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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 700,000 | 710,000 | 657,000 | 706,000 | -5,000 | -0.7% | 1,598 |
| 2013/03/28 | 744,000 | 744,000 | 703,000 | 711,000 | -33,000 | -4.4% | 2,048 |
| 2013/03/27 | 707,000 | 745,000 | 707,000 | 744,000 | +42,000 | +6% | 1,381 |
| 2013/03/26 | 679,000 | 710,000 | 670,000 | 702,000 | +33,000 | +4.9% | 1,806 |
| 2013/03/25 | 642,000 | 674,000 | 642,000 | 669,000 | +37,000 | +5.9% | 1,101 |
| 2013/03/22 | 613,000 | 633,000 | 608,000 | 632,000 | +19,000 | +3.1% | 787 |
| 2013/03/21 | 596,000 | 614,000 | 596,000 | 613,000 | +8,000 | +1.3% | 1,156 |
| 2013/03/19 | 610,000 | 620,000 | 595,000 | 605,000 | ±0 | ±0% | 1,261 |
| 2013/03/18 | 625,000 | 627,000 | 597,000 | 605,000 | -20,000 | -3.2% | 2,017 |
| 2013/03/15 | 607,000 | 628,000 | 602,000 | 625,000 | +28,000 | +4.7% | 1,350 |
| 2013/03/14 | 585,000 | 597,000 | 584,000 | 597,000 | +19,000 | +3.3% | 576 |
| 2013/03/13 | 571,000 | 581,000 | 569,000 | 578,000 | +12,000 | +2.1% | 368 |
| 2013/03/12 | 564,000 | 572,000 | 560,000 | 566,000 | +7,000 | +1.3% | 692 |
| 2013/03/11 | 548,000 | 564,000 | 547,000 | 559,000 | +17,000 | +3.1% | 536 |
| 2013/03/08 | 550,000 | 562,000 | 541,000 | 542,000 | -18,000 | -3.2% | 1,074 |
| 2013/03/07 | 561,000 | 561,000 | 552,000 | 560,000 | +7,000 | +1.3% | 586 |
| 2013/03/06 | 562,000 | 562,000 | 552,000 | 553,000 | +1,000 | +0.2% | 692 |
| 2013/03/05 | 558,000 | 564,000 | 545,000 | 552,000 | -6,000 | -1.1% | 1,412 |
| 2013/03/04 | 539,000 | 558,000 | 538,000 | 558,000 | +31,000 | +5.9% | 2,164 |
| 2013/03/01 | 522,000 | 532,000 | 519,000 | 527,000 | +5,000 | +1% | 1,560 |
| 2013/02/28 | 523,000 | 526,000 | 521,000 | 522,000 | -5,000 | -0.9% | 595 |
| 2013/02/27 | 519,000 | 527,000 | 504,000 | 527,000 | +20,000 | +3.9% | 1,156 |
| 2013/02/26 | 499,000 | 507,000 | 498,000 | 507,000 | +6,000 | +1.2% | 666 |
| 2013/02/25 | 499,000 | 505,000 | 499,000 | 501,000 | +7,000 | +1.4% | 724 |
| 2013/02/22 | 489,000 | 497,500 | 489,000 | 494,000 | +2,000 | +0.4% | 896 |
| 2013/02/21 | 502,000 | 502,000 | 488,500 | 492,000 | -12,000 | -2.4% | 2,638 |
| 2013/02/20 | 506,000 | 507,000 | 501,000 | 504,000 | +1,000 | +0.2% | 616 |
| 2013/02/19 | 502,000 | 504,000 | 501,000 | 503,000 | +1,000 | +0.2% | 304 |
| 2013/02/18 | 509,000 | 510,000 | 499,000 | 502,000 | -3,000 | -0.6% | 688 |
| 2013/02/15 | 509,000 | 509,000 | 501,000 | 505,000 | -3,000 | -0.6% | 251 |
| 2013/02/14 | 511,000 | 512,000 | 506,000 | 508,000 | +2,000 | +0.4% | 318 |
| 2013/02/13 | 515,000 | 515,000 | 497,000 | 506,000 | -12,000 | -2.3% | 820 |
| 2013/02/12 | 521,000 | 524,000 | 516,000 | 518,000 | +1,000 | +0.2% | 143 |
| 2013/02/08 | 518,000 | 518,000 | 514,000 | 517,000 | -1,000 | -0.2% | 213 |
| 2013/02/07 | 518,000 | 519,000 | 514,000 | 518,000 | ±0 | ±0% | 334 |
| 2013/02/06 | 517,000 | 520,000 | 511,000 | 518,000 | +11,000 | +2.2% | 506 |
| 2013/02/05 | 506,000 | 514,000 | 501,000 | 507,000 | -8,000 | -1.6% | 431 |
| 2013/02/04 | 519,000 | 519,000 | 510,000 | 515,000 | -4,000 | -0.8% | 806 |
| 2013/02/01 | 520,000 | 528,000 | 506,000 | 519,000 | +1,000 | +0.2% | 1,132 |
| 2013/01/31 | 505,000 | 522,000 | 500,000 | 518,000 | +17,000 | +3.4% | 1,271 |
| 2013/01/30 | 492,000 | 507,000 | 492,000 | 501,000 | +8,500 | +1.7% | 1,246 |
| 2013/01/29 | 473,000 | 499,000 | 472,000 | 492,500 | +11,500 | +2.4% | 1,616 |
| 2013/01/28 | 484,500 | 484,500 | 479,000 | 481,000 | +3,500 | +0.7% | 1,062 |
| 2013/01/25 | 480,000 | 480,500 | 477,500 | 477,500 | ±0 | ±0% | 547 |
| 2013/01/24 | 468,500 | 477,500 | 468,500 | 477,500 | +4,500 | +1% | 536 |
| 2013/01/23 | 482,000 | 482,500 | 472,500 | 473,000 | -7,000 | -1.5% | 664 |
| 2013/01/22 | 477,500 | 482,000 | 477,500 | 480,000 | ±0 | ±0% | 561 |
| 2013/01/21 | 479,000 | 481,000 | 478,500 | 480,000 | ±0 | ±0% | 408 |
| 2013/01/18 | 479,000 | 480,000 | 477,000 | 480,000 | +5,500 | +1.2% | 561 |
| 2013/01/17 | 480,000 | 480,500 | 474,000 | 474,500 | -5,000 | -1% | 788 |
2851～
2900
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
