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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 152,000 | 155,200 | 151,600 | 154,800 | +1,900 | +1.2% | 2,077 |
| 2015/03/23 | 154,600 | 155,400 | 152,300 | 152,900 | -700 | -0.5% | 844 |
| 2015/03/20 | 151,700 | 154,600 | 150,000 | 153,600 | +1,900 | +1.3% | 2,247 |
| 2015/03/19 | 154,600 | 154,600 | 151,200 | 151,700 | -2,300 | -1.5% | 2,082 |
| 2015/03/18 | 150,300 | 154,300 | 149,500 | 154,000 | +3,500 | +2.3% | 2,733 |
| 2015/03/17 | 150,800 | 151,600 | 149,400 | 150,500 | -1,400 | -0.9% | 2,217 |
| 2015/03/16 | 149,100 | 152,000 | 149,000 | 151,900 | +2,300 | +1.5% | 3,312 |
| 2015/03/13 | 150,000 | 151,000 | 149,000 | 149,600 | +700 | +0.5% | 2,120 |
| 2015/03/12 | 147,200 | 150,900 | 146,800 | 148,900 | -1,100 | -0.7% | 1,627 |
| 2015/03/11 | 150,500 | 151,800 | 149,100 | 150,000 | -1,300 | -0.9% | 1,354 |
| 2015/03/10 | 152,300 | 152,500 | 151,000 | 151,300 | -500 | -0.3% | 2,406 |
| 2015/03/09 | 152,300 | 152,500 | 151,200 | 151,800 | -1,000 | -0.7% | 735 |
| 2015/03/06 | 154,300 | 154,500 | 152,600 | 152,800 | -1,500 | -1% | 1,329 |
| 2015/03/05 | 152,400 | 154,300 | 151,300 | 154,300 | +300 | +0.2% | 2,358 |
| 2015/03/04 | 155,300 | 155,400 | 153,800 | 154,000 | -3,700 | -2.3% | 1,962 |
| 2015/03/03 | 156,500 | 158,000 | 156,000 | 157,700 | +300 | +0.2% | 947 |
| 2015/03/02 | 158,100 | 160,200 | 156,800 | 157,400 | -400 | -0.3% | 1,482 |
| 2015/02/27 | 158,400 | 162,300 | 157,300 | 157,800 | -100 | -0.1% | 3,605 |
| 2015/02/26 | 156,400 | 158,700 | 155,800 | 157,900 | +1,300 | +0.8% | 1,669 |
| 2015/02/25 | 156,300 | 157,400 | 156,000 | 156,600 | -900 | -0.6% | 1,643 |
| 2015/02/24 | 156,000 | 157,500 | 155,500 | 157,500 | +1,500 | +1% | 1,599 |
| 2015/02/23 | 157,600 | 157,600 | 154,800 | 156,000 | +700 | +0.5% | 1,212 |
| 2015/02/20 | 156,300 | 157,000 | 153,300 | 155,300 | -1,700 | -1.1% | 1,501 |
| 2015/02/19 | 157,100 | 158,000 | 156,000 | 157,000 | -100 | -0.1% | 1,358 |
| 2015/02/18 | 157,200 | 158,000 | 156,000 | 157,100 | +600 | +0.4% | 1,496 |
| 2015/02/17 | 154,900 | 156,500 | 154,200 | 156,500 | +1,900 | +1.2% | 1,460 |
| 2015/02/16 | 154,500 | 155,700 | 154,000 | 154,600 | -400 | -0.3% | 1,892 |
| 2015/02/13 | 156,800 | 157,400 | 154,300 | 155,000 | -1,400 | -0.9% | 1,795 |
| 2015/02/12 | 152,600 | 156,400 | 152,200 | 156,400 | +5,600 | +3.7% | 3,074 |
| 2015/02/10 | 152,100 | 152,600 | 150,800 | 150,800 | -1,300 | -0.9% | 2,833 |
| 2015/02/09 | 155,400 | 156,000 | 151,200 | 152,100 | -4,100 | -2.6% | 3,842 |
| 2015/02/06 | 155,000 | 157,500 | 153,700 | 156,200 | +2,900 | +1.9% | 1,880 |
| 2015/02/05 | 152,000 | 155,100 | 150,500 | 153,300 | +2,600 | +1.7% | 2,829 |
| 2015/02/04 | 150,100 | 152,000 | 146,400 | 150,700 | +1,300 | +0.9% | 3,260 |
| 2015/02/03 | 153,600 | 153,700 | 148,300 | 149,400 | -4,200 | -2.7% | 4,215 |
| 2015/02/02 | 155,900 | 155,900 | 150,300 | 153,600 | -2,400 | -1.5% | 3,878 |
| 2015/01/30 | 156,300 | 157,900 | 155,900 | 156,000 | +100 | +0.1% | 2,186 |
| 2015/01/29 | 157,900 | 158,700 | 155,900 | 155,900 | -2,300 | -1.5% | 2,921 |
| 2015/01/28 | 157,500 | 159,000 | 157,200 | 158,200 | -2,800 | -1.7% | 3,228 |
| 2015/01/27 | 162,300 | 164,100 | 160,900 | 161,000 | -2,100 | -1.3% | 5,300 |
| 2015/01/26 | 166,100 | 166,800 | 161,500 | 163,100 | -4,000 | -2.4% | 5,261 |
| 2015/01/23 | 166,300 | 167,700 | 165,300 | 167,100 | +1,900 | +1.2% | 2,491 |
| 2015/01/22 | 166,600 | 167,700 | 165,200 | 165,200 | -2,700 | -1.6% | 2,802 |
| 2015/01/21 | 165,400 | 168,500 | 165,000 | 167,900 | +2,500 | +1.5% | 3,418 |
| 2015/01/20 | 164,500 | 167,700 | 164,500 | 165,400 | +1,300 | +0.8% | 3,172 |
| 2015/01/19 | 167,200 | 167,400 | 163,400 | 164,100 | -2,300 | -1.4% | 3,390 |
| 2015/01/16 | 166,600 | 167,000 | 163,900 | 166,400 | -700 | -0.4% | 3,949 |
| 2015/01/15 | 165,300 | 167,300 | 164,400 | 167,100 | +2,600 | +1.6% | 2,918 |
| 2015/01/14 | 164,300 | 165,700 | 163,800 | 164,500 | +500 | +0.3% | 2,335 |
| 2015/01/13 | 165,000 | 165,400 | 163,300 | 164,000 | -1,200 | -0.7% | 3,827 |
2351～
2400
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
