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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/11 | 165,000 | 166,300 | 164,000 | 164,300 | -700 | -0.4% | 3,055 |
| 2018/12/10 | 167,100 | 167,600 | 164,800 | 165,000 | -2,000 | -1.2% | 3,458 |
| 2018/12/07 | 165,800 | 167,000 | 165,700 | 167,000 | +1,000 | +0.6% | 2,936 |
| 2018/12/06 | 166,400 | 166,500 | 164,100 | 166,000 | -1,200 | -0.7% | 2,591 |
| 2018/12/05 | 166,000 | 167,500 | 165,600 | 167,200 | +1,200 | +0.7% | 2,886 |
| 2018/12/04 | 166,300 | 167,400 | 165,800 | 166,000 | -600 | -0.4% | 1,739 |
| 2018/12/03 | 167,300 | 168,200 | 165,900 | 166,600 | -700 | -0.4% | 2,843 |
| 2018/11/30 | 166,500 | 167,800 | 166,200 | 167,300 | +700 | +0.4% | 3,270 |
| 2018/11/29 | 167,800 | 168,100 | 165,300 | 166,600 | -1,200 | -0.7% | 3,279 |
| 2018/11/28 | 166,900 | 168,500 | 165,200 | 167,800 | +2,600 | +1.6% | 2,414 |
| 2018/11/27 | 163,500 | 165,900 | 163,300 | 165,200 | +1,900 | +1.2% | 2,997 |
| 2018/11/26 | 162,800 | 164,200 | 162,000 | 163,300 | +300 | +0.2% | 1,878 |
| 2018/11/22 | 161,500 | 163,700 | 161,500 | 163,000 | +1,600 | +1% | 2,516 |
| 2018/11/21 | 161,600 | 162,400 | 161,300 | 161,400 | -100 | -0.1% | 1,832 |
| 2018/11/20 | 161,100 | 162,300 | 160,000 | 161,500 | +300 | +0.2% | 2,016 |
| 2018/11/19 | 161,200 | 162,200 | 160,500 | 161,200 | ±0 | ±0% | 2,019 |
| 2018/11/16 | 162,000 | 162,400 | 160,600 | 161,200 | -800 | -0.5% | 1,398 |
| 2018/11/15 | 161,300 | 162,100 | 160,500 | 162,000 | +700 | +0.4% | 1,651 |
| 2018/11/14 | 160,500 | 161,900 | 160,500 | 161,300 | +900 | +0.6% | 1,380 |
| 2018/11/13 | 161,500 | 161,600 | 160,200 | 160,400 | -1,000 | -0.6% | 1,394 |
| 2018/11/12 | 158,500 | 161,800 | 158,500 | 161,400 | +3,100 | +2% | 3,498 |
| 2018/11/09 | 159,800 | 160,100 | 158,200 | 158,300 | -1,500 | -0.9% | 2,494 |
| 2018/11/08 | 160,900 | 161,500 | 159,300 | 159,800 | -800 | -0.5% | 2,050 |
| 2018/11/07 | 159,900 | 161,000 | 159,100 | 160,600 | +900 | +0.6% | 2,549 |
| 2018/11/06 | 159,000 | 159,900 | 157,800 | 159,700 | +700 | +0.4% | 2,014 |
| 2018/11/05 | 159,000 | 159,600 | 158,300 | 159,000 | ±0 | ±0% | 1,979 |
| 2018/11/02 | 158,500 | 159,800 | 158,500 | 159,000 | +600 | +0.4% | 2,107 |
| 2018/11/01 | 159,500 | 160,300 | 158,300 | 158,400 | -500 | -0.3% | 1,981 |
| 2018/10/31 | 159,000 | 159,800 | 157,500 | 158,900 | +400 | +0.3% | 3,139 |
| 2018/10/30 | 157,700 | 158,900 | 156,800 | 158,500 | +1,200 | +0.8% | 1,804 |
| 2018/10/29 | 157,100 | 158,600 | 156,700 | 157,300 | ±0 | ±0% | 1,806 |
| 2018/10/26 | 157,900 | 157,900 | 156,100 | 157,300 | +700 | +0.4% | 1,727 |
| 2018/10/25 | 157,200 | 158,700 | 156,000 | 156,600 | -1,200 | -0.8% | 2,244 |
| 2018/10/24 | 156,800 | 158,100 | 156,500 | 157,800 | +1,100 | +0.7% | 2,161 |
| 2018/10/23 | 157,700 | 157,800 | 156,200 | 156,700 | -500 | -0.3% | 1,486 |
| 2018/10/22 | 157,800 | 158,700 | 157,200 | 157,200 | -900 | -0.6% | 1,663 |
| 2018/10/19 | 158,000 | 159,500 | 157,500 | 158,100 | -200 | -0.1% | 3,101 |
| 2018/10/18 | 158,200 | 159,300 | 157,900 | 158,300 | +100 | +0.1% | 1,896 |
| 2018/10/17 | 158,200 | 158,500 | 157,200 | 158,200 | +400 | +0.3% | 1,877 |
| 2018/10/16 | 156,100 | 158,600 | 156,000 | 157,800 | +2,000 | +1.3% | 2,006 |
| 2018/10/15 | 158,700 | 158,700 | 155,800 | 155,800 | -100 | -0.1% | 2,713 |
| 2018/10/12 | 158,000 | 159,200 | 155,900 | 155,900 | -2,400 | -1.5% | 3,309 |
| 2018/10/11 | 157,300 | 159,100 | 156,100 | 158,300 | +400 | +0.3% | 2,448 |
| 2018/10/10 | 157,700 | 158,800 | 157,000 | 157,900 | -100 | -0.1% | 1,620 |
| 2018/10/09 | 156,400 | 159,700 | 156,000 | 158,000 | +1,700 | +1.1% | 3,172 |
1601～
1650
件表示中 / 3741件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
