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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 154,600 | 157,000 | 154,600 | 155,000 | +200 | +0.1% | 1,173 |
| 2016/04/19 | 155,500 | 157,700 | 154,800 | 154,800 | -700 | -0.5% | 954 |
| 2016/04/18 | 157,300 | 158,100 | 154,200 | 155,500 | -2,400 | -1.5% | 1,914 |
| 2016/04/15 | 156,300 | 158,500 | 154,800 | 157,900 | +1,800 | +1.2% | 2,058 |
| 2016/04/14 | 155,300 | 156,800 | 154,000 | 156,100 | +700 | +0.5% | 2,293 |
| 2016/04/13 | 156,000 | 156,000 | 154,200 | 155,400 | +100 | +0.1% | 1,776 |
| 2016/04/12 | 157,300 | 158,500 | 155,300 | 155,300 | -1,400 | -0.9% | 1,953 |
| 2016/04/11 | 159,300 | 159,800 | 156,300 | 156,700 | -2,700 | -1.7% | 1,925 |
| 2016/04/08 | 159,000 | 160,400 | 158,000 | 159,400 | +200 | +0.1% | 2,330 |
| 2016/04/07 | 160,000 | 161,700 | 158,200 | 159,200 | -600 | -0.4% | 1,963 |
| 2016/04/06 | 158,700 | 160,600 | 158,600 | 159,800 | -1,000 | -0.6% | 2,808 |
| 2016/04/05 | 158,500 | 161,000 | 157,000 | 160,800 | +3,300 | +2.1% | 3,142 |
| 2016/04/04 | 152,200 | 158,400 | 152,200 | 157,500 | +5,000 | +3.3% | 2,169 |
| 2016/04/01 | 154,500 | 156,300 | 151,300 | 152,500 | -2,000 | -1.3% | 2,960 |
| 2016/03/31 | 155,300 | 156,000 | 154,400 | 154,500 | -300 | -0.2% | 2,116 |
| 2016/03/30 | 155,900 | 156,800 | 154,400 | 154,800 | -200 | -0.1% | 2,118 |
| 2016/03/29 | 155,000 | 156,300 | 153,400 | 155,000 | -700 | -0.4% | 2,409 |
| 2016/03/28 | 156,900 | 156,900 | 154,400 | 155,700 | -200 | -0.1% | 2,435 |
| 2016/03/25 | 156,700 | 157,000 | 155,400 | 155,900 | -200 | -0.1% | 1,469 |
| 2016/03/24 | 157,100 | 157,600 | 155,500 | 156,100 | -2,100 | -1.3% | 3,969 |
| 2016/03/23 | 161,300 | 161,900 | 157,500 | 158,200 | -2,900 | -1.8% | 3,204 |
| 2016/03/22 | 158,000 | 161,700 | 158,000 | 161,100 | +4,400 | +2.8% | 2,817 |
| 2016/03/18 | 155,600 | 157,500 | 155,500 | 156,700 | +300 | +0.2% | 3,867 |
| 2016/03/17 | 157,200 | 157,900 | 155,000 | 156,400 | -700 | -0.4% | 3,831 |
| 2016/03/16 | 156,600 | 159,000 | 156,400 | 157,100 | -2,100 | -1.3% | 2,349 |
| 2016/03/15 | 159,800 | 160,800 | 157,100 | 159,200 | +1,700 | +1.1% | 3,566 |
| 2016/03/14 | 160,100 | 160,100 | 157,300 | 157,500 | -2,900 | -1.8% | 3,412 |
| 2016/03/11 | 157,400 | 161,100 | 156,900 | 160,400 | +2,200 | +1.4% | 4,027 |
| 2016/03/10 | 159,500 | 161,100 | 158,200 | 158,200 | -2,300 | -1.4% | 2,732 |
| 2016/03/09 | 161,200 | 162,900 | 159,600 | 160,500 | -2,500 | -1.5% | 2,429 |
| 2016/03/08 | 163,300 | 164,800 | 162,300 | 163,000 | -700 | -0.4% | 3,602 |
| 2016/03/07 | 162,200 | 163,700 | 160,800 | 163,700 | +600 | +0.4% | 3,306 |
| 2016/03/04 | 158,300 | 163,700 | 158,300 | 163,100 | +3,600 | +2.3% | 4,767 |
| 2016/03/03 | 164,800 | 164,800 | 158,800 | 159,500 | -4,400 | -2.7% | 3,541 |
| 2016/03/02 | 163,500 | 164,800 | 162,200 | 163,900 | +1,800 | +1.1% | 3,981 |
| 2016/03/01 | 161,800 | 163,300 | 160,500 | 162,100 | -600 | -0.4% | 3,365 |
| 2016/02/29 | 165,800 | 166,300 | 161,900 | 162,700 | -1,000 | -0.6% | 5,320 |
| 2016/02/26 | 166,200 | 167,700 | 161,200 | 163,700 | -3,600 | -2.2% | 6,088 |
| 2016/02/25 | 163,600 | 167,900 | 163,600 | 167,300 | +3,900 | +2.4% | 6,355 |
| 2016/02/24 | 161,500 | 164,900 | 160,900 | 163,400 | +2,000 | +1.2% | 3,444 |
| 2016/02/23 | 163,000 | 163,700 | 161,000 | 161,400 | -1,300 | -0.8% | 2,293 |
| 2016/02/22 | 163,100 | 164,700 | 161,400 | 162,700 | -900 | -0.6% | 3,852 |
| 2016/02/19 | 156,000 | 163,900 | 155,400 | 163,600 | +7,100 | +4.5% | 5,896 |
| 2016/02/18 | 156,200 | 159,000 | 156,100 | 156,500 | +500 | +0.3% | 4,127 |
| 2016/02/17 | 158,500 | 158,800 | 154,700 | 156,000 | -2,500 | -1.6% | 4,873 |
| 2016/02/16 | 153,900 | 159,900 | 153,300 | 158,500 | +5,600 | +3.7% | 10,707 |
| 2016/02/15 | 147,700 | 154,300 | 147,700 | 152,900 | +7,900 | +5.4% | 3,842 |
| 2016/02/12 | 145,000 | 147,300 | 143,000 | 145,000 | -1,900 | -1.3% | 4,483 |
| 2016/02/10 | 149,000 | 150,400 | 144,000 | 146,900 | -3,000 | -2% | 3,261 |
| 2016/02/09 | 151,100 | 152,500 | 149,000 | 149,900 | -2,700 | -1.8% | 4,133 |
2101～
2150
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
