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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 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 |
| 2019/05/20 | 181,900 | 184,200 | 181,700 | 183,900 | +3,000 | +1.7% | 4,328 |
| 2019/05/17 | 181,400 | 182,400 | 180,400 | 180,900 | -500 | -0.3% | 2,764 |
| 2019/05/16 | 180,700 | 181,700 | 180,500 | 181,400 | +700 | +0.4% | 2,141 |
| 2019/05/15 | 180,400 | 181,400 | 179,300 | 180,700 | +1,100 | +0.6% | 2,767 |
| 2019/05/14 | 179,900 | 181,600 | 179,300 | 179,600 | -600 | -0.3% | 3,477 |
| 2019/05/13 | 179,600 | 180,900 | 178,300 | 180,200 | +300 | +0.2% | 2,540 |
| 2019/05/10 | 179,500 | 181,100 | 178,900 | 179,900 | +1,000 | +0.6% | 2,549 |
| 2019/05/09 | 178,400 | 179,200 | 178,200 | 178,900 | +200 | +0.1% | 1,720 |
| 2019/05/08 | 179,600 | 179,800 | 176,900 | 178,700 | -900 | -0.5% | 3,199 |
| 2019/05/07 | 176,700 | 179,700 | 176,100 | 179,600 | +4,600 | +2.6% | 3,042 |
| 2019/04/26 | 177,400 | 177,400 | 175,000 | 175,000 | -1,900 | -1.1% | 2,044 |
| 2019/04/25 | 176,000 | 177,100 | 175,000 | 176,900 | +1,600 | +0.9% | 1,686 |
| 2019/04/24 | 175,200 | 175,900 | 174,300 | 175,300 | -800 | -0.5% | 2,700 |
| 2019/04/23 | 175,400 | 176,100 | 174,800 | 176,100 | +100 | +0.1% | 3,008 |
| 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 |
1501～
1550
件表示中 / 3740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
