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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 146,500 | 148,400 | 146,500 | 148,100 | +1,300 | +0.9% | 1,933 |
| 2018/05/07 | 145,500 | 147,300 | 145,200 | 146,800 | +800 | +0.5% | 1,916 |
| 2018/05/02 | 147,000 | 147,200 | 145,800 | 146,000 | -500 | -0.3% | 1,409 |
| 2018/05/01 | 146,200 | 147,400 | 146,200 | 146,500 | -700 | -0.5% | 2,716 |
| 2018/04/27 | 147,000 | 147,300 | 146,300 | 147,200 | -300 | -0.2% | 2,024 |
| 2018/04/26 | 147,000 | 147,500 | 146,500 | 147,500 | +500 | +0.3% | 2,279 |
| 2018/04/25 | 146,900 | 147,000 | 145,800 | 147,000 | +200 | +0.1% | 1,103 |
| 2018/04/24 | 145,900 | 147,000 | 145,600 | 146,800 | +1,300 | +0.9% | 2,083 |
| 2018/04/23 | 144,700 | 145,800 | 144,300 | 145,500 | +700 | +0.5% | 1,356 |
| 2018/04/20 | 145,300 | 145,800 | 144,600 | 144,800 | +600 | +0.4% | 1,553 |
| 2018/04/19 | 144,300 | 144,700 | 142,900 | 144,200 | -100 | -0.1% | 1,810 |
| 2018/04/18 | 144,400 | 144,400 | 143,300 | 144,300 | +600 | +0.4% | 2,329 |
| 2018/04/17 | 143,500 | 144,600 | 142,900 | 143,700 | +1,200 | +0.8% | 2,719 |
| 2018/04/16 | 145,300 | 145,300 | 142,400 | 142,500 | -3,400 | -2.3% | 3,328 |
| 2018/04/13 | 146,000 | 146,800 | 144,800 | 145,900 | -900 | -0.6% | 3,102 |
| 2018/04/12 | 145,900 | 146,800 | 145,300 | 146,800 | +900 | +0.6% | 1,710 |
| 2018/04/11 | 147,100 | 147,100 | 145,500 | 145,900 | -500 | -0.3% | 1,831 |
| 2018/04/10 | 146,200 | 147,700 | 146,100 | 146,400 | +1,700 | +1.2% | 3,153 |
| 2018/04/09 | 145,300 | 146,100 | 144,300 | 144,700 | +700 | +0.5% | 1,457 |
| 2018/04/06 | 144,700 | 145,600 | 143,900 | 144,000 | -2,100 | -1.4% | 2,410 |
| 2018/04/05 | 146,000 | 147,200 | 144,600 | 146,100 | +600 | +0.4% | 2,416 |
| 2018/04/04 | 144,500 | 146,700 | 144,500 | 145,500 | +800 | +0.6% | 1,964 |
| 2018/04/03 | 145,500 | 146,400 | 144,200 | 144,700 | -900 | -0.6% | 1,799 |
| 2018/04/02 | 146,700 | 146,800 | 145,200 | 145,600 | -1,100 | -0.7% | 1,432 |
| 2018/03/30 | 144,100 | 146,800 | 144,100 | 146,700 | +2,500 | +1.7% | 3,682 |
| 2018/03/29 | 142,700 | 144,800 | 142,400 | 144,200 | +1,500 | +1.1% | 2,131 |
| 2018/03/28 | 140,500 | 143,100 | 140,300 | 142,700 | +1,900 | +1.3% | 1,570 |
| 2018/03/27 | 140,500 | 141,600 | 140,100 | 140,800 | +700 | +0.5% | 1,544 |
| 2018/03/26 | 139,900 | 141,200 | 139,700 | 140,100 | -500 | -0.4% | 2,464 |
| 2018/03/23 | 140,100 | 141,800 | 140,000 | 140,600 | -100 | -0.1% | 2,022 |
| 2018/03/22 | 141,000 | 141,800 | 140,100 | 140,700 | -1,300 | -0.9% | 2,422 |
| 2018/03/20 | 140,700 | 142,400 | 140,300 | 142,000 | +1,300 | +0.9% | 2,718 |
| 2018/03/19 | 142,900 | 143,100 | 140,700 | 140,700 | -3,100 | -2.2% | 2,626 |
| 2018/03/16 | 142,600 | 144,000 | 141,300 | 143,800 | +500 | +0.3% | 2,534 |
| 2018/03/15 | 140,600 | 143,300 | 140,600 | 143,300 | +1,900 | +1.3% | 2,696 |
| 2018/03/14 | 138,900 | 142,200 | 138,500 | 141,400 | +1,700 | +1.2% | 2,158 |
| 2018/03/13 | 139,600 | 141,200 | 139,300 | 139,700 | +400 | +0.3% | 1,901 |
| 2018/03/12 | 139,400 | 140,500 | 139,000 | 139,300 | +100 | +0.1% | 1,511 |
| 2018/03/09 | 140,500 | 141,100 | 139,100 | 139,200 | -1,000 | -0.7% | 2,387 |
| 2018/03/08 | 142,100 | 142,200 | 140,100 | 140,200 | -1,200 | -0.8% | 2,160 |
| 2018/03/07 | 140,600 | 142,500 | 139,500 | 141,400 | +1,600 | +1.1% | 2,285 |
| 2018/03/06 | 140,300 | 141,000 | 139,400 | 139,800 | +400 | +0.3% | 2,686 |
| 2018/03/05 | 140,800 | 141,500 | 139,000 | 139,400 | -2,200 | -1.6% | 4,107 |
| 2018/03/02 | 141,600 | 143,300 | 141,000 | 141,600 | -1,100 | -0.8% | 3,028 |
| 2018/03/01 | 145,000 | 146,100 | 142,700 | 142,700 | -3,300 | -2.3% | 5,278 |
| 2018/02/28 | 145,200 | 146,100 | 144,300 | 146,000 | -100 | -0.1% | 4,540 |
| 2018/02/27 | 145,700 | 146,600 | 144,900 | 146,100 | +700 | +0.5% | 3,706 |
| 2018/02/26 | 144,200 | 145,900 | 144,200 | 145,400 | +1,200 | +0.8% | 2,710 |
| 2018/02/23 | 144,400 | 145,000 | 143,200 | 144,200 | +500 | +0.3% | 4,382 |
| 2018/02/22 | 144,000 | 144,600 | 143,200 | 143,700 | -400 | -0.3% | 3,284 |
1601～
1650
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
