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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 143,300 | 143,600 | 142,500 | 142,500 | -1,100 | -0.8% | 5,188 |
| 2017/01/25 | 143,900 | 144,000 | 143,200 | 143,600 | +100 | +0.1% | 1,113 |
| 2017/01/24 | 143,100 | 143,900 | 142,700 | 143,500 | +500 | +0.3% | 1,643 |
| 2017/01/23 | 144,000 | 144,000 | 142,700 | 143,000 | -1,400 | -1% | 2,852 |
| 2017/01/20 | 143,500 | 144,400 | 142,800 | 144,400 | +1,600 | +1.1% | 2,336 |
| 2017/01/19 | 142,700 | 143,800 | 142,700 | 142,800 | +100 | +0.1% | 1,991 |
| 2017/01/18 | 140,700 | 142,700 | 140,500 | 142,700 | +2,300 | +1.6% | 1,739 |
| 2017/01/17 | 141,900 | 142,100 | 140,400 | 140,400 | -1,500 | -1.1% | 2,647 |
| 2017/01/16 | 142,300 | 142,500 | 141,400 | 141,900 | -400 | -0.3% | 1,600 |
| 2017/01/13 | 142,700 | 142,900 | 141,500 | 142,300 | -1,200 | -0.8% | 2,710 |
| 2017/01/12 | 145,000 | 145,200 | 142,700 | 143,500 | -2,000 | -1.4% | 3,135 |
| 2017/01/11 | 144,600 | 147,000 | 144,200 | 145,500 | -100 | -0.1% | 2,213 |
| 2017/01/10 | 146,400 | 146,500 | 144,400 | 145,600 | -800 | -0.5% | 2,166 |
| 2017/01/06 | 146,700 | 147,700 | 146,100 | 146,400 | -300 | -0.2% | 2,168 |
| 2017/01/05 | 148,000 | 148,000 | 146,100 | 146,700 | -600 | -0.4% | 1,974 |
| 2017/01/04 | 147,500 | 147,700 | 146,100 | 147,300 | -800 | -0.5% | 2,271 |
| 2016/12/30 | 146,200 | 149,700 | 145,600 | 148,100 | +3,000 | +2.1% | 4,959 |
| 2016/12/29 | 146,000 | 146,700 | 145,100 | 145,100 | -200 | -0.1% | 1,787 |
| 2016/12/28 | 144,300 | 146,700 | 144,100 | 145,300 | +1,200 | +0.8% | 1,924 |
| 2016/12/27 | 142,100 | 144,100 | 141,200 | 144,100 | +2,000 | +1.4% | 1,834 |
| 2016/12/26 | 142,000 | 142,700 | 141,000 | 142,100 | -100 | -0.1% | 1,495 |
| 2016/12/22 | 140,900 | 142,200 | 140,500 | 142,200 | +1,600 | +1.1% | 1,959 |
| 2016/12/21 | 140,800 | 141,000 | 140,200 | 140,600 | -400 | -0.3% | 1,708 |
| 2016/12/20 | 138,900 | 141,000 | 138,600 | 141,000 | +2,700 | +2% | 1,921 |
| 2016/12/19 | 138,100 | 139,600 | 138,100 | 138,300 | -1,500 | -1.1% | 3,101 |
| 2016/12/16 | 138,800 | 139,800 | 138,300 | 139,800 | +1,100 | +0.8% | 2,393 |
| 2016/12/15 | 139,900 | 140,500 | 138,100 | 138,700 | -1,600 | -1.1% | 2,333 |
| 2016/12/14 | 140,400 | 140,700 | 139,200 | 140,300 | +200 | +0.1% | 2,360 |
| 2016/12/13 | 140,700 | 140,700 | 139,300 | 140,100 | -1,000 | -0.7% | 2,996 |
| 2016/12/12 | 142,500 | 142,600 | 140,700 | 141,100 | -1,100 | -0.8% | 1,968 |
| 2016/12/09 | 141,900 | 142,200 | 140,400 | 142,200 | +100 | +0.1% | 2,588 |
| 2016/12/08 | 139,900 | 142,100 | 139,600 | 142,100 | +2,400 | +1.7% | 3,066 |
| 2016/12/07 | 138,000 | 139,700 | 137,800 | 139,700 | +2,600 | +1.9% | 2,636 |
| 2016/12/06 | 139,300 | 139,800 | 136,600 | 137,100 | -2,700 | -1.9% | 3,756 |
| 2016/12/05 | 141,400 | 142,100 | 138,800 | 139,800 | -1,500 | -1.1% | 2,184 |
| 2016/12/02 | 139,600 | 142,000 | 139,600 | 141,300 | +2,300 | +1.7% | 2,299 |
| 2016/12/01 | 141,800 | 142,000 | 139,000 | 139,000 | -2,800 | -2% | 2,501 |
| 2016/11/30 | 141,400 | 143,100 | 141,100 | 141,800 | ±0 | ±0% | 3,561 |
| 2016/11/29 | 143,300 | 144,500 | 141,600 | 141,800 | -1,700 | -1.2% | 1,477 |
| 2016/11/28 | 139,700 | 143,500 | 139,700 | 143,500 | +3,300 | +2.4% | 3,196 |
| 2016/11/25 | 140,400 | 141,400 | 139,200 | 140,200 | -700 | -0.5% | 1,923 |
| 2016/11/24 | 140,200 | 143,200 | 139,600 | 140,900 | +1,100 | +0.8% | 2,351 |
| 2016/11/22 | 139,100 | 140,800 | 138,400 | 139,800 | -200 | -0.1% | 2,504 |
| 2016/11/21 | 140,600 | 141,400 | 138,900 | 140,000 | +200 | +0.1% | 5,772 |
| 2016/11/18 | 138,300 | 140,400 | 138,300 | 139,800 | +2,100 | +1.5% | 3,841 |
| 2016/11/17 | 135,100 | 137,900 | 134,700 | 137,700 | +1,700 | +1.3% | 2,333 |
| 2016/11/16 | 135,700 | 136,200 | 134,400 | 136,000 | +1,100 | +0.8% | 2,207 |
| 2016/11/15 | 134,800 | 135,700 | 134,200 | 134,900 | +600 | +0.4% | 1,664 |
| 2016/11/14 | 136,100 | 136,700 | 133,600 | 134,300 | -1,800 | -1.3% | 2,659 |
| 2016/11/11 | 136,100 | 136,600 | 135,200 | 136,100 | ±0 | ±0% | 2,111 |
1901～
1950
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
