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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 163,400 | 163,700 | 161,800 | 161,900 | -400 | -0.2% | 2,275 |
2019/02/06 | 165,500 | 165,600 | 162,200 | 162,300 | -2,500 | -1.5% | 2,843 |
2019/02/05 | 166,700 | 166,800 | 164,500 | 164,800 | -1,800 | -1.1% | 2,832 |
2019/02/04 | 166,100 | 166,800 | 165,800 | 166,600 | +1,300 | +0.8% | 2,698 |
2019/02/01 | 168,000 | 169,100 | 165,300 | 165,300 | -2,600 | -1.5% | 4,763 |
2019/01/31 | 165,500 | 168,500 | 165,500 | 167,900 | +2,100 | +1.3% | 4,640 |
2019/01/30 | 166,200 | 167,300 | 164,800 | 165,800 | -700 | -0.4% | 4,231 |
2019/01/29 | 167,500 | 167,600 | 164,800 | 166,500 | -1,900 | -1.1% | 4,880 |
2019/01/28 | 171,500 | 171,500 | 167,300 | 168,400 | +900 | +0.5% | 4,685 |
2019/01/25 | 167,100 | 168,200 | 166,700 | 167,500 | +100 | +0.1% | 3,286 |
2019/01/24 | 166,500 | 167,900 | 166,100 | 167,400 | +600 | +0.4% | 1,841 |
2019/01/23 | 167,600 | 167,600 | 165,700 | 166,800 | -1,200 | -0.7% | 3,637 |
2019/01/22 | 167,600 | 168,500 | 167,200 | 168,000 | +400 | +0.2% | 1,989 |
2019/01/21 | 168,300 | 168,400 | 167,000 | 167,600 | -600 | -0.4% | 1,239 |
2019/01/18 | 166,900 | 168,500 | 166,500 | 168,200 | +1,300 | +0.8% | 2,025 |
2019/01/17 | 167,900 | 168,600 | 166,500 | 166,900 | +500 | +0.3% | 2,409 |
2019/01/16 | 166,800 | 168,300 | 166,200 | 166,400 | ±0 | ±0% | 2,507 |
2019/01/15 | 167,300 | 168,600 | 165,200 | 166,400 | -1,200 | -0.7% | 2,865 |
2019/01/11 | 166,400 | 167,900 | 166,400 | 167,600 | +900 | +0.5% | 2,606 |
2019/01/10 | 164,200 | 167,500 | 164,200 | 166,700 | +2,300 | +1.4% | 1,607 |
2019/01/09 | 164,300 | 165,900 | 163,100 | 164,400 | +500 | +0.3% | 2,341 |
2019/01/08 | 163,900 | 165,400 | 163,400 | 163,900 | +600 | +0.4% | 2,693 |
2019/01/07 | 164,400 | 165,500 | 163,300 | 163,300 | -800 | -0.5% | 4,104 |
2019/01/04 | 164,300 | 165,500 | 163,400 | 164,100 | -500 | -0.3% | 2,885 |
2018/12/28 | 164,500 | 165,800 | 164,100 | 164,600 | +300 | +0.2% | 2,182 |
2018/12/27 | 164,000 | 165,900 | 164,000 | 164,300 | +1,900 | +1.2% | 2,661 |
2018/12/26 | 161,300 | 162,500 | 160,000 | 162,400 | +2,700 | +1.7% | 3,589 |
2018/12/25 | 152,700 | 160,700 | 152,200 | 159,700 | -1,000 | -0.6% | 3,938 |
2018/12/21 | 161,900 | 162,900 | 160,600 | 160,700 | -1,200 | -0.7% | 3,884 |
2018/12/20 | 163,500 | 164,000 | 161,900 | 161,900 | -2,700 | -1.6% | 3,487 |
2018/12/19 | 165,400 | 165,800 | 163,900 | 164,600 | -1,000 | -0.6% | 3,669 |
2018/12/18 | 165,100 | 166,000 | 164,300 | 165,600 | +200 | +0.1% | 3,261 |
2018/12/17 | 165,800 | 167,200 | 165,000 | 165,400 | -400 | -0.2% | 2,739 |
2018/12/14 | 164,800 | 166,800 | 164,800 | 165,800 | +700 | +0.4% | 4,278 |
2018/12/13 | 164,800 | 166,000 | 164,300 | 165,100 | +800 | +0.5% | 2,205 |
2018/12/12 | 164,700 | 165,700 | 164,100 | 164,300 | ±0 | ±0% | 3,683 |
1401~
1450
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