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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 158,000 | 158,200 | 155,800 | 157,400 | -900 | -0.6% | 4,047 |
| 2024/04/01 | 159,800 | 161,300 | 157,500 | 158,300 | -1,600 | -1% | 4,069 |
| 2024/03/29 | 161,400 | 161,400 | 159,300 | 159,900 | -1,100 | -0.7% | 2,851 |
| 2024/03/28 | 163,600 | 163,700 | 161,000 | 161,000 | -1,800 | -1.1% | 3,181 |
| 2024/03/27 | 162,000 | 163,100 | 162,000 | 162,800 | +900 | +0.6% | 3,992 |
| 2024/03/26 | 161,900 | 162,500 | 160,900 | 161,900 | -600 | -0.4% | 3,548 |
| 2024/03/25 | 163,200 | 163,500 | 161,600 | 162,500 | +200 | +0.1% | 4,680 |
| 2024/03/22 | 163,800 | 163,800 | 162,000 | 162,300 | -300 | -0.2% | 7,865 |
| 2024/03/21 | 163,500 | 163,500 | 161,400 | 162,600 | +500 | +0.3% | 5,361 |
| 2024/03/19 | 161,900 | 163,600 | 161,500 | 162,100 | +1,100 | +0.7% | 9,361 |
| 2024/03/18 | 165,200 | 165,300 | 158,900 | 161,000 | -4,800 | -2.9% | 6,434 |
| 2024/03/15 | 159,700 | 166,700 | 159,400 | 165,800 | +6,600 | +4.1% | 9,957 |
| 2024/03/14 | 158,600 | 159,700 | 157,800 | 159,200 | +900 | +0.6% | 4,673 |
| 2024/03/13 | 160,600 | 160,700 | 157,400 | 158,300 | -2,100 | -1.3% | 3,205 |
| 2024/03/12 | 162,000 | 162,200 | 159,600 | 160,400 | -2,100 | -1.3% | 2,221 |
| 2024/03/11 | 162,200 | 163,000 | 160,900 | 162,500 | +300 | +0.2% | 1,783 |
| 2024/03/08 | 161,400 | 163,800 | 160,400 | 162,200 | +200 | +0.1% | 3,718 |
| 2024/03/07 | 163,600 | 163,900 | 161,700 | 162,000 | -800 | -0.5% | 2,801 |
| 2024/03/06 | 162,500 | 163,700 | 162,000 | 162,800 | +900 | +0.6% | 2,479 |
| 2024/03/05 | 162,000 | 163,200 | 160,900 | 161,900 | +300 | +0.2% | 2,733 |
| 2024/03/04 | 161,000 | 162,200 | 160,500 | 161,600 | +600 | +0.4% | 2,785 |
| 2024/03/01 | 163,400 | 163,400 | 160,000 | 161,000 | -1,300 | -0.8% | 2,479 |
| 2024/02/29 | 162,600 | 163,500 | 159,800 | 162,300 | +300 | +0.2% | 5,907 |
| 2024/02/28 | 164,500 | 164,600 | 161,800 | 162,000 | -1,700 | -1% | 3,084 |
| 2024/02/27 | 163,500 | 164,800 | 162,800 | 163,700 | +200 | +0.1% | 3,545 |
| 2024/02/26 | 162,500 | 164,600 | 162,000 | 163,500 | +1,500 | +0.9% | 2,697 |
| 2024/02/22 | 162,800 | 163,300 | 160,800 | 162,000 | -1,400 | -0.9% | 2,367 |
| 2024/02/21 | 163,200 | 163,400 | 161,400 | 163,400 | +900 | +0.6% | 2,033 |
| 2024/02/20 | 161,400 | 163,000 | 161,400 | 162,500 | +1,100 | +0.7% | 1,751 |
| 2024/02/19 | 162,900 | 162,900 | 160,000 | 161,400 | -600 | -0.4% | 1,946 |
| 2024/02/16 | 163,600 | 163,600 | 161,300 | 162,000 | -1,600 | -1% | 2,609 |
| 2024/02/15 | 164,500 | 164,800 | 162,600 | 163,600 | ±0 | ±0% | 2,302 |
| 2024/02/14 | 165,900 | 165,900 | 163,600 | 163,600 | -2,700 | -1.6% | 2,686 |
| 2024/02/13 | 166,300 | 166,800 | 165,800 | 166,300 | +300 | +0.2% | 1,436 |
| 2024/02/09 | 167,600 | 167,600 | 165,700 | 166,000 | -200 | -0.1% | 1,556 |
| 2024/02/08 | 168,000 | 168,700 | 166,200 | 166,200 | -1,500 | -0.9% | 2,376 |
| 2024/02/07 | 170,000 | 170,000 | 167,600 | 167,700 | -2,000 | -1.2% | 1,622 |
| 2024/02/06 | 168,800 | 170,200 | 167,700 | 169,700 | +600 | +0.4% | 2,205 |
| 2024/02/05 | 171,700 | 171,700 | 169,100 | 169,100 | -1,600 | -0.9% | 2,223 |
| 2024/02/02 | 170,200 | 171,300 | 169,300 | 170,700 | +1,800 | +1.1% | 2,145 |
| 2024/02/01 | 171,400 | 171,900 | 168,500 | 168,900 | -3,100 | -1.8% | 4,160 |
| 2024/01/31 | 172,000 | 172,800 | 171,200 | 172,000 | -400 | -0.2% | 2,149 |
| 2024/01/30 | 172,100 | 173,400 | 171,400 | 172,400 | -2,800 | -1.6% | 3,258 |
| 2024/01/29 | 175,700 | 175,900 | 173,800 | 175,200 | -1,400 | -0.8% | 9,341 |
| 2024/01/26 | 176,700 | 177,100 | 175,600 | 176,600 | -300 | -0.2% | 2,147 |
| 2024/01/25 | 176,000 | 177,500 | 175,700 | 176,900 | +100 | +0.1% | 2,576 |
| 2024/01/24 | 176,000 | 177,800 | 175,600 | 176,800 | +1,200 | +0.7% | 3,810 |
| 2024/01/23 | 175,500 | 175,900 | 173,800 | 175,600 | +100 | +0.1% | 3,203 |
| 2024/01/22 | 171,900 | 175,500 | 171,600 | 175,500 | +3,500 | +2% | 2,284 |
| 2024/01/19 | 171,900 | 172,300 | 171,100 | 172,000 | +700 | +0.4% | 1,287 |
251～
300
件表示中 / 3677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
