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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 211,000 | 212,200 | 210,600 | 211,600 | +1,000 | +0.5% | 1,427 |
2020/02/20 | 210,000 | 211,100 | 208,900 | 210,600 | +600 | +0.3% | 1,667 |
2020/02/19 | 210,000 | 211,500 | 209,600 | 210,000 | ±0 | ±0% | 1,280 |
2020/02/18 | 209,200 | 210,000 | 208,300 | 210,000 | +1,000 | +0.5% | 1,315 |
2020/02/17 | 208,500 | 210,400 | 207,900 | 209,000 | +1,200 | +0.6% | 1,684 |
2020/02/14 | 207,600 | 208,200 | 207,000 | 207,800 | +200 | +0.1% | 1,606 |
2020/02/13 | 206,400 | 208,200 | 205,400 | 207,600 | +1,400 | +0.7% | 2,056 |
2020/02/12 | 207,200 | 208,100 | 206,100 | 206,200 | -800 | -0.4% | 2,345 |
2020/02/10 | 208,200 | 209,500 | 206,500 | 207,000 | -1,300 | -0.6% | 2,028 |
2020/02/07 | 206,300 | 208,400 | 206,200 | 208,300 | +2,100 | +1% | 1,582 |
2020/02/06 | 208,300 | 208,600 | 205,900 | 206,200 | -1,100 | -0.5% | 1,963 |
2020/02/05 | 208,500 | 210,100 | 206,500 | 207,300 | -600 | -0.3% | 1,947 |
2020/02/04 | 207,900 | 209,000 | 206,200 | 207,900 | -1,000 | -0.5% | 1,881 |
2020/02/03 | 211,100 | 212,500 | 208,000 | 208,900 | -3,100 | -1.5% | 3,863 |
2020/01/31 | 211,400 | 213,800 | 211,200 | 212,000 | +700 | +0.3% | 3,541 |
2020/01/30 | 212,400 | 212,400 | 209,400 | 211,300 | -2,600 | -1.2% | 3,042 |
2020/01/29 | 214,000 | 214,800 | 212,700 | 213,900 | +300 | +0.1% | 4,014 |
2020/01/28 | 213,200 | 214,100 | 212,000 | 213,600 | +400 | +0.2% | 1,949 |
2020/01/27 | 213,000 | 214,200 | 211,700 | 213,200 | +200 | +0.1% | 2,409 |
2020/01/24 | 211,300 | 213,200 | 211,300 | 213,000 | +300 | +0.1% | 3,801 |
2020/01/23 | 211,600 | 212,700 | 210,200 | 212,700 | +1,100 | +0.5% | 1,912 |
2020/01/22 | 209,800 | 211,600 | 209,300 | 211,600 | +1,900 | +0.9% | 3,115 |
2020/01/21 | 208,600 | 209,800 | 207,800 | 209,700 | +1,100 | +0.5% | 2,806 |
2020/01/20 | 206,900 | 208,600 | 206,900 | 208,600 | +2,000 | +1% | 3,000 |
2020/01/17 | 205,600 | 208,000 | 205,300 | 206,600 | +1,500 | +0.7% | 3,286 |
2020/01/16 | 204,600 | 205,500 | 203,800 | 205,100 | +900 | +0.4% | 1,952 |
2020/01/15 | 204,500 | 204,700 | 203,600 | 204,200 | +200 | +0.1% | 2,023 |
2020/01/14 | 205,600 | 206,300 | 202,300 | 204,000 | -1,000 | -0.5% | 3,013 |
2020/01/10 | 204,700 | 205,100 | 204,000 | 205,000 | +300 | +0.1% | 1,927 |
2020/01/09 | 203,600 | 205,800 | 202,300 | 204,700 | +1,100 | +0.5% | 3,581 |
2020/01/08 | 205,900 | 206,500 | 203,400 | 203,600 | -1,500 | -0.7% | 3,095 |
2020/01/07 | 205,600 | 206,300 | 204,500 | 205,100 | -500 | -0.2% | 1,765 |
2020/01/06 | 205,900 | 206,500 | 204,900 | 205,600 | -300 | -0.1% | 2,099 |
2019/12/30 | 205,600 | 205,900 | 203,500 | 205,900 | +1,000 | +0.5% | 1,328 |
2019/12/27 | 206,500 | 206,600 | 204,900 | 204,900 | -500 | -0.2% | 1,743 |
2019/12/26 | 204,000 | 205,400 | 203,700 | 205,400 | +1,800 | +0.9% | 2,117 |
1151~
1200
件表示中 / 3586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