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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 201,900 | 203,300 | 201,700 | 202,100 | -900 | -0.4% | 4,771 |
2019/09/19 | 201,900 | 203,900 | 201,000 | 203,000 | +1,100 | +0.5% | 2,615 |
2019/09/18 | 204,600 | 204,600 | 199,900 | 201,900 | -2,500 | -1.2% | 4,056 |
2019/09/17 | 204,200 | 205,200 | 202,800 | 204,400 | -900 | -0.4% | 2,427 |
2019/09/13 | 204,400 | 205,500 | 202,400 | 205,300 | +1,500 | +0.7% | 4,653 |
2019/09/12 | 205,800 | 205,800 | 203,200 | 203,800 | -2,300 | -1.1% | 3,140 |
2019/09/11 | 206,400 | 207,300 | 203,100 | 206,100 | -200 | -0.1% | 3,623 |
2019/09/10 | 207,600 | 208,500 | 206,300 | 206,300 | -800 | -0.4% | 1,842 |
2019/09/09 | 204,500 | 207,900 | 203,900 | 207,100 | +2,300 | +1.1% | 2,380 |
2019/09/06 | 203,200 | 206,700 | 203,200 | 204,800 | +1,600 | +0.8% | 2,858 |
2019/09/05 | 202,500 | 203,500 | 201,800 | 203,200 | +700 | +0.3% | 2,573 |
2019/09/04 | 201,300 | 203,100 | 201,300 | 202,500 | +1,200 | +0.6% | 2,945 |
2019/09/03 | 202,100 | 202,700 | 201,000 | 201,300 | -1,100 | -0.5% | 1,691 |
2019/09/02 | 202,800 | 203,400 | 201,000 | 202,400 | -500 | -0.2% | 2,720 |
2019/08/30 | 203,600 | 204,200 | 202,200 | 202,900 | -1,700 | -0.8% | 4,619 |
2019/08/29 | 203,000 | 205,700 | 203,000 | 204,600 | +1,700 | +0.8% | 3,434 |
2019/08/28 | 201,700 | 203,600 | 201,500 | 202,900 | +1,700 | +0.8% | 3,916 |
2019/08/27 | 203,000 | 203,900 | 200,400 | 201,200 | -1,400 | -0.7% | 3,849 |
2019/08/26 | 202,400 | 203,800 | 201,800 | 202,600 | -100 | ±0% | 1,464 |
2019/08/23 | 202,600 | 203,200 | 201,700 | 202,700 | +900 | +0.4% | 2,365 |
2019/08/22 | 201,500 | 202,900 | 201,100 | 201,800 | +300 | +0.1% | 1,635 |
2019/08/21 | 202,200 | 202,700 | 201,200 | 201,500 | ±0 | ±0% | 2,202 |
2019/08/20 | 201,200 | 203,200 | 201,200 | 201,500 | +500 | +0.2% | 1,611 |
2019/08/19 | 201,000 | 202,300 | 200,800 | 201,000 | ±0 | ±0% | 1,596 |
2019/08/16 | 199,400 | 201,900 | 199,300 | 201,000 | +1,700 | +0.9% | 4,330 |
2019/08/15 | 199,800 | 199,800 | 198,600 | 199,300 | -800 | -0.4% | 3,927 |
2019/08/14 | 200,000 | 201,300 | 199,600 | 200,100 | +100 | +0.1% | 2,718 |
2019/08/13 | 198,700 | 200,800 | 198,700 | 200,000 | +1,300 | +0.7% | 2,690 |
2019/08/09 | 197,900 | 199,100 | 197,600 | 198,700 | +800 | +0.4% | 3,899 |
2019/08/08 | 196,600 | 198,300 | 195,800 | 197,900 | +2,000 | +1% | 3,407 |
2019/08/07 | 196,600 | 197,900 | 195,900 | 195,900 | -400 | -0.2% | 2,762 |
2019/08/06 | 194,500 | 196,700 | 192,200 | 196,300 | +500 | +0.3% | 6,107 |
2019/08/05 | 196,600 | 197,300 | 195,400 | 195,800 | -100 | -0.1% | 3,662 |
2019/08/02 | 196,400 | 196,600 | 195,400 | 195,900 | -500 | -0.3% | 4,241 |
2019/08/01 | 196,700 | 197,300 | 195,500 | 196,400 | -900 | -0.5% | 3,006 |
2019/07/31 | 196,900 | 198,700 | 196,800 | 197,300 | -600 | -0.3% | 4,958 |
2019/07/30 | 198,200 | 199,000 | 197,100 | 197,900 | -3,200 | -1.6% | 5,343 |
2019/07/29 | 202,200 | 203,000 | 200,800 | 201,100 | -900 | -0.4% | 5,836 |
2019/07/26 | 200,500 | 202,200 | 199,400 | 202,000 | +500 | +0.2% | 4,404 |
2019/07/25 | 201,700 | 202,500 | 200,900 | 201,500 | +300 | +0.1% | 3,384 |
2019/07/24 | 201,600 | 202,300 | 200,400 | 201,200 | +200 | +0.1% | 4,504 |
2019/07/23 | 201,300 | 201,300 | 199,600 | 201,000 | -600 | -0.3% | 4,271 |
2019/07/22 | 201,200 | 201,900 | 200,500 | 201,600 | +100 | ±0% | 1,908 |
2019/07/19 | 200,500 | 202,300 | 200,000 | 201,500 | +800 | +0.4% | 1,813 |
2019/07/18 | 201,700 | 203,300 | 200,200 | 200,700 | -900 | -0.4% | 2,858 |
2019/07/17 | 201,100 | 202,400 | 200,100 | 201,600 | +200 | +0.1% | 3,371 |
2019/07/16 | 200,700 | 203,400 | 200,500 | 201,400 | +700 | +0.3% | 5,730 |
2019/07/12 | 200,900 | 201,400 | 200,100 | 200,700 | ±0 | ±0% | 2,576 |
2019/07/11 | 200,000 | 202,400 | 199,300 | 200,700 | +1,000 | +0.5% | 3,870 |
2019/07/10 | 196,000 | 200,000 | 196,000 | 199,700 | +3,700 | +1.9% | 3,982 |
1251~
1300
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