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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 138,300 | 141,400 | 138,200 | 140,400 | +2,200 | +1.6% | 2,713 |
| 2014/08/08 | 139,200 | 139,400 | 137,200 | 138,200 | -2,000 | -1.4% | 2,786 |
| 2014/08/07 | 141,600 | 141,900 | 139,000 | 140,200 | -1,500 | -1.1% | 2,683 |
| 2014/08/06 | 140,800 | 142,100 | 140,700 | 141,700 | +1,100 | +0.8% | 3,887 |
| 2014/08/05 | 141,000 | 141,300 | 140,100 | 140,600 | +500 | +0.4% | 2,563 |
| 2014/08/04 | 140,000 | 140,900 | 139,800 | 140,100 | +100 | +0.1% | 939 |
| 2014/08/01 | 140,000 | 140,700 | 139,500 | 140,000 | -100 | -0.1% | 2,264 |
| 2014/07/31 | 141,800 | 142,100 | 140,100 | 140,100 | -1,000 | -0.7% | 2,450 |
| 2014/07/30 | 140,400 | 141,600 | 140,400 | 141,100 | +1,000 | +0.7% | 2,114 |
| 2014/07/29 | 140,100 | 140,900 | 140,000 | 140,100 | -2,900 | -2% | 4,023 |
| 2014/07/28 | 143,700 | 144,300 | 142,800 | 143,000 | -1,700 | -1.2% | 5,630 |
| 2014/07/25 | 144,100 | 146,200 | 144,100 | 144,700 | ±0 | ±0% | 4,189 |
| 2014/07/24 | 143,700 | 144,800 | 143,700 | 144,700 | +400 | +0.3% | 3,118 |
| 2014/07/23 | 144,000 | 145,000 | 143,700 | 144,300 | -100 | -0.1% | 2,555 |
| 2014/07/22 | 144,300 | 144,700 | 143,600 | 144,400 | +300 | +0.2% | 2,346 |
| 2014/07/18 | 143,500 | 144,100 | 142,400 | 144,100 | +600 | +0.4% | 2,842 |
| 2014/07/17 | 142,600 | 143,600 | 142,000 | 143,500 | +1,100 | +0.8% | 3,442 |
| 2014/07/16 | 141,400 | 142,500 | 141,200 | 142,400 | ±0 | ±0% | 3,967 |
| 2014/07/15 | 141,400 | 143,100 | 141,200 | 142,400 | +1,100 | +0.8% | 3,672 |
| 2014/07/14 | 141,800 | 142,000 | 140,800 | 141,300 | -700 | -0.5% | 3,407 |
| 2014/07/11 | 141,000 | 142,000 | 140,700 | 142,000 | +300 | +0.2% | 5,705 |
| 2014/07/10 | 142,600 | 143,700 | 141,200 | 141,700 | -1,300 | -0.9% | 5,827 |
| 2014/07/09 | 142,800 | 143,900 | 142,200 | 143,000 | -100 | -0.1% | 4,860 |
| 2014/07/08 | 142,000 | 143,300 | 141,600 | 143,100 | +600 | +0.4% | 5,032 |
| 2014/07/07 | 142,100 | 142,600 | 141,200 | 142,500 | +1,300 | +0.9% | 3,120 |
| 2014/07/04 | 142,000 | 142,500 | 140,700 | 141,200 | -600 | -0.4% | 3,701 |
| 2014/07/03 | 141,500 | 142,300 | 140,600 | 141,800 | +500 | +0.4% | 4,757 |
| 2014/07/02 | 141,900 | 143,000 | 141,300 | 141,300 | ±0 | ±0% | 3,485 |
| 2014/07/01 | 142,000 | 142,500 | 141,000 | 141,300 | ±0 | ±0% | 3,613 |
| 2014/06/30 | 142,900 | 142,900 | 140,700 | 141,300 | -1,300 | -0.9% | 4,192 |
| 2014/06/27 | 142,800 | 143,700 | 141,700 | 142,600 | +700 | +0.5% | 4,251 |
| 2014/06/26 | 142,300 | 143,100 | 141,700 | 141,900 | -600 | -0.4% | 3,364 |
| 2014/06/25 | 144,000 | 144,000 | 141,700 | 142,500 | +600 | +0.4% | 2,529 |
| 2014/06/24 | 141,500 | 143,300 | 141,500 | 141,900 | -900 | -0.6% | 2,521 |
| 2014/06/23 | 146,000 | 146,600 | 142,100 | 142,800 | -4,000 | -2.7% | 2,763 |
| 2014/06/20 | 143,700 | 146,800 | 143,500 | 146,800 | +2,500 | +1.7% | 4,165 |
| 2014/06/19 | 142,700 | 144,900 | 142,600 | 144,300 | +1,700 | +1.2% | 3,012 |
| 2014/06/18 | 142,000 | 142,600 | 141,100 | 142,600 | +1,200 | +0.8% | 1,995 |
| 2014/06/17 | 140,200 | 141,400 | 140,200 | 141,400 | +800 | +0.6% | 1,089 |
| 2014/06/16 | 141,300 | 142,100 | 140,100 | 140,600 | -800 | -0.6% | 1,757 |
| 2014/06/13 | 139,100 | 141,600 | 137,900 | 141,400 | +2,500 | +1.8% | 2,328 |
| 2014/06/12 | 139,100 | 139,700 | 138,100 | 138,900 | -100 | -0.1% | 1,598 |
| 2014/06/11 | 138,200 | 139,100 | 137,900 | 139,000 | +1,500 | +1.1% | 2,111 |
| 2014/06/10 | 140,900 | 140,900 | 137,300 | 137,500 | -2,500 | -1.8% | 3,535 |
| 2014/06/09 | 138,900 | 140,700 | 138,800 | 140,000 | +1,100 | +0.8% | 2,033 |
| 2014/06/06 | 137,000 | 139,600 | 136,400 | 138,900 | +2,000 | +1.5% | 2,942 |
| 2014/06/05 | 137,600 | 138,600 | 136,000 | 136,900 | -500 | -0.4% | 2,647 |
| 2014/06/04 | 138,700 | 139,400 | 136,600 | 137,400 | -1,300 | -0.9% | 3,172 |
| 2014/06/03 | 138,400 | 140,000 | 138,300 | 138,700 | +100 | +0.1% | 2,457 |
| 2014/06/02 | 139,900 | 140,800 | 138,400 | 138,600 | -300 | -0.2% | 1,956 |
2501～
2550
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
