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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 201,300 | 204,900 | 201,300 | 203,600 | +2,300 | +1.1% | 2,101 |
2019/12/24 | 201,100 | 202,900 | 201,000 | 201,300 | +200 | +0.1% | 1,333 |
2019/12/23 | 199,800 | 201,700 | 199,100 | 201,100 | +1,300 | +0.7% | 2,207 |
2019/12/20 | 201,000 | 201,700 | 199,700 | 199,800 | -800 | -0.4% | 3,104 |
2019/12/19 | 198,200 | 200,800 | 198,100 | 200,600 | +2,600 | +1.3% | 2,239 |
2019/12/18 | 197,500 | 198,300 | 196,600 | 198,000 | +700 | +0.4% | 3,102 |
2019/12/17 | 198,200 | 198,200 | 195,600 | 197,300 | -900 | -0.5% | 3,726 |
2019/12/16 | 199,200 | 200,400 | 196,500 | 198,200 | -1,000 | -0.5% | 3,392 |
2019/12/13 | 199,900 | 200,500 | 197,200 | 199,200 | -2,400 | -1.2% | 6,335 |
2019/12/12 | 202,500 | 202,500 | 200,900 | 201,600 | -1,700 | -0.8% | 2,286 |
2019/12/11 | 205,500 | 205,500 | 201,800 | 203,300 | -2,200 | -1.1% | 3,079 |
2019/12/10 | 206,500 | 207,600 | 203,600 | 205,500 | -1,000 | -0.5% | 2,385 |
2019/12/09 | 208,400 | 208,500 | 205,600 | 206,500 | -1,700 | -0.8% | 1,837 |
2019/12/06 | 208,100 | 208,400 | 206,800 | 208,200 | +100 | ±0% | 1,280 |
2019/12/05 | 208,500 | 208,500 | 206,600 | 208,100 | -400 | -0.2% | 1,742 |
2019/12/04 | 210,900 | 212,200 | 208,000 | 208,500 | +300 | +0.1% | 1,933 |
2019/12/03 | 209,300 | 209,900 | 207,600 | 208,200 | -1,100 | -0.5% | 2,185 |
2019/12/02 | 209,700 | 210,500 | 208,800 | 209,300 | +100 | ±0% | 1,921 |
2019/11/29 | 209,500 | 209,800 | 208,200 | 209,200 | -400 | -0.2% | 1,186 |
2019/11/28 | 208,800 | 210,000 | 208,400 | 209,600 | +1,300 | +0.6% | 1,618 |
2019/11/27 | 206,700 | 208,800 | 206,000 | 208,300 | +1,900 | +0.9% | 2,227 |
2019/11/26 | 206,000 | 207,500 | 205,300 | 206,400 | +800 | +0.4% | 3,140 |
2019/11/25 | 205,300 | 205,800 | 203,400 | 205,600 | +900 | +0.4% | 2,240 |
2019/11/22 | 205,000 | 205,300 | 203,200 | 204,700 | -400 | -0.2% | 3,087 |
2019/11/21 | 204,700 | 205,100 | 201,800 | 205,100 | +600 | +0.3% | 2,494 |
2019/11/20 | 202,600 | 204,600 | 201,000 | 204,500 | +2,000 | +1% | 3,933 |
2019/11/19 | 201,700 | 203,200 | 200,900 | 202,500 | +2,200 | +1.1% | 2,483 |
2019/11/18 | 198,800 | 201,000 | 198,800 | 200,300 | +1,500 | +0.8% | 2,455 |
2019/11/15 | 196,800 | 201,000 | 196,800 | 198,800 | +2,200 | +1.1% | 3,456 |
2019/11/14 | 194,200 | 197,400 | 193,500 | 196,600 | +1,900 | +1% | 4,214 |
2019/11/13 | 193,200 | 195,200 | 192,100 | 194,700 | +200 | +0.1% | 3,548 |
2019/11/12 | 197,600 | 197,800 | 194,100 | 194,500 | -3,000 | -1.5% | 3,807 |
2019/11/11 | 195,900 | 197,800 | 194,500 | 197,500 | ±0 | ±0% | 3,892 |
2019/11/08 | 203,500 | 203,500 | 196,800 | 197,500 | -6,000 | -2.9% | 6,597 |
2019/11/07 | 203,000 | 204,900 | 202,300 | 203,500 | -200 | -0.1% | 3,260 |
2019/11/06 | 205,300 | 206,000 | 203,100 | 203,700 | -1,600 | -0.8% | 6,077 |
2019/11/05 | 207,100 | 207,800 | 202,900 | 205,300 | -2,600 | -1.3% | 5,172 |
2019/11/01 | 207,800 | 209,500 | 207,000 | 207,900 | -100 | ±0% | 4,176 |
2019/10/31 | 207,000 | 208,900 | 206,800 | 208,000 | +1,000 | +0.5% | 3,272 |
2019/10/30 | 207,500 | 207,900 | 206,500 | 207,000 | -400 | -0.2% | 2,448 |
2019/10/29 | 208,400 | 208,700 | 206,300 | 207,400 | -1,000 | -0.5% | 3,467 |
2019/10/28 | 210,100 | 210,200 | 206,800 | 208,400 | -1,700 | -0.8% | 4,412 |
2019/10/25 | 211,400 | 212,000 | 209,900 | 210,100 | -1,300 | -0.6% | 3,337 |
2019/10/24 | 212,100 | 213,100 | 211,400 | 211,400 | -700 | -0.3% | 2,735 |
2019/10/23 | 211,800 | 213,300 | 211,700 | 212,100 | +500 | +0.2% | 2,382 |
2019/10/21 | 210,100 | 212,700 | 209,300 | 211,600 | +2,700 | +1.3% | 3,353 |
2019/10/18 | 210,000 | 211,100 | 208,900 | 208,900 | -1,000 | -0.5% | 2,472 |
2019/10/17 | 209,900 | 211,200 | 209,800 | 209,900 | +800 | +0.4% | 2,137 |
2019/10/16 | 206,500 | 209,100 | 206,300 | 209,100 | +2,900 | +1.4% | 2,539 |
2019/10/15 | 206,500 | 207,300 | 205,600 | 206,200 | ±0 | ±0% | 3,007 |
1201~
1250
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