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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 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 |
| 2013/01/16 | 480,000 | 480,500 | 477,000 | 479,500 | +500 | +0.1% | 622 |
| 2013/01/15 | 479,000 | 481,000 | 478,000 | 479,000 | -1,000 | -0.2% | 618 |
| 2013/01/11 | 480,000 | 481,500 | 476,500 | 480,000 | +500 | +0.1% | 573 |
| 2013/01/10 | 479,000 | 481,500 | 478,000 | 479,500 | +2,500 | +0.5% | 520 |
| 2013/01/09 | 474,000 | 480,500 | 472,000 | 477,000 | +500 | +0.1% | 610 |
| 2013/01/08 | 484,000 | 484,000 | 476,000 | 476,500 | -9,000 | -1.9% | 525 |
| 2013/01/07 | 488,000 | 488,500 | 483,000 | 485,500 | +2,000 | +0.4% | 587 |
| 2013/01/04 | 479,500 | 488,500 | 479,500 | 483,500 | +13,000 | +2.8% | 619 |
| 2012/12/28 | 470,000 | 474,500 | 464,000 | 470,500 | +7,500 | +1.6% | 681 |
| 2012/12/27 | 478,500 | 478,500 | 462,000 | 463,000 | -8,500 | -1.8% | 817 |
| 2012/12/26 | 471,500 | 477,000 | 469,000 | 471,500 | +7,000 | +1.5% | 615 |
| 2012/12/25 | 458,000 | 466,500 | 458,000 | 464,500 | +11,000 | +2.4% | 461 |
| 2012/12/21 | 455,500 | 459,000 | 452,000 | 453,500 | -2,000 | -0.4% | 652 |
| 2012/12/20 | 454,000 | 456,000 | 450,000 | 455,500 | +4,500 | +1% | 454 |
| 2012/12/19 | 454,000 | 454,500 | 450,000 | 451,000 | +1,000 | +0.2% | 288 |
2851～
2900
件表示中 / 3571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
