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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 139,600 | 140,500 | 137,100 | 137,900 | -2,200 | -1.6% | 4,034 |
| 2016/09/14 | 142,800 | 142,900 | 140,000 | 140,100 | -3,700 | -2.6% | 5,680 |
| 2016/09/13 | 141,400 | 143,800 | 141,200 | 143,800 | +1,900 | +1.3% | 2,800 |
| 2016/09/12 | 140,600 | 141,900 | 139,900 | 141,900 | +600 | +0.4% | 1,598 |
| 2016/09/09 | 142,500 | 143,200 | 141,200 | 141,300 | -1,300 | -0.9% | 2,531 |
| 2016/09/08 | 143,200 | 143,700 | 141,900 | 142,600 | -700 | -0.5% | 1,929 |
| 2016/09/07 | 144,000 | 145,200 | 142,900 | 143,300 | -1,300 | -0.9% | 1,972 |
| 2016/09/06 | 142,300 | 145,200 | 142,000 | 144,600 | +1,400 | +1% | 2,767 |
| 2016/09/05 | 140,800 | 143,600 | 140,400 | 143,200 | +2,700 | +1.9% | 1,562 |
| 2016/09/02 | 140,200 | 142,000 | 139,900 | 140,500 | -100 | -0.1% | 3,109 |
| 2016/09/01 | 141,300 | 141,600 | 139,800 | 140,600 | -1,200 | -0.8% | 3,511 |
| 2016/08/31 | 142,000 | 142,500 | 141,100 | 141,800 | -1,000 | -0.7% | 1,364 |
| 2016/08/30 | 143,400 | 143,900 | 142,300 | 142,800 | -1,200 | -0.8% | 1,329 |
| 2016/08/29 | 143,000 | 144,400 | 141,700 | 144,000 | +800 | +0.6% | 1,450 |
| 2016/08/26 | 140,500 | 144,300 | 140,500 | 143,200 | +1,200 | +0.8% | 2,342 |
| 2016/08/25 | 141,300 | 142,600 | 140,800 | 142,000 | -300 | -0.2% | 1,914 |
| 2016/08/24 | 141,800 | 142,300 | 140,400 | 142,300 | -1,000 | -0.7% | 2,009 |
| 2016/08/23 | 141,700 | 143,800 | 141,300 | 143,300 | +300 | +0.2% | 1,823 |
| 2016/08/22 | 142,500 | 143,400 | 140,000 | 143,000 | -1,000 | -0.7% | 3,501 |
| 2016/08/19 | 146,900 | 146,900 | 144,000 | 144,000 | -700 | -0.5% | 1,845 |
| 2016/08/18 | 144,000 | 145,700 | 142,600 | 144,700 | -1,000 | -0.7% | 2,695 |
| 2016/08/17 | 145,200 | 145,700 | 144,300 | 145,700 | +400 | +0.3% | 977 |
| 2016/08/16 | 147,100 | 147,400 | 145,300 | 145,300 | -1,500 | -1% | 1,043 |
| 2016/08/15 | 145,400 | 146,900 | 144,900 | 146,800 | +2,000 | +1.4% | 1,044 |
| 2016/08/12 | 146,900 | 146,900 | 144,600 | 144,800 | -800 | -0.5% | 1,556 |
| 2016/08/10 | 145,000 | 146,000 | 144,700 | 145,600 | +900 | +0.6% | 1,148 |
| 2016/08/09 | 146,400 | 146,600 | 144,700 | 144,700 | -1,100 | -0.8% | 1,308 |
| 2016/08/08 | 147,100 | 147,100 | 144,400 | 145,800 | -100 | -0.1% | 1,152 |
| 2016/08/05 | 146,500 | 146,900 | 145,100 | 145,900 | -1,500 | -1% | 1,556 |
| 2016/08/04 | 145,000 | 147,700 | 145,000 | 147,400 | +1,700 | +1.2% | 2,115 |
| 2016/08/03 | 145,100 | 146,800 | 144,400 | 145,700 | +400 | +0.3% | 1,434 |
| 2016/08/02 | 145,100 | 145,500 | 143,200 | 145,300 | +100 | +0.1% | 2,326 |
| 2016/08/01 | 147,000 | 149,300 | 145,000 | 145,200 | -1,000 | -0.7% | 3,663 |
| 2016/07/29 | 150,800 | 155,600 | 145,900 | 146,200 | -4,600 | -3.1% | 6,782 |
| 2016/07/28 | 147,500 | 150,800 | 147,500 | 150,800 | +2,800 | +1.9% | 2,087 |
| 2016/07/27 | 148,000 | 148,900 | 147,100 | 148,000 | -2,200 | -1.5% | 3,243 |
| 2016/07/26 | 151,800 | 152,000 | 150,200 | 150,200 | -100 | -0.1% | 4,489 |
| 2016/07/25 | 150,300 | 150,600 | 149,200 | 150,300 | +300 | +0.2% | 2,207 |
| 2016/07/22 | 152,600 | 152,800 | 149,100 | 150,000 | -1,700 | -1.1% | 4,513 |
| 2016/07/21 | 153,600 | 154,100 | 150,700 | 151,700 | -1,900 | -1.2% | 7,139 |
| 2016/07/20 | 151,200 | 154,100 | 151,000 | 153,600 | +2,200 | +1.5% | 3,615 |
| 2016/07/19 | 151,700 | 151,700 | 149,500 | 151,400 | -200 | -0.1% | 2,140 |
| 2016/07/15 | 151,100 | 152,300 | 150,500 | 151,600 | -700 | -0.5% | 4,050 |
| 2016/07/14 | 150,600 | 152,500 | 149,300 | 152,300 | +3,100 | +2.1% | 2,477 |
| 2016/07/13 | 149,900 | 149,900 | 147,500 | 149,200 | +900 | +0.6% | 2,226 |
| 2016/07/12 | 147,500 | 149,700 | 146,800 | 148,300 | +200 | +0.1% | 3,620 |
| 2016/07/11 | 147,000 | 148,900 | 145,600 | 148,100 | +2,200 | +1.5% | 1,944 |
| 2016/07/08 | 147,800 | 148,500 | 145,900 | 145,900 | -1,100 | -0.7% | 2,025 |
| 2016/07/07 | 146,000 | 147,400 | 145,300 | 147,000 | +1,000 | +0.7% | 2,294 |
| 2016/07/06 | 146,300 | 146,900 | 144,700 | 146,000 | -1,300 | -0.9% | 3,229 |
2001～
2050
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
