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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/05 | 146,400 | 147,700 | 146,200 | 147,300 | +300 | +0.2% | 1,392 |
2016/07/04 | 148,800 | 148,800 | 146,200 | 147,000 | -1,100 | -0.7% | 1,877 |
2016/07/01 | 146,600 | 148,800 | 145,500 | 148,100 | +2,000 | +1.4% | 2,117 |
2016/06/30 | 146,800 | 149,100 | 145,500 | 146,100 | +1,400 | +1% | 3,916 |
2016/06/29 | 147,200 | 147,400 | 143,700 | 144,700 | -1,800 | -1.2% | 3,953 |
2016/06/28 | 140,000 | 146,600 | 139,600 | 146,500 | +7,000 | +5% | 2,649 |
2016/06/27 | 143,200 | 145,000 | 139,500 | 139,500 | -200 | -0.1% | 2,503 |
2016/06/24 | 146,600 | 146,900 | 137,100 | 139,700 | -5,500 | -3.8% | 3,578 |
2016/06/23 | 146,400 | 146,900 | 143,600 | 145,200 | -1,000 | -0.7% | 2,796 |
2016/06/22 | 149,200 | 150,200 | 145,600 | 146,200 | -3,800 | -2.5% | 3,703 |
2016/06/21 | 150,100 | 151,000 | 148,400 | 150,000 | +400 | +0.3% | 3,268 |
2016/06/20 | 149,700 | 150,700 | 149,100 | 149,600 | -400 | -0.3% | 3,085 |
2016/06/17 | 149,600 | 151,100 | 147,500 | 150,000 | +500 | +0.3% | 4,012 |
2016/06/16 | 151,500 | 153,800 | 149,100 | 149,500 | -1,600 | -1.1% | 3,391 |
2001~
2050
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