 | 121,900 | 130,900 | +1,500 | +1.2% | 15,365 |
2020/03/16 | 141,600 | 148,300 | 129,400 | 129,400 | -9,400 | -6.8% | 8,473 |
2020/03/13 | 131,800 | 144,200 | 120,400 | 138,800 | -16,000 | -10.3% | 16,771 |
2020/03/12 | 164,500 | 167,600 | 154,600 | 154,800 | -17,700 | -10.3% | 8,575 |
2020/03/11 | 172,400 | 178,600 | 171,600 | 172,500 | +2,300 | +1.4% | 4,230 |
2020/03/10 | 170,900 | 174,000 | 164,400 | 170,200 | -6,200 | -3.5% | 9,378 |
2020/03/09 | 187,200 | 187,200 | 175,400 | 176,400 | -14,900 | -7.8% | 7,016 |
2020/03/06 | 195,800 | 195,800 | 190,000 | 191,300 | -4,900 | -2.5% | 3,956 |
2020/03/05 | 195,900 | 198,500 | 194,200 | 196,200 | +1,800 | +0.9% | 3,441 |
2020/03/04 | 193,400 | 194,500 | 191,300 | 194,400 | +100 | +0.1% | 3,155 |
2020/03/03 | 197,100 | 199,700 | 193,500 | 194,300 | +1,000 | +0.5% | 5,075 |
2020/03/02 | 189,500 | 196,500 | 189,500 | 193,300 | -100 | -0.1% | 5,369 |
2020/02/28 | 198,700 | 199,700 | 192,600 | 193,400 | -9,400 | -4.6% | 7,157 |
2020/02/27 | 205,000 | 205,900 | 199,800 | 202,800 | -3,400 | -1.6% | 3,447 |
2020/02/26 | 208,300 | 208,300 | 205,400 | 206,200 | -2,900 | -1.4% | 2,932 |
2020/02/25 | 210,400 | 211,000 | 208,000 | 209,100 | -2,500 | -1.2% | 2,399 |
1101~
1150
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