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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 150,800 | 152,800 | 150,400 | 151,100 | -200 | -0.1% | 3,068 |
2016/06/14 | 153,000 | 153,100 | 150,700 | 151,300 | -3,000 | -1.9% | 4,495 |
2016/06/13 | 154,800 | 155,300 | 153,900 | 154,300 | -700 | -0.5% | 1,840 |
2016/06/10 | 154,900 | 155,700 | 153,200 | 155,000 | +700 | +0.5% | 2,061 |
2016/06/09 | 153,500 | 155,600 | 152,800 | 154,300 | +1,100 | +0.7% | 2,040 |
2016/06/08 | 153,700 | 153,700 | 152,200 | 153,200 | +800 | +0.5% | 2,435 |
2016/06/07 | 153,100 | 154,100 | 151,800 | 152,400 | -1,500 | -1% | 2,098 |
2016/06/06 | 153,900 | 154,500 | 152,700 | 153,900 | -600 | -0.4% | 1,907 |
2016/06/03 | 151,500 | 155,300 | 151,500 | 154,500 | +2,300 | +1.5% | 2,518 |
2016/06/02 | 152,300 | 154,500 | 151,600 | 152,200 | -800 | -0.5% | 3,163 |
2016/06/01 | 153,100 | 153,800 | 152,500 | 153,000 | +300 | +0.2% | 1,889 |
2016/05/31 | 154,000 | 154,500 | 152,200 | 152,700 | -500 | -0.3% | 3,405 |
2016/05/30 | 152,900 | 154,200 | 152,200 | 153,200 | +300 | +0.2% | 2,378 |
2016/05/27 | 153,300 | 154,100 | 152,300 | 152,900 | +400 | +0.3% | 1,904 |
2016/05/26 | 155,500 | 155,800 | 150,400 | 152,500 | -3,800 | -2.4% | 5,257 |
2016/05/25 | 156,600 | 156,600 | 155,100 | 156,300 | +600 | +0.4% | 1,242 |
2016/05/24 | 154,800 | 156,300 | 154,700 | 155,700 | +700 | +0.5% | 2,243 |
2016/05/23 | 155,600 | 156,300 | 154,200 | 155,000 | -1,200 | -0.8% | 2,692 |
2016/05/20 | 155,500 | 156,600 | 154,500 | 156,200 | +700 | +0.5% | 2,548 |
2016/05/19 | 157,400 | 157,400 | 154,600 | 155,500 | -1,900 | -1.2% | 1,791 |
2016/05/18 | 157,100 | 157,600 | 155,200 | 157,400 | -100 | -0.1% | 2,137 |
2016/05/17 | 158,300 | 158,300 | 156,200 | 157,500 | -500 | -0.3% | 1,291 |
2016/05/16 | 158,300 | 158,400 | 156,400 | 158,000 | +700 | +0.4% | 1,548 |
2016/05/13 | 156,100 | 158,000 | 154,600 | 157,300 | +1,700 | +1.1% | 2,074 |
2016/05/12 | 156,000 | 157,400 | 155,000 | 155,600 | -1,600 | -1% | 1,707 |
2016/05/11 | 158,700 | 159,300 | 156,500 | 157,200 | -1,500 | -0.9% | 1,231 |
2016/05/10 | 154,600 | 158,700 | 154,600 | 158,700 | +3,800 | +2.5% | 2,933 |
2016/05/09 | 154,900 | 156,400 | 154,500 | 154,900 | +200 | +0.1% | 2,266 |
2016/05/06 | 155,000 | 156,100 | 154,300 | 154,700 | +300 | +0.2% | 1,195 |
2016/05/02 | 153,400 | 155,500 | 152,900 | 154,400 | -1,400 | -0.9% | 3,936 |
2016/04/28 | 156,800 | 156,900 | 152,700 | 155,800 | +200 | +0.1% | 4,182 |
2016/04/27 | 160,900 | 161,100 | 155,000 | 155,600 | -7,300 | -4.5% | 7,547 |
2016/04/26 | 163,100 | 165,400 | 161,800 | 162,900 | ±0 | ±0% | 2,435 |
2016/04/25 | 161,400 | 163,900 | 160,100 | 162,900 | +3,700 | +2.3% | 2,810 |
2016/04/22 | 156,700 | 161,200 | 156,700 | 159,200 | +1,100 | +0.7% | 2,209 |
2016/04/21 | 155,100 | 158,500 | 155,100 | 158,100 | +3,100 | +2% | 1,917 |
2051~
2100
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