タカラレーベン不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 102,400 | 103,700 | 102,100 | 102,800 | +2,100 | +2.1% | 3,158 |
| 2022/09/28 | 102,200 | 102,700 | 99,800 | 100,700 | -2,700 | -2.6% | 8,250 |
| 2022/09/27 | 104,800 | 105,300 | 103,300 | 103,400 | -1,400 | -1.3% | 4,996 |
| 2022/09/26 | 105,900 | 106,500 | 104,600 | 104,800 | -2,000 | -1.9% | 3,105 |
| 2022/09/22 | 106,000 | 107,000 | 105,900 | 106,800 | +600 | +0.6% | 2,320 |
| 2022/09/21 | 105,800 | 106,600 | 105,700 | 106,200 | +200 | +0.2% | 2,811 |
| 2022/09/20 | 108,000 | 108,000 | 106,000 | 106,000 | -2,500 | -2.3% | 3,646 |
| 2022/09/16 | 107,000 | 108,500 | 107,000 | 108,500 | +1,400 | +1.3% | 5,371 |
| 2022/09/15 | 107,500 | 107,500 | 106,900 | 107,100 | +100 | +0.1% | 2,457 |
| 2022/09/14 | 107,700 | 107,700 | 106,500 | 107,000 | -1,100 | -1% | 3,855 |
| 2022/09/13 | 108,200 | 108,400 | 107,800 | 108,100 | -100 | -0.1% | 2,876 |
| 2022/09/12 | 108,700 | 108,700 | 108,000 | 108,200 | -500 | -0.5% | 2,481 |
| 2022/09/09 | 107,200 | 108,700 | 107,200 | 108,700 | +1,000 | +0.9% | 4,718 |
| 2022/09/08 | 107,400 | 107,900 | 106,900 | 107,700 | -200 | -0.2% | 3,316 |
| 2022/09/07 | 106,600 | 107,900 | 106,300 | 107,900 | +1,200 | +1.1% | 6,745 |
| 2022/09/06 | 105,800 | 106,700 | 105,400 | 106,700 | +1,200 | +1.1% | 4,404 |
| 2022/09/05 | 104,800 | 105,900 | 104,800 | 105,500 | +500 | +0.5% | 6,278 |
| 2022/09/02 | 105,800 | 106,500 | 105,000 | 105,000 | -1,500 | -1.4% | 29,498 |
| 2022/09/01 | 106,100 | 106,800 | 105,600 | 106,500 | -600 | -0.6% | 19,195 |
| 2022/08/31 | 106,500 | 107,100 | 105,600 | 107,100 | ±0 | ±0% | 11,875 |
| 2022/08/30 | 105,900 | 107,200 | 105,900 | 107,100 | -1,900 | -1.7% | 9,381 |
| 2022/08/29 | 108,500 | 109,400 | 108,400 | 109,000 | -500 | -0.5% | 9,114 |
| 2022/08/26 | 109,200 | 109,500 | 108,800 | 109,500 | +900 | +0.8% | 4,074 |
| 2022/08/25 | 108,700 | 109,300 | 108,600 | 108,600 | ±0 | ±0% | 7,117 |
| 2022/08/24 | 109,700 | 109,700 | 108,600 | 108,600 | -1,700 | -1.5% | 22,580 |
| 2022/08/23 | 112,000 | 112,000 | 110,100 | 110,300 | -1,900 | -1.7% | 11,478 |
| 2022/08/22 | 112,000 | 112,500 | 111,900 | 112,200 | +300 | +0.3% | 2,393 |
| 2022/08/19 | 111,900 | 112,500 | 111,700 | 111,900 | ±0 | ±0% | 3,393 |
| 2022/08/18 | 111,200 | 112,300 | 111,200 | 111,900 | +700 | +0.6% | 2,986 |
| 2022/08/17 | 113,000 | 113,100 | 111,200 | 111,200 | -1,800 | -1.6% | 8,287 |
| 2022/08/16 | 113,000 | 113,300 | 112,600 | 113,000 | -2,300 | -2% | 11,966 |
| 2022/08/15 | 114,600 | 115,300 | 114,200 | 115,300 | +700 | +0.6% | 1,938 |
| 2022/08/12 | 113,800 | 114,700 | 113,600 | 114,600 | +900 | +0.8% | 2,165 |
| 2022/08/10 | 114,100 | 114,400 | 113,700 | 113,700 | -400 | -0.4% | 1,799 |
| 2022/08/09 | 116,000 | 116,100 | 114,100 | 114,100 | -1,600 | -1.4% | 2,383 |
| 2022/08/08 | 115,200 | 115,700 | 114,700 | 115,700 | +100 | +0.1% | 1,162 |
| 2022/08/05 | 114,700 | 115,600 | 114,300 | 115,600 | +900 | +0.8% | 1,771 |
| 2022/08/04 | 114,800 | 115,100 | 114,200 | 114,700 | +500 | +0.4% | 1,808 |
| 2022/08/03 | 114,500 | 114,600 | 113,400 | 114,200 | ±0 | ±0% | 2,766 |
| 2022/08/02 | 115,500 | 115,500 | 113,700 | 114,200 | -1,300 | -1.1% | 3,102 |
| 2022/08/01 | 116,000 | 116,000 | 114,000 | 115,500 | -500 | -0.4% | 2,734 |
| 2022/07/29 | 114,800 | 116,000 | 113,800 | 116,000 | +1,500 | +1.3% | 3,784 |
| 2022/07/28 | 114,800 | 115,000 | 114,200 | 114,500 | -100 | -0.1% | 1,575 |
| 2022/07/27 | 114,600 | 115,000 | 114,200 | 114,600 | +100 | +0.1% | 1,156 |
| 2022/07/26 | 114,500 | 114,700 | 113,900 | 114,500 | +300 | +0.3% | 1,294 |
| 2022/07/25 | 114,600 | 115,000 | 114,000 | 114,200 | -300 | -0.3% | 1,223 |
| 2022/07/22 | 114,100 | 114,500 | 113,700 | 114,500 | ±0 | ±0% | 1,457 |
| 2022/07/21 | 114,400 | 114,700 | 113,800 | 114,500 | +400 | +0.4% | 1,321 |
| 2022/07/20 | 113,600 | 114,500 | 113,400 | 114,100 | +300 | +0.3% | 1,685 |
| 2022/07/19 | 114,000 | 114,200 | 113,300 | 113,800 | +500 | +0.4% | 1,719 |
701～
750
件表示中 / 1716件
類似銘柄と比較する
現在ご覧いただいている「タカラリート」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
