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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 513,000 | 517,000 | 509,000 | 513,000 | ±0 | ±0% | 1,188 |
| 2013/08/19 | 512,000 | 514,000 | 509,000 | 513,000 | +6,000 | +1.2% | 782 |
| 2013/08/16 | 514,000 | 515,000 | 507,000 | 507,000 | -17,000 | -3.2% | 1,655 |
| 2013/08/15 | 510,000 | 524,000 | 509,000 | 524,000 | +15,000 | +2.9% | 2,007 |
| 2013/08/14 | 509,000 | 511,000 | 504,000 | 509,000 | +3,000 | +0.6% | 1,898 |
| 2013/08/13 | 502,000 | 506,000 | 500,000 | 506,000 | +7,000 | +1.4% | 4,550 |
| 2013/08/12 | 501,000 | 503,000 | 497,000 | 499,000 | -3,000 | -0.6% | 3,752 |
| 2013/08/09 | 502,000 | 504,000 | 499,000 | 502,000 | +2,500 | +0.5% | 1,707 |
| 2013/08/08 | 499,500 | 507,000 | 499,500 | 499,500 | -500 | -0.1% | 1,797 |
| 2013/08/07 | 504,000 | 504,000 | 500,000 | 500,000 | -3,000 | -0.6% | 1,864 |
| 2013/08/06 | 507,000 | 511,000 | 503,000 | 503,000 | -3,000 | -0.6% | 4,694 |
| 2013/08/05 | 510,000 | 511,000 | 504,000 | 506,000 | -9,000 | -1.7% | 3,338 |
| 2013/08/02 | 531,000 | 531,000 | 514,000 | 515,000 | -4,000 | -0.8% | 1,097 |
| 2013/08/01 | 510,000 | 522,000 | 510,000 | 519,000 | +9,000 | +1.8% | 1,191 |
| 2013/07/31 | 509,000 | 514,000 | 503,000 | 510,000 | +1,000 | +0.2% | 978 |
| 2013/07/30 | 525,000 | 527,000 | 509,000 | 509,000 | -22,000 | -4.1% | 1,685 |
| 2013/07/29 | 536,000 | 544,000 | 525,000 | 531,000 | -36,000 | -6.3% | 2,187 |
| 2013/07/26 | 578,000 | 578,000 | 566,000 | 567,000 | -10,000 | -1.7% | 1,021 |
| 2013/07/25 | 579,000 | 580,000 | 575,000 | 577,000 | +4,000 | +0.7% | 603 |
| 2013/07/24 | 573,000 | 577,000 | 573,000 | 573,000 | ±0 | ±0% | 609 |
| 2013/07/23 | 574,000 | 577,000 | 572,000 | 573,000 | ±0 | ±0% | 612 |
| 2013/07/22 | 576,000 | 580,000 | 573,000 | 573,000 | ±0 | ±0% | 645 |
| 2013/07/19 | 581,000 | 581,000 | 572,000 | 573,000 | -7,000 | -1.2% | 548 |
| 2013/07/18 | 582,000 | 582,000 | 576,000 | 580,000 | +5,000 | +0.9% | 387 |
| 2013/07/17 | 580,000 | 580,000 | 573,000 | 575,000 | -5,000 | -0.9% | 338 |
| 2013/07/16 | 584,000 | 590,000 | 579,000 | 580,000 | -4,000 | -0.7% | 450 |
| 2013/07/12 | 575,000 | 585,000 | 575,000 | 584,000 | +9,000 | +1.6% | 757 |
| 2013/07/11 | 566,000 | 575,000 | 566,000 | 575,000 | +10,000 | +1.8% | 466 |
| 2013/07/10 | 565,000 | 566,000 | 559,000 | 565,000 | -4,000 | -0.7% | 492 |
| 2013/07/09 | 567,000 | 573,000 | 566,000 | 569,000 | ±0 | ±0% | 460 |
| 2013/07/08 | 578,000 | 578,000 | 569,000 | 569,000 | -7,000 | -1.2% | 659 |
| 2013/07/05 | 574,000 | 578,000 | 571,000 | 576,000 | +2,000 | +0.3% | 541 |
| 2013/07/04 | 571,000 | 575,000 | 569,000 | 574,000 | +1,000 | +0.2% | 401 |
| 2013/07/03 | 575,000 | 575,000 | 566,000 | 573,000 | -3,000 | -0.5% | 695 |
| 2013/07/02 | 580,000 | 580,000 | 571,000 | 576,000 | +5,000 | +0.9% | 708 |
| 2013/07/01 | 580,000 | 581,000 | 562,000 | 571,000 | -6,000 | -1% | 749 |
| 2013/06/28 | 555,000 | 578,000 | 554,000 | 577,000 | +23,000 | +4.2% | 857 |
| 2013/06/27 | 531,000 | 554,000 | 531,000 | 554,000 | +24,000 | +4.5% | 756 |
| 2013/06/26 | 529,000 | 533,000 | 518,000 | 530,000 | +2,000 | +0.4% | 553 |
| 2013/06/25 | 522,000 | 528,000 | 516,000 | 528,000 | +2,000 | +0.4% | 606 |
| 2013/06/24 | 522,000 | 528,000 | 514,000 | 526,000 | +12,000 | +2.3% | 469 |
| 2013/06/21 | 505,000 | 519,000 | 505,000 | 514,000 | +4,000 | +0.8% | 493 |
| 2013/06/20 | 527,000 | 527,000 | 508,000 | 510,000 | -22,000 | -4.1% | 607 |
| 2013/06/19 | 540,000 | 541,000 | 526,000 | 532,000 | -2,000 | -0.4% | 356 |
| 2013/06/18 | 525,000 | 534,000 | 524,000 | 534,000 | +4,000 | +0.8% | 424 |
| 2013/06/17 | 538,000 | 538,000 | 513,000 | 530,000 | -1,000 | -0.2% | 908 |
| 2013/06/14 | 507,000 | 535,000 | 507,000 | 531,000 | +24,000 | +4.7% | 1,165 |
| 2013/06/13 | 507,000 | 515,000 | 506,000 | 507,000 | -11,000 | -2.1% | 730 |
| 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 |
2851～
2900
件表示中 / 3684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
