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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2015/01/09 | 164,400 | 165,700 | 163,600 | 165,200 | +2,000 | +1.2% | 2,565 |
| 2015/01/08 | 164,200 | 165,700 | 163,200 | 163,200 | +400 | +0.2% | 3,710 |
| 2015/01/07 | 162,000 | 164,900 | 162,000 | 162,800 | +200 | +0.1% | 2,243 |
| 2015/01/06 | 161,400 | 164,000 | 160,300 | 162,600 | -100 | -0.1% | 3,072 |
| 2015/01/05 | 164,000 | 164,700 | 161,500 | 162,700 | -900 | -0.6% | 2,275 |
| 2014/12/30 | 163,400 | 165,000 | 163,000 | 163,600 | +900 | +0.6% | 2,583 |
| 2014/12/29 | 162,300 | 163,600 | 161,100 | 162,700 | +400 | +0.2% | 2,570 |
| 2014/12/26 | 160,900 | 162,900 | 160,200 | 162,300 | +2,900 | +1.8% | 1,819 |
| 2014/12/25 | 159,200 | 160,300 | 158,700 | 159,400 | -1,100 | -0.7% | 2,218 |
| 2014/12/24 | 161,500 | 161,700 | 158,200 | 160,500 | +600 | +0.4% | 2,872 |
| 2014/12/22 | 159,900 | 159,900 | 157,300 | 159,900 | +2,200 | +1.4% | 3,518 |
| 2014/12/19 | 154,500 | 158,900 | 153,400 | 157,700 | +5,200 | +3.4% | 3,885 |
| 2014/12/18 | 153,800 | 155,300 | 152,100 | 152,500 | -900 | -0.6% | 3,329 |
| 2014/12/17 | 152,000 | 155,300 | 152,000 | 153,400 | +600 | +0.4% | 1,761 |
| 2014/12/16 | 155,000 | 155,500 | 152,100 | 152,800 | -1,700 | -1.1% | 4,795 |
| 2014/12/15 | 157,000 | 157,000 | 154,500 | 154,500 | -1,500 | -1% | 2,806 |
| 2014/12/12 | 156,800 | 159,100 | 156,000 | 156,000 | -2,900 | -1.8% | 4,279 |
| 2014/12/11 | 155,200 | 158,900 | 155,100 | 158,900 | +2,600 | +1.7% | 2,689 |
| 2014/12/10 | 156,200 | 157,800 | 155,600 | 156,300 | -1,300 | -0.8% | 3,136 |
| 2014/12/09 | 156,500 | 158,500 | 156,500 | 157,600 | +1,100 | +0.7% | 1,985 |
| 2014/12/08 | 158,300 | 159,500 | 156,400 | 156,500 | -1,500 | -0.9% | 2,065 |
| 2014/12/05 | 157,300 | 160,000 | 157,300 | 158,000 | ±0 | ±0% | 2,073 |
| 2014/12/04 | 161,000 | 161,000 | 158,000 | 158,000 | -2,900 | -1.8% | 3,050 |
| 2014/12/03 | 164,200 | 164,200 | 160,900 | 160,900 | -1,600 | -1% | 3,773 |
| 2014/12/02 | 162,200 | 163,600 | 161,000 | 162,500 | +1,500 | +0.9% | 2,825 |
| 2014/12/01 | 159,600 | 163,700 | 159,600 | 161,000 | +1,200 | +0.8% | 3,575 |
| 2014/11/28 | 155,800 | 160,700 | 155,700 | 159,800 | +2,200 | +1.4% | 3,242 |
| 2014/11/27 | 157,800 | 159,200 | 156,500 | 157,600 | +1,000 | +0.6% | 2,064 |
| 2014/11/26 | 155,800 | 158,100 | 155,800 | 156,600 | -400 | -0.3% | 1,658 |
| 2014/11/25 | 154,400 | 157,000 | 154,400 | 157,000 | +3,700 | +2.4% | 1,986 |
| 2014/11/21 | 154,500 | 155,200 | 153,000 | 153,300 | -1,200 | -0.8% | 2,484 |
| 2014/11/20 | 154,800 | 156,500 | 154,400 | 154,500 | +200 | +0.1% | 2,563 |
| 2014/11/19 | 153,100 | 154,500 | 150,600 | 154,300 | +2,100 | +1.4% | 1,907 |
| 2014/11/18 | 152,400 | 153,500 | 151,200 | 152,200 | -100 | -0.1% | 2,674 |
| 2014/11/17 | 153,300 | 153,800 | 150,600 | 152,300 | -1,300 | -0.8% | 2,180 |
| 2014/11/14 | 152,800 | 154,100 | 151,600 | 153,600 | +2,400 | +1.6% | 2,274 |
| 2014/11/13 | 150,000 | 152,300 | 150,000 | 151,200 | +100 | +0.1% | 2,031 |
2501～
2550
件表示中 / 3685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
