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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 125,900 | 126,900 | 125,100 | 125,800 | +1,100 | +0.9% | 2,113 |
| 2014/04/04 | 125,500 | 126,300 | 124,400 | 124,700 | -1,500 | -1.2% | 2,160 |
| 2014/04/03 | 127,200 | 127,900 | 126,200 | 126,200 | -900 | -0.7% | 2,057 |
| 2014/04/02 | 126,900 | 127,900 | 126,100 | 127,100 | +400 | +0.3% | 2,064 |
| 2014/04/01 | 125,900 | 127,000 | 124,800 | 126,700 | +1,800 | +1.4% | 2,520 |
| 2014/03/31 | 123,500 | 126,000 | 123,300 | 124,900 | -700 | -0.6% | 2,357 |
| 2014/03/28 | 124,300 | 125,600 | 123,200 | 125,600 | +1,300 | +1% | 2,953 |
| 2014/03/27 | 122,600 | 125,200 | 122,000 | 124,300 | +2,500 | +2.1% | 1,792 |
| 2014/03/26 | 121,200 | 123,400 | 121,200 | 121,800 | +600 | +0.5% | 1,858 |
| 2014/03/25 | 119,800 | 123,900 | 119,800 | 121,200 | +1,600 | +1.3% | 2,072 |
| 2014/03/24 | 118,500 | 120,600 | 118,400 | 119,600 | +1,100 | +0.9% | 1,940 |
| 2014/03/20 | 120,200 | 120,700 | 118,500 | 118,500 | -1,700 | -1.4% | 2,254 |
| 2014/03/19 | 121,000 | 122,100 | 120,000 | 120,200 | -1,600 | -1.3% | 1,800 |
| 2014/03/18 | 121,800 | 122,500 | 120,800 | 121,800 | +500 | +0.4% | 891 |
| 2014/03/17 | 120,400 | 122,100 | 120,400 | 121,300 | +300 | +0.2% | 765 |
| 2014/03/14 | 120,100 | 122,800 | 120,100 | 121,000 | -1,000 | -0.8% | 1,785 |
| 2014/03/13 | 123,700 | 123,800 | 122,000 | 122,000 | -700 | -0.6% | 1,865 |
| 2014/03/12 | 123,500 | 124,300 | 122,700 | 122,700 | -1,300 | -1% | 904 |
| 2014/03/11 | 123,900 | 124,600 | 123,600 | 124,000 | -600 | -0.5% | 1,697 |
| 2014/03/10 | 123,900 | 124,800 | 122,400 | 124,600 | -400 | -0.3% | 1,672 |
| 2014/03/07 | 123,400 | 125,100 | 122,900 | 125,000 | +1,600 | +1.3% | 1,718 |
| 2014/03/06 | 123,900 | 124,500 | 123,100 | 123,400 | -800 | -0.6% | 1,466 |
| 2014/03/05 | 125,000 | 125,000 | 123,200 | 124,200 | -800 | -0.6% | 1,836 |
| 2014/03/04 | 124,300 | 125,700 | 123,100 | 125,000 | -600 | -0.5% | 2,201 |
| 2014/03/03 | 124,100 | 125,600 | 123,800 | 125,600 | +1,200 | +1% | 2,069 |
| 2014/02/28 | 123,200 | 124,500 | 123,000 | 124,400 | +200 | +0.2% | 1,668 |
| 2014/02/27 | 124,100 | 124,400 | 122,800 | 124,200 | +100 | +0.1% | 1,436 |
| 2014/02/26 | 123,200 | 124,200 | 122,700 | 124,100 | +900 | +0.7% | 1,871 |
| 2014/02/25 | 122,500 | 123,200 | 121,000 | 123,200 | +1,400 | +1.1% | 1,090 |
| 2014/02/24 | 123,200 | 123,800 | 121,200 | 121,800 | -1,500 | -1.2% | 1,746 |
| 2014/02/21 | 121,200 | 123,400 | 121,100 | 123,300 | +1,500 | +1.2% | 1,270 |
| 2014/02/20 | 122,000 | 122,200 | 120,000 | 121,800 | -200 | -0.2% | 2,137 |
| 2014/02/19 | 122,000 | 122,600 | 121,600 | 122,000 | +800 | +0.7% | 1,398 |
| 2014/02/18 | 122,000 | 122,000 | 120,600 | 121,200 | ±0 | ±0% | 1,511 |
| 2014/02/17 | 120,300 | 121,800 | 119,600 | 121,200 | +2,100 | +1.8% | 1,547 |
| 2014/02/14 | 120,600 | 121,000 | 117,700 | 119,100 | -400 | -0.3% | 1,900 |
| 2014/02/13 | 119,500 | 120,900 | 119,300 | 119,500 | -400 | -0.3% | 1,227 |
| 2014/02/12 | 120,100 | 122,000 | 119,600 | 119,900 | -200 | -0.2% | 1,777 |
| 2014/02/10 | 121,100 | 121,200 | 118,800 | 120,100 | -1,000 | -0.8% | 1,637 |
| 2014/02/07 | 119,300 | 121,600 | 118,300 | 121,100 | +2,900 | +2.5% | 2,275 |
| 2014/02/06 | 118,400 | 118,800 | 116,700 | 118,200 | +2,000 | +1.7% | 1,621 |
| 2014/02/05 | 118,200 | 118,800 | 115,700 | 116,200 | +300 | +0.3% | 1,938 |
| 2014/02/04 | 116,200 | 117,700 | 115,400 | 115,900 | -3,300 | -2.8% | 6,070 |
| 2014/02/03 | 122,900 | 122,900 | 119,200 | 119,200 | -4,100 | -3.3% | 5,397 |
| 2014/01/31 | 124,800 | 125,700 | 122,200 | 123,300 | -1,500 | -1.2% | 5,066 |
| 2014/01/30 | 124,100 | 126,000 | 123,900 | 124,800 | -2,300 | -1.8% | 3,438 |
| 2014/01/29 | 123,700 | 127,100 | 122,000 | 127,100 | -500,900 | -79.8% | 3,700 |
| 2014/01/28 | 630,000 | 631,000 | 622,000 | 628,000 | ±0 | ±0% | 1,335 |
| 2014/01/27 | 623,000 | 628,000 | 618,000 | 628,000 | -1,000 | -0.2% | 860 |
| 2014/01/24 | 632,000 | 633,000 | 623,000 | 629,000 | -5,000 | -0.8% | 781 |
2601～
2650
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
