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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 158,500 | 158,700 | 155,800 | 155,800 | -3,500 | -2.2% | 2,042 |
| 2015/04/16 | 156,200 | 160,000 | 155,600 | 159,300 | +3,100 | +2% | 2,120 |
| 2015/04/15 | 160,400 | 160,400 | 155,700 | 156,200 | -1,300 | -0.8% | 1,825 |
| 2015/04/14 | 155,800 | 158,400 | 155,700 | 157,500 | +1,800 | +1.2% | 1,032 |
| 2015/04/13 | 158,200 | 158,200 | 155,400 | 155,700 | -2,700 | -1.7% | 2,403 |
| 2015/04/10 | 156,600 | 158,400 | 155,800 | 158,400 | +1,700 | +1.1% | 2,455 |
| 2015/04/09 | 155,000 | 156,700 | 155,000 | 156,700 | +1,600 | +1% | 1,102 |
| 2015/04/08 | 156,400 | 156,500 | 154,500 | 155,100 | -1,300 | -0.8% | 1,011 |
| 2015/04/07 | 153,500 | 156,400 | 153,500 | 156,400 | +3,400 | +2.2% | 1,561 |
| 2015/04/06 | 154,300 | 154,500 | 152,300 | 153,000 | -1,300 | -0.8% | 771 |
| 2015/04/03 | 152,800 | 154,700 | 152,200 | 154,300 | +700 | +0.5% | 1,319 |
| 2015/04/02 | 154,100 | 154,500 | 152,300 | 153,600 | -1,800 | -1.2% | 2,705 |
| 2015/04/01 | 156,600 | 157,200 | 152,900 | 155,400 | -300 | -0.2% | 2,951 |
| 2015/03/31 | 158,400 | 158,400 | 155,700 | 155,700 | -800 | -0.5% | 2,580 |
| 2015/03/30 | 157,000 | 159,500 | 156,400 | 156,500 | -1,600 | -1% | 2,889 |
| 2015/03/27 | 157,100 | 159,800 | 156,500 | 158,100 | +1,000 | +0.6% | 2,212 |
| 2015/03/26 | 157,900 | 158,400 | 156,300 | 157,100 | -1,400 | -0.9% | 2,799 |
| 2015/03/25 | 156,000 | 158,800 | 155,400 | 158,500 | +3,700 | +2.4% | 2,943 |
| 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 |
2501～
2550
件表示中 / 3740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
