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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 175,200 | 176,400 | 175,000 | 176,000 | +600 | +0.3% | 1,725 |
2019/04/19 | 176,200 | 176,900 | 175,400 | 175,400 | -800 | -0.5% | 2,228 |
2019/04/18 | 175,400 | 177,000 | 174,900 | 176,200 | +700 | +0.4% | 3,325 |
2019/04/17 | 175,300 | 176,400 | 174,900 | 175,500 | +400 | +0.2% | 3,382 |
2019/04/16 | 173,700 | 175,200 | 173,500 | 175,100 | +200 | +0.1% | 2,211 |
2019/04/15 | 176,900 | 176,900 | 174,000 | 174,900 | +2,000 | +1.2% | 2,730 |
2019/04/12 | 172,200 | 173,000 | 171,100 | 172,900 | +700 | +0.4% | 2,265 |
2019/04/11 | 170,800 | 172,700 | 169,800 | 172,200 | +400 | +0.2% | 2,487 |
2019/04/10 | 172,200 | 172,900 | 170,500 | 171,800 | +100 | +0.1% | 2,499 |
2019/04/09 | 171,300 | 172,400 | 170,900 | 171,700 | -100 | -0.1% | 3,091 |
2019/04/08 | 171,600 | 172,000 | 170,700 | 171,800 | +400 | +0.2% | 1,924 |
2019/04/05 | 171,900 | 172,000 | 170,900 | 171,400 | -400 | -0.2% | 2,053 |
2019/04/04 | 172,600 | 172,900 | 171,400 | 171,800 | -800 | -0.5% | 1,407 |
2019/04/03 | 174,800 | 174,800 | 172,200 | 172,600 | -2,500 | -1.4% | 3,420 |
2019/04/02 | 176,500 | 178,700 | 173,000 | 175,100 | -700 | -0.4% | 4,874 |
2019/04/01 | 179,300 | 179,900 | 175,400 | 175,800 | -3,500 | -2% | 8,385 |
2019/03/29 | 179,800 | 181,900 | 179,300 | 179,300 | -800 | -0.4% | 4,076 |
2019/03/28 | 179,800 | 182,000 | 177,900 | 180,100 | +900 | +0.5% | 4,958 |
2019/03/27 | 175,000 | 180,000 | 175,000 | 179,200 | +4,400 | +2.5% | 3,969 |
2019/03/26 | 172,600 | 174,800 | 172,600 | 174,800 | +2,600 | +1.5% | 3,255 |
2019/03/25 | 170,900 | 172,400 | 170,800 | 172,200 | +2,100 | +1.2% | 3,945 |
2019/03/22 | 169,800 | 171,800 | 169,800 | 170,100 | -1,000 | -0.6% | 2,543 |
2019/03/20 | 170,500 | 171,500 | 169,500 | 171,100 | +600 | +0.4% | 2,238 |
2019/03/19 | 169,300 | 170,500 | 168,200 | 170,500 | +1,200 | +0.7% | 2,379 |
2019/03/18 | 167,900 | 170,500 | 167,900 | 169,300 | +1,300 | +0.8% | 2,044 |
2019/03/15 | 167,300 | 168,500 | 166,900 | 168,000 | +400 | +0.2% | 2,604 |
2019/03/14 | 166,800 | 167,600 | 165,700 | 167,600 | +800 | +0.5% | 1,330 |
2019/03/13 | 166,400 | 166,800 | 165,800 | 166,800 | +200 | +0.1% | 1,508 |
2019/03/12 | 168,000 | 168,000 | 165,800 | 166,600 | ±0 | ±0% | 1,961 |
2019/03/11 | 165,000 | 166,600 | 164,500 | 166,600 | +2,100 | +1.3% | 1,700 |
2019/03/08 | 165,400 | 165,800 | 164,000 | 164,500 | -1,000 | -0.6% | 2,640 |
2019/03/07 | 165,900 | 166,100 | 165,100 | 165,500 | -500 | -0.3% | 1,464 |
2019/03/06 | 167,900 | 168,100 | 165,800 | 166,000 | -2,200 | -1.3% | 1,467 |
2019/03/05 | 166,000 | 168,300 | 165,800 | 168,200 | +1,900 | +1.1% | 1,898 |
2019/03/04 | 164,700 | 166,600 | 164,700 | 166,300 | +1,600 | +1% | 1,340 |
2019/03/01 | 165,300 | 165,800 | 164,200 | 164,700 | -900 | -0.5% | 2,731 |
2019/02/28 | 165,200 | 166,200 | 165,000 | 165,600 | +100 | +0.1% | 2,620 |
2019/02/27 | 166,300 | 166,400 | 164,700 | 165,500 | -1,100 | -0.7% | 1,914 |
2019/02/26 | 165,800 | 167,000 | 165,400 | 166,600 | +800 | +0.5% | 1,672 |
2019/02/25 | 164,900 | 165,800 | 164,400 | 165,800 | +600 | +0.4% | 1,746 |
2019/02/22 | 164,600 | 165,300 | 163,600 | 165,200 | +1,000 | +0.6% | 1,710 |
2019/02/21 | 164,600 | 164,800 | 163,800 | 164,200 | -100 | -0.1% | 2,336 |
2019/02/20 | 162,800 | 164,700 | 162,000 | 164,300 | +1,500 | +0.9% | 2,459 |
2019/02/19 | 162,400 | 162,800 | 161,500 | 162,800 | +1,300 | +0.8% | 2,518 |
2019/02/18 | 164,000 | 164,000 | 161,200 | 161,500 | -600 | -0.4% | 1,498 |
2019/02/15 | 160,900 | 162,500 | 160,100 | 162,100 | -200 | -0.1% | 3,170 |
2019/02/14 | 162,000 | 162,800 | 161,400 | 162,300 | +400 | +0.2% | 2,153 |
2019/02/13 | 162,300 | 162,800 | 161,300 | 161,900 | -100 | -0.1% | 1,894 |
2019/02/12 | 162,000 | 162,500 | 160,800 | 162,000 | ±0 | ±0% | 2,349 |
2019/02/08 | 162,800 | 162,800 | 160,200 | 162,000 | +100 | +0.1% | 4,271 |
1351~
1400
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