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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 193,400 | 196,500 | 193,400 | 196,000 | +3,200 | +1.7% | 2,371 |
2019/07/08 | 193,800 | 195,500 | 192,700 | 192,800 | -1,000 | -0.5% | 2,867 |
2019/07/05 | 193,600 | 194,700 | 193,500 | 193,800 | +300 | +0.2% | 2,381 |
2019/07/04 | 191,900 | 194,500 | 191,600 | 193,500 | +1,600 | +0.8% | 2,967 |
2019/07/03 | 189,900 | 192,600 | 189,500 | 191,900 | +2,300 | +1.2% | 2,274 |
2019/07/02 | 188,400 | 189,800 | 188,000 | 189,600 | +1,200 | +0.6% | 2,158 |
2019/07/01 | 187,200 | 189,000 | 186,400 | 188,400 | +1,200 | +0.6% | 2,204 |
2019/06/28 | 187,600 | 188,300 | 186,800 | 187,200 | +500 | +0.3% | 1,851 |
2019/06/27 | 188,400 | 188,800 | 186,400 | 186,700 | -1,700 | -0.9% | 3,116 |
2019/06/26 | 186,800 | 189,100 | 186,800 | 188,400 | +1,500 | +0.8% | 2,052 |
2019/06/25 | 186,200 | 187,600 | 186,000 | 186,900 | +1,100 | +0.6% | 2,651 |
2019/06/24 | 185,200 | 186,800 | 185,200 | 185,800 | +700 | +0.4% | 1,200 |
2019/06/21 | 186,800 | 187,300 | 185,100 | 185,100 | -1,500 | -0.8% | 4,743 |
2019/06/20 | 186,800 | 187,300 | 185,500 | 186,600 | +300 | +0.2% | 2,111 |
2019/06/19 | 187,100 | 187,600 | 185,200 | 186,300 | -600 | -0.3% | 2,493 |
2019/06/18 | 187,400 | 187,900 | 185,700 | 186,900 | -500 | -0.3% | 3,521 |
2019/06/17 | 187,800 | 187,800 | 186,300 | 187,400 | +100 | +0.1% | 1,193 |
2019/06/14 | 185,200 | 188,100 | 185,200 | 187,300 | +400 | +0.2% | 2,846 |
2019/06/13 | 187,100 | 187,700 | 186,600 | 186,900 | +100 | +0.1% | 1,970 |
2019/06/12 | 186,500 | 187,200 | 185,300 | 186,800 | -200 | -0.1% | 2,348 |
2019/06/11 | 185,300 | 187,300 | 185,000 | 187,000 | +2,400 | +1.3% | 3,003 |
2019/06/10 | 184,700 | 185,700 | 184,600 | 184,600 | -400 | -0.2% | 2,352 |
2019/06/07 | 183,700 | 185,000 | 183,300 | 185,000 | +2,300 | +1.3% | 1,410 |
2019/06/06 | 181,400 | 183,800 | 180,800 | 182,700 | +2,000 | +1.1% | 2,391 |
2019/06/05 | 180,800 | 181,400 | 180,400 | 180,700 | +200 | +0.1% | 2,515 |
2019/06/04 | 179,100 | 181,000 | 178,700 | 180,500 | +1,100 | +0.6% | 3,400 |
2019/06/03 | 177,100 | 180,600 | 177,100 | 179,400 | +2,300 | +1.3% | 6,368 |
2019/05/31 | 180,900 | 181,900 | 176,900 | 177,100 | -4,500 | -2.5% | 6,414 |
2019/05/30 | 183,200 | 183,200 | 181,200 | 181,600 | -1,600 | -0.9% | 2,707 |
2019/05/29 | 181,400 | 183,500 | 181,100 | 183,200 | +2,000 | +1.1% | 1,670 |
2019/05/28 | 182,200 | 183,300 | 181,200 | 181,200 | -1,000 | -0.5% | 3,156 |
2019/05/27 | 182,700 | 183,600 | 182,100 | 182,200 | -800 | -0.4% | 1,076 |
2019/05/24 | 182,800 | 184,100 | 182,200 | 183,000 | +100 | +0.1% | 1,724 |
2019/05/23 | 180,800 | 183,600 | 180,800 | 182,900 | +2,100 | +1.2% | 2,542 |
2019/05/22 | 182,600 | 182,900 | 180,300 | 180,800 | -1,800 | -1% | 2,235 |
2019/05/21 | 183,900 | 184,200 | 181,800 | 182,600 | -1,300 | -0.7% | 2,289 |
1301~
1350
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