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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 515,000 | 522,000 | 504,000 | 518,000 | -7,000 | -1.3% | 971 |
| 2013/06/11 | 523,000 | 535,000 | 515,000 | 525,000 | +4,000 | +0.8% | 987 |
| 2013/06/10 | 544,000 | 545,000 | 519,000 | 521,000 | -15,000 | -2.8% | 1,310 |
| 2013/06/07 | 513,000 | 550,000 | 513,000 | 536,000 | +15,000 | +2.9% | 968 |
| 2013/06/06 | 540,000 | 549,000 | 521,000 | 521,000 | -25,000 | -4.6% | 975 |
| 2013/06/05 | 557,000 | 557,000 | 541,000 | 546,000 | -12,000 | -2.2% | 1,293 |
| 2013/06/04 | 563,000 | 567,000 | 537,000 | 558,000 | -15,000 | -2.6% | 2,879 |
| 2013/06/03 | 574,000 | 590,000 | 557,000 | 573,000 | -20,000 | -3.4% | 1,914 |
| 2013/05/31 | 587,000 | 594,000 | 574,000 | 593,000 | +8,000 | +1.4% | 1,249 |
| 2013/05/30 | 585,000 | 590,000 | 573,000 | 585,000 | -7,000 | -1.2% | 819 |
| 2013/05/29 | 578,000 | 599,000 | 565,000 | 592,000 | +13,000 | +2.2% | 1,270 |
| 2013/05/28 | 580,000 | 586,000 | 552,000 | 579,000 | +3,000 | +0.5% | 1,180 |
| 2013/05/27 | 543,000 | 576,000 | 540,000 | 576,000 | +30,000 | +5.5% | 1,014 |
| 2013/05/24 | 562,000 | 576,000 | 530,000 | 546,000 | -10,000 | -1.8% | 1,269 |
| 2013/05/23 | 567,000 | 578,000 | 551,000 | 556,000 | -31,000 | -5.3% | 1,646 |
| 2013/05/22 | 585,000 | 599,000 | 575,000 | 587,000 | -6,000 | -1% | 1,334 |
| 2013/05/21 | 604,000 | 604,000 | 583,000 | 593,000 | -10,000 | -1.7% | 1,558 |
| 2013/05/20 | 595,000 | 603,000 | 583,000 | 603,000 | +30,000 | +5.2% | 2,172 |
| 2013/05/17 | 548,000 | 575,000 | 546,000 | 573,000 | +35,000 | +6.5% | 2,082 |
| 2013/05/16 | 538,000 | 556,000 | 525,000 | 538,000 | +4,000 | +0.7% | 1,983 |
| 2013/05/15 | 542,000 | 544,000 | 524,000 | 534,000 | ±0 | ±0% | 1,803 |
| 2013/05/14 | 548,000 | 553,000 | 517,000 | 534,000 | -22,000 | -4% | 2,064 |
| 2013/05/13 | 555,000 | 560,000 | 545,000 | 556,000 | +1,000 | +0.2% | 1,344 |
| 2013/05/10 | 572,000 | 582,000 | 553,000 | 555,000 | -14,000 | -2.5% | 1,221 |
| 2013/05/09 | 602,000 | 603,000 | 563,000 | 569,000 | -33,000 | -5.5% | 1,592 |
| 2013/05/08 | 605,000 | 608,000 | 599,000 | 602,000 | -1,000 | -0.2% | 640 |
| 2013/05/07 | 612,000 | 616,000 | 603,000 | 603,000 | ±0 | ±0% | 623 |
| 2013/05/02 | 619,000 | 624,000 | 603,000 | 603,000 | -19,000 | -3.1% | 823 |
| 2013/05/01 | 616,000 | 625,000 | 615,000 | 622,000 | +2,000 | +0.3% | 385 |
| 2013/04/30 | 607,000 | 624,000 | 607,000 | 620,000 | +9,000 | +1.5% | 877 |
| 2013/04/26 | 628,000 | 630,000 | 611,000 | 611,000 | -21,000 | -3.3% | 1,211 |
| 2013/04/25 | 634,000 | 635,000 | 626,000 | 632,000 | -3,000 | -0.5% | 650 |
| 2013/04/24 | 642,000 | 643,000 | 629,000 | 635,000 | -3,000 | -0.5% | 949 |
| 2013/04/23 | 646,000 | 650,000 | 633,000 | 638,000 | -4,000 | -0.6% | 872 |
| 2013/04/22 | 655,000 | 660,000 | 641,000 | 642,000 | -7,000 | -1.1% | 934 |
| 2013/04/19 | 628,000 | 650,000 | 628,000 | 649,000 | +25,000 | +4% | 1,084 |
| 2013/04/18 | 631,000 | 645,000 | 624,000 | 624,000 | -7,000 | -1.1% | 1,541 |
| 2013/04/17 | 641,000 | 643,000 | 630,000 | 631,000 | -3,000 | -0.5% | 765 |
| 2013/04/16 | 633,000 | 649,000 | 629,000 | 634,000 | -9,000 | -1.4% | 1,104 |
| 2013/04/15 | 656,000 | 663,000 | 643,000 | 643,000 | -23,000 | -3.5% | 1,255 |
| 2013/04/12 | 649,000 | 673,000 | 648,000 | 666,000 | +20,000 | +3.1% | 961 |
| 2013/04/11 | 666,000 | 669,000 | 631,000 | 646,000 | -19,000 | -2.9% | 2,224 |
| 2013/04/10 | 670,000 | 683,000 | 663,000 | 665,000 | -10,000 | -1.5% | 1,577 |
| 2013/04/09 | 700,000 | 700,000 | 671,000 | 675,000 | -22,000 | -3.2% | 1,354 |
| 2013/04/08 | 707,000 | 710,000 | 685,000 | 697,000 | -4,000 | -0.6% | 1,512 |
| 2013/04/05 | 730,000 | 730,000 | 681,000 | 701,000 | +33,000 | +4.9% | 1,553 |
| 2013/04/04 | 633,000 | 680,000 | 630,000 | 668,000 | +18,000 | +2.8% | 1,051 |
| 2013/04/03 | 667,000 | 687,000 | 640,000 | 650,000 | -17,000 | -2.5% | 1,029 |
| 2013/04/02 | 626,000 | 680,000 | 622,000 | 667,000 | +4,000 | +0.6% | 1,760 |
| 2013/04/01 | 707,000 | 707,000 | 661,000 | 663,000 | -43,000 | -6.1% | 872 |
2801～
2850
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
