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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 638,000 | 640,000 | 632,000 | 634,000 | -6,000 | -0.9% | 553 |
2014/01/22 | 639,000 | 645,000 | 633,000 | 640,000 | -2,000 | -0.3% | 843 |
2014/01/21 | 644,000 | 646,000 | 639,000 | 642,000 | -7,000 | -1.1% | 866 |
2014/01/20 | 638,000 | 649,000 | 636,000 | 649,000 | +6,000 | +0.9% | 800 |
2014/01/17 | 643,000 | 647,000 | 636,000 | 643,000 | +11,000 | +1.7% | 1,085 |
2014/01/16 | 630,000 | 634,000 | 626,000 | 632,000 | +4,000 | +0.6% | 363 |
2014/01/15 | 622,000 | 630,000 | 621,000 | 628,000 | +8,000 | +1.3% | 380 |
2014/01/14 | 621,000 | 625,000 | 619,000 | 620,000 | -9,000 | -1.4% | 643 |
2014/01/10 | 625,000 | 630,000 | 622,000 | 629,000 | +6,000 | +1% | 628 |
2014/01/09 | 630,000 | 631,000 | 619,000 | 623,000 | -6,000 | -1% | 809 |
2014/01/08 | 639,000 | 644,000 | 626,000 | 629,000 | -10,000 | -1.6% | 1,022 |
2014/01/07 | 642,000 | 644,000 | 638,000 | 639,000 | -11,000 | -1.7% | 730 |
2014/01/06 | 645,000 | 650,000 | 634,000 | 650,000 | +1,000 | +0.2% | 718 |
2013/12/30 | 628,000 | 656,000 | 628,000 | 649,000 | +28,000 | +4.5% | 1,260 |
2013/12/27 | 612,000 | 624,000 | 609,000 | 621,000 | +6,000 | +1% | 631 |
2013/12/26 | 604,000 | 618,000 | 604,000 | 615,000 | +15,000 | +2.5% | 443 |
2013/12/25 | 605,000 | 612,000 | 600,000 | 600,000 | -5,000 | -0.8% | 591 |
2013/12/24 | 609,000 | 611,000 | 605,000 | 605,000 | -5,000 | -0.8% | 725 |
2013/12/20 | 601,000 | 610,000 | 601,000 | 610,000 | +11,000 | +1.8% | 681 |
2013/12/19 | 610,000 | 610,000 | 598,000 | 599,000 | -4,000 | -0.7% | 691 |
2013/12/18 | 597,000 | 604,000 | 596,000 | 603,000 | +7,000 | +1.2% | 464 |
2013/12/17 | 601,000 | 601,000 | 595,000 | 596,000 | -2,000 | -0.3% | 510 |
2013/12/16 | 603,000 | 605,000 | 591,000 | 598,000 | -1,000 | -0.2% | 693 |
2013/12/13 | 604,000 | 612,000 | 599,000 | 599,000 | -1,000 | -0.2% | 844 |
2013/12/12 | 603,000 | 604,000 | 598,000 | 600,000 | -3,000 | -0.5% | 398 |
2013/12/11 | 600,000 | 607,000 | 600,000 | 603,000 | ±0 | ±0% | 407 |
2013/12/10 | 601,000 | 605,000 | 599,000 | 603,000 | +4,000 | +0.7% | 447 |
2013/12/09 | 602,000 | 603,000 | 597,000 | 599,000 | -1,000 | -0.2% | 706 |
2013/12/06 | 601,000 | 605,000 | 595,000 | 600,000 | -5,000 | -0.8% | 812 |
2013/12/05 | 612,000 | 612,000 | 602,000 | 605,000 | -8,000 | -1.3% | 582 |
2013/12/04 | 626,000 | 626,000 | 609,000 | 613,000 | -13,000 | -2.1% | 758 |
2013/12/03 | 620,000 | 628,000 | 618,000 | 626,000 | +6,000 | +1% | 737 |
2013/12/02 | 617,000 | 620,000 | 609,000 | 620,000 | +8,000 | +1.3% | 881 |
2013/11/29 | 615,000 | 618,000 | 608,000 | 612,000 | +4,000 | +0.7% | 973 |
2013/11/28 | 610,000 | 614,000 | 608,000 | 608,000 | -4,000 | -0.7% | 311 |
2013/11/27 | 607,000 | 617,000 | 604,000 | 612,000 | +9,000 | +1.5% | 738 |
2013/11/26 | 610,000 | 610,000 | 602,000 | 603,000 | -7,000 | -1.1% | 468 |
2013/11/25 | 606,000 | 615,000 | 605,000 | 610,000 | +4,000 | +0.7% | 293 |
2013/11/22 | 608,000 | 614,000 | 600,000 | 606,000 | +4,000 | +0.7% | 489 |
2013/11/21 | 617,000 | 617,000 | 600,000 | 602,000 | -14,000 | -2.3% | 744 |
2013/11/20 | 617,000 | 619,000 | 607,000 | 616,000 | +1,000 | +0.2% | 864 |
2013/11/19 | 608,000 | 615,000 | 605,000 | 615,000 | +8,000 | +1.3% | 798 |
2013/11/18 | 620,000 | 620,000 | 606,000 | 607,000 | -12,000 | -1.9% | 442 |
2013/11/15 | 603,000 | 619,000 | 603,000 | 619,000 | +17,000 | +2.8% | 953 |
2013/11/14 | 602,000 | 605,000 | 595,000 | 602,000 | +2,000 | +0.3% | 574 |
2013/11/13 | 594,000 | 600,000 | 594,000 | 600,000 | +7,000 | +1.2% | 442 |
2013/11/12 | 592,000 | 594,000 | 589,000 | 593,000 | +1,000 | +0.2% | 377 |
2013/11/11 | 593,000 | 596,000 | 591,000 | 592,000 | ±0 | ±0% | 327 |
2013/11/08 | 591,000 | 593,000 | 587,000 | 592,000 | -1,000 | -0.2% | 478 |
2013/11/07 | 598,000 | 599,000 | 590,000 | 593,000 | -8,000 | -1.3% | 445 |
2651~
2700
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