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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/30 | 139,600 | 140,400 | 138,900 | 138,900 | -400 | -0.3% | 2,187 |
| 2014/05/29 | 138,700 | 139,900 | 138,200 | 139,300 | +100 | +0.1% | 1,810 |
| 2014/05/28 | 139,000 | 140,300 | 138,900 | 139,200 | -500 | -0.4% | 2,866 |
| 2014/05/27 | 136,700 | 139,900 | 136,700 | 139,700 | +3,000 | +2.2% | 2,277 |
| 2014/05/26 | 136,600 | 137,400 | 136,000 | 136,700 | +200 | +0.1% | 1,400 |
| 2014/05/23 | 136,200 | 137,300 | 135,900 | 136,500 | -200 | -0.1% | 1,429 |
| 2014/05/22 | 135,300 | 136,700 | 134,600 | 136,700 | +1,200 | +0.9% | 1,955 |
| 2014/05/21 | 135,800 | 136,700 | 135,300 | 135,500 | -800 | -0.6% | 1,724 |
| 2014/05/20 | 133,400 | 136,300 | 132,300 | 136,300 | +2,900 | +2.2% | 2,171 |
| 2014/05/19 | 135,100 | 135,100 | 133,100 | 133,400 | -1,400 | -1% | 1,170 |
| 2014/05/16 | 135,900 | 135,900 | 133,500 | 134,800 | -300 | -0.2% | 1,894 |
| 2014/05/15 | 134,600 | 135,700 | 134,000 | 135,100 | +600 | +0.4% | 2,433 |
| 2014/05/14 | 133,900 | 134,900 | 133,200 | 134,500 | +1,400 | +1.1% | 1,856 |
| 2014/05/13 | 132,100 | 134,200 | 132,100 | 133,100 | +1,000 | +0.8% | 3,368 |
| 2014/05/12 | 130,400 | 133,000 | 130,400 | 132,100 | +3,400 | +2.6% | 4,477 |
| 2014/05/09 | 129,800 | 130,500 | 128,700 | 128,700 | -1,700 | -1.3% | 4,457 |
| 2014/05/08 | 132,000 | 132,000 | 129,700 | 130,400 | -1,400 | -1.1% | 2,285 |
| 2014/05/07 | 132,000 | 132,500 | 130,900 | 131,800 | -500 | -0.4% | 1,859 |
| 2014/05/02 | 130,700 | 133,400 | 130,700 | 132,300 | +1,100 | +0.8% | 2,945 |
| 2014/05/01 | 131,000 | 133,300 | 130,100 | 131,200 | +600 | +0.5% | 3,783 |
| 2014/04/30 | 130,900 | 131,500 | 130,300 | 130,600 | -300 | -0.2% | 2,158 |
| 2014/04/28 | 130,100 | 130,900 | 129,500 | 130,900 | +100 | +0.1% | 2,207 |
| 2014/04/25 | 129,000 | 130,800 | 129,000 | 130,800 | +1,400 | +1.1% | 2,280 |
| 2014/04/24 | 129,400 | 129,500 | 128,100 | 129,400 | ±0 | ±0% | 2,145 |
| 2014/04/23 | 128,700 | 129,500 | 128,000 | 129,400 | +700 | +0.5% | 2,026 |
| 2014/04/22 | 129,400 | 129,600 | 127,200 | 128,700 | ±0 | ±0% | 1,971 |
| 2014/04/21 | 126,300 | 129,800 | 126,300 | 128,700 | -600 | -0.5% | 1,965 |
| 2014/04/18 | 127,900 | 129,800 | 127,600 | 129,300 | +1,900 | +1.5% | 2,088 |
| 2014/04/17 | 127,700 | 128,000 | 127,000 | 127,400 | +2,300 | +1.8% | 3,266 |
| 2014/04/16 | 125,700 | 127,400 | 125,100 | 125,100 | -400 | -0.3% | 2,976 |
| 2014/04/15 | 127,000 | 127,000 | 125,500 | 125,500 | -1,100 | -0.9% | 2,665 |
| 2014/04/14 | 124,200 | 126,800 | 123,100 | 126,600 | +2,400 | +1.9% | 2,318 |
| 2014/04/11 | 123,600 | 125,200 | 123,100 | 124,200 | +100 | +0.1% | 2,561 |
| 2014/04/10 | 123,300 | 125,800 | 123,300 | 124,100 | +1,200 | +1% | 1,949 |
| 2014/04/09 | 124,400 | 124,700 | 122,100 | 122,900 | -2,300 | -1.8% | 1,403 |
| 2014/04/08 | 125,000 | 125,600 | 124,000 | 125,200 | -600 | -0.5% | 2,506 |
2551～
2600
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
