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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 115,300 | 116,300 | 113,800 | 113,900 | -1,400 | -1.2% | 3,426 |
| 2022/03/07 | 115,700 | 116,600 | 114,800 | 115,300 | +200 | +0.2% | 4,587 |
| 2022/03/04 | 116,900 | 117,300 | 113,900 | 115,100 | -1,600 | -1.4% | 5,063 |
| 2022/03/03 | 116,300 | 117,400 | 115,800 | 116,700 | +500 | +0.4% | 4,553 |
| 2022/03/02 | 114,300 | 116,800 | 114,300 | 116,200 | +1,600 | +1.4% | 3,879 |
| 2022/03/01 | 114,300 | 115,000 | 113,900 | 114,600 | +100 | +0.1% | 3,488 |
| 2022/02/28 | 111,300 | 114,500 | 111,000 | 114,500 | +3,200 | +2.9% | 4,751 |
| 2022/02/25 | 110,600 | 111,300 | 109,600 | 111,300 | -2,200 | -1.9% | 5,290 |
| 2022/02/24 | 114,600 | 115,600 | 112,200 | 113,500 | -400 | -0.4% | 15,653 |
| 2022/02/22 | 116,000 | 116,300 | 113,000 | 113,900 | -2,400 | -2.1% | 5,631 |
| 2022/02/21 | 117,400 | 117,400 | 115,900 | 116,300 | -200 | -0.2% | 4,603 |
| 2022/02/18 | 117,700 | 117,700 | 115,800 | 116,500 | -1,300 | -1.1% | 3,546 |
| 2022/02/17 | 116,300 | 117,900 | 116,000 | 117,800 | +2,100 | +1.8% | 2,627 |
| 2022/02/16 | 115,000 | 116,200 | 114,800 | 115,700 | +1,900 | +1.7% | 2,136 |
| 2022/02/15 | 116,200 | 116,500 | 113,700 | 113,800 | -2,800 | -2.4% | 3,677 |
| 2022/02/14 | 118,200 | 118,800 | 116,200 | 116,600 | -2,700 | -2.3% | 3,501 |
| 2022/02/10 | 118,200 | 119,300 | 117,600 | 119,300 | +1,600 | +1.4% | 3,848 |
| 2022/02/09 | 115,200 | 118,000 | 115,200 | 117,700 | +2,600 | +2.3% | 4,193 |
| 2022/02/08 | 116,800 | 117,100 | 114,400 | 115,100 | -2,000 | -1.7% | 3,112 |
| 2022/02/07 | 118,000 | 118,000 | 116,600 | 117,100 | -300 | -0.3% | 3,290 |
| 2022/02/04 | 118,200 | 118,700 | 117,300 | 117,400 | -300 | -0.3% | 1,715 |
| 2022/02/03 | 116,800 | 118,800 | 116,500 | 117,700 | +1,000 | +0.9% | 2,736 |
| 2022/02/02 | 116,000 | 117,600 | 115,500 | 116,700 | +900 | +0.8% | 2,062 |
| 2022/02/01 | 119,000 | 119,000 | 115,600 | 115,800 | -200 | -0.2% | 3,263 |
| 2022/01/31 | 116,100 | 117,300 | 115,800 | 116,000 | -100 | -0.1% | 2,263 |
| 2022/01/28 | 115,300 | 116,400 | 114,100 | 116,100 | +500 | +0.4% | 2,423 |
| 2022/01/27 | 115,100 | 115,600 | 112,400 | 115,600 | +500 | +0.4% | 4,151 |
| 2022/01/26 | 113,400 | 115,600 | 112,800 | 115,100 | +1,300 | +1.1% | 2,926 |
| 2022/01/25 | 114,000 | 114,600 | 112,200 | 113,800 | -900 | -0.8% | 3,952 |
| 2022/01/24 | 113,000 | 115,100 | 112,300 | 114,700 | +1,600 | +1.4% | 4,136 |
| 2022/01/21 | 110,100 | 113,700 | 108,100 | 113,100 | +1,000 | +0.9% | 6,017 |
| 2022/01/20 | 115,000 | 116,100 | 112,100 | 112,100 | -2,800 | -2.4% | 6,117 |
| 2022/01/19 | 118,700 | 119,000 | 114,800 | 114,900 | -4,100 | -3.4% | 4,860 |
| 2022/01/18 | 121,400 | 121,500 | 119,000 | 119,000 | -1,900 | -1.6% | 2,930 |
| 2022/01/17 | 120,800 | 121,600 | 120,200 | 120,900 | +100 | +0.1% | 2,044 |
| 2022/01/14 | 121,100 | 121,400 | 120,100 | 120,800 | +400 | +0.3% | 2,537 |
| 2022/01/13 | 120,700 | 121,200 | 120,200 | 120,400 | +200 | +0.2% | 2,403 |
| 2022/01/12 | 117,900 | 120,200 | 117,900 | 120,200 | +2,300 | +2% | 3,549 |
| 2022/01/11 | 117,600 | 118,800 | 117,600 | 117,900 | +200 | +0.2% | 1,949 |
| 2022/01/07 | 118,100 | 118,800 | 117,500 | 117,700 | +100 | +0.1% | 2,311 |
| 2022/01/06 | 116,500 | 118,200 | 116,200 | 117,600 | +500 | +0.4% | 2,563 |
| 2022/01/05 | 118,100 | 118,600 | 117,100 | 117,100 | -1,000 | -0.8% | 3,134 |
| 2022/01/04 | 116,800 | 118,500 | 116,100 | 118,100 | +2,000 | +1.7% | 3,121 |
| 2021/12/30 | 116,600 | 117,200 | 116,100 | 116,100 | -700 | -0.6% | 2,269 |
| 2021/12/29 | 115,500 | 116,800 | 115,100 | 116,800 | +1,100 | +1% | 1,808 |
| 2021/12/28 | 115,800 | 116,200 | 114,500 | 115,700 | +200 | +0.2% | 2,269 |
| 2021/12/27 | 117,400 | 117,600 | 115,500 | 115,500 | -1,900 | -1.6% | 1,539 |
| 2021/12/24 | 118,600 | 119,000 | 117,400 | 117,400 | -1,200 | -1% | 2,611 |
| 2021/12/23 | 116,100 | 119,000 | 116,100 | 118,600 | +2,900 | +2.5% | 5,955 |
| 2021/12/22 | 115,200 | 116,200 | 114,800 | 115,700 | +500 | +0.4% | 5,290 |
801～
850
件表示中 / 1678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
