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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 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 |
| 2012/12/18 | 447,000 | 451,000 | 447,000 | 450,000 | +3,500 | +0.8% | 357 |
| 2012/12/17 | 440,000 | 446,500 | 439,000 | 446,500 | +7,000 | +1.6% | 419 |
| 2012/12/14 | 435,500 | 440,500 | 433,500 | 439,500 | +4,500 | +1% | 458 |
| 2012/12/13 | 430,000 | 435,000 | 427,000 | 435,000 | +5,000 | +1.2% | 362 |
| 2012/12/12 | 431,000 | 431,500 | 426,000 | 430,000 | -500 | -0.1% | 349 |
| 2012/12/11 | 437,000 | 437,500 | 430,000 | 430,500 | -6,500 | -1.5% | 270 |
| 2012/12/10 | 444,000 | 444,000 | 435,500 | 437,000 | -10,000 | -2.2% | 403 |
| 2012/12/07 | 442,000 | 447,000 | 436,500 | 447,000 | +3,500 | +0.8% | 333 |
| 2012/12/06 | 445,000 | 445,000 | 442,000 | 443,500 | -500 | -0.1% | 131 |
| 2012/12/05 | 443,500 | 444,500 | 441,500 | 444,000 | +500 | +0.1% | 120 |
| 2012/12/04 | 450,000 | 450,000 | 442,000 | 443,500 | -7,000 | -1.6% | 501 |
| 2012/12/03 | 449,500 | 451,000 | 448,500 | 450,500 | +6,500 | +1.5% | 551 |
| 2012/11/30 | 442,000 | 448,500 | 439,000 | 444,000 | +2,000 | +0.5% | 460 |
| 2012/11/29 | 440,000 | 442,000 | 434,500 | 442,000 | +4,000 | +0.9% | 430 |
| 2012/11/28 | 438,000 | 439,500 | 434,000 | 438,000 | -500 | -0.1% | 440 |
| 2012/11/27 | 436,500 | 440,500 | 435,000 | 438,500 | +500 | +0.1% | 393 |
| 2012/11/26 | 437,500 | 438,000 | 431,500 | 438,000 | +1,000 | +0.2% | 330 |
| 2012/11/22 | 436,000 | 437,500 | 433,500 | 437,000 | +4,000 | +0.9% | 346 |
| 2012/11/21 | 434,000 | 435,000 | 431,000 | 433,000 | -2,000 | -0.5% | 344 |
| 2012/11/20 | 438,500 | 439,500 | 431,500 | 435,000 | -1,000 | -0.2% | 414 |
| 2012/11/19 | 430,000 | 440,000 | 430,000 | 436,000 | +9,000 | +2.1% | 1,194 |
| 2012/11/16 | 428,000 | 432,000 | 425,000 | 427,000 | +500 | +0.1% | 664 |
| 2012/11/15 | 412,500 | 428,500 | 412,500 | 426,500 | +13,000 | +3.1% | 873 |
| 2012/11/14 | 409,000 | 413,500 | 407,000 | 413,500 | +7,500 | +1.8% | 249 |
| 2012/11/13 | 406,000 | 409,000 | 403,000 | 406,000 | +2,000 | +0.5% | 442 |
| 2012/11/12 | 409,500 | 410,500 | 404,000 | 404,000 | -7,000 | -1.7% | 319 |
| 2012/11/09 | 414,000 | 414,000 | 407,500 | 411,000 | -3,000 | -0.7% | 492 |
| 2012/11/08 | 417,500 | 418,500 | 413,500 | 414,000 | -3,500 | -0.8% | 678 |
| 2012/11/07 | 418,500 | 419,000 | 416,000 | 417,500 | ±0 | ±0% | 369 |
| 2012/11/06 | 418,000 | 423,500 | 417,000 | 417,500 | -1,000 | -0.2% | 456 |
| 2012/11/05 | 424,000 | 427,500 | 417,000 | 418,500 | -6,500 | -1.5% | 690 |
| 2012/11/02 | 424,500 | 426,000 | 422,500 | 425,000 | +1,000 | +0.2% | 581 |
| 2012/11/01 | 421,000 | 424,500 | 419,500 | 424,000 | +3,000 | +0.7% | 469 |
| 2012/10/31 | 417,000 | 424,000 | 416,500 | 421,000 | +2,000 | +0.5% | 632 |
| 2012/10/30 | 418,500 | 424,000 | 415,500 | 419,000 | +2,500 | +0.6% | 626 |
| 2012/10/29 | 425,000 | 425,000 | 416,000 | 416,500 | -9,500 | -2.2% | 863 |
| 2012/10/26 | 429,000 | 429,000 | 418,000 | 426,000 | -3,500 | -0.8% | 611 |
| 2012/10/25 | 425,000 | 429,500 | 419,000 | 429,500 | +3,500 | +0.8% | 748 |
3001～
3050
件表示中 / 3683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
