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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 183,600 | 184,300 | 182,800 | 184,100 | +500 | +0.3% | 2,033 |
| 2025/05/21 | 185,400 | 185,400 | 182,800 | 183,600 | -1,200 | -0.6% | 2,128 |
| 2025/05/20 | 184,200 | 185,300 | 184,000 | 184,800 | +1,200 | +0.7% | 2,820 |
| 2025/05/19 | 184,200 | 184,900 | 182,800 | 183,600 | -1,600 | -0.9% | 2,549 |
| 2025/05/16 | 184,200 | 185,300 | 184,000 | 185,200 | +1,600 | +0.9% | 2,043 |
| 2025/05/15 | 182,300 | 184,700 | 182,100 | 183,600 | +1,500 | +0.8% | 2,509 |
| 2025/05/14 | 180,100 | 182,500 | 180,100 | 182,100 | +1,400 | +0.8% | 2,845 |
| 2025/05/13 | 182,000 | 182,300 | 179,800 | 180,700 | -1,600 | -0.9% | 3,030 |
| 2025/05/12 | 179,700 | 182,300 | 179,600 | 182,300 | +2,600 | +1.4% | 2,173 |
| 2025/05/09 | 178,300 | 179,700 | 177,700 | 179,700 | +500 | +0.3% | 2,984 |
| 2025/05/08 | 180,600 | 180,600 | 178,600 | 179,200 | -1,400 | -0.8% | 2,051 |
| 2025/05/07 | 182,400 | 182,700 | 180,000 | 180,600 | -1,500 | -0.8% | 2,315 |
| 2025/05/02 | 181,200 | 182,800 | 180,800 | 182,100 | +900 | +0.5% | 2,162 |
| 2025/05/01 | 178,800 | 181,900 | 178,800 | 181,200 | +2,400 | +1.3% | 2,082 |
| 2025/04/30 | 178,200 | 179,000 | 177,200 | 178,800 | +600 | +0.3% | 2,382 |
| 2025/04/28 | 177,400 | 179,100 | 177,200 | 178,200 | +600 | +0.3% | 2,446 |
| 2025/04/25 | 177,800 | 178,600 | 176,700 | 177,600 | -200 | -0.1% | 2,350 |
| 2025/04/24 | 181,000 | 181,000 | 177,300 | 177,800 | -3,300 | -1.8% | 2,205 |
| 2025/04/23 | 181,600 | 182,100 | 180,900 | 181,100 | +100 | +0.1% | 2,554 |
| 2025/04/22 | 179,300 | 181,400 | 178,700 | 181,000 | +2,100 | +1.2% | 2,568 |
| 2025/04/21 | 177,600 | 178,900 | 177,600 | 178,900 | +1,000 | +0.6% | 1,506 |
| 2025/04/18 | 177,400 | 178,500 | 176,900 | 177,900 | +800 | +0.5% | 2,744 |
| 2025/04/17 | 175,900 | 177,300 | 175,400 | 177,100 | +1,100 | +0.6% | 3,511 |
| 2025/04/16 | 175,800 | 176,400 | 175,100 | 176,000 | +800 | +0.5% | 2,307 |
| 2025/04/15 | 175,100 | 175,800 | 174,300 | 175,200 | +200 | +0.1% | 2,964 |
| 2025/04/14 | 174,500 | 176,600 | 173,800 | 175,000 | +500 | +0.3% | 2,831 |
| 2025/04/11 | 173,400 | 174,500 | 171,400 | 174,500 | ±0 | ±0% | 4,372 |
| 2025/04/10 | 170,300 | 176,500 | 168,900 | 174,500 | +4,200 | +2.5% | 5,189 |
| 2025/04/09 | 170,300 | 171,300 | 169,200 | 170,300 | -100 | -0.1% | 4,950 |
| 2025/04/08 | 167,300 | 173,300 | 167,200 | 170,400 | +3,600 | +2.2% | 4,707 |
| 2025/04/07 | 166,800 | 169,500 | 162,900 | 166,800 | -4,000 | -2.3% | 4,643 |
| 2025/04/04 | 170,600 | 172,200 | 169,500 | 170,800 | -1,400 | -0.8% | 4,156 |
| 2025/04/03 | 170,900 | 172,200 | 170,300 | 172,200 | -700 | -0.4% | 3,206 |
| 2025/04/02 | 174,300 | 174,300 | 171,700 | 172,900 | -800 | -0.5% | 2,834 |
| 2025/04/01 | 174,300 | 175,000 | 172,600 | 173,700 | ±0 | ±0% | 3,919 |
| 2025/03/31 | 176,800 | 176,800 | 173,700 | 173,700 | -4,200 | -2.4% | 3,055 |
| 2025/03/28 | 178,000 | 178,400 | 177,000 | 177,900 | -100 | -0.1% | 2,813 |
| 2025/03/27 | 176,600 | 178,500 | 176,600 | 178,000 | +1,700 | +1% | 3,232 |
| 2025/03/26 | 175,600 | 178,600 | 175,600 | 176,300 | +700 | +0.4% | 3,070 |
| 2025/03/25 | 175,100 | 178,500 | 175,100 | 175,600 | +5,100 | +3% | 5,973 |
| 2025/03/24 | 169,600 | 171,200 | 169,600 | 170,500 | +1,300 | +0.8% | 1,800 |
| 2025/03/21 | 169,700 | 170,300 | 168,100 | 169,200 | -600 | -0.4% | 3,040 |
| 2025/03/19 | 169,600 | 171,400 | 168,600 | 169,800 | +100 | +0.1% | 3,539 |
| 2025/03/18 | 170,500 | 173,800 | 169,100 | 169,700 | +3,200 | +1.9% | 5,373 |
| 2025/03/17 | 165,300 | 166,800 | 164,800 | 166,500 | +1,400 | +0.8% | 1,743 |
| 2025/03/14 | 164,200 | 165,400 | 163,600 | 165,100 | +1,100 | +0.7% | 3,056 |
| 2025/03/13 | 163,300 | 165,200 | 162,900 | 164,000 | +400 | +0.2% | 2,668 |
| 2025/03/12 | 162,100 | 163,900 | 161,400 | 163,600 | +800 | +0.5% | 2,244 |
| 2025/03/11 | 163,300 | 163,700 | 161,300 | 162,800 | -500 | -0.3% | 2,093 |
| 2025/03/10 | 164,700 | 165,500 | 163,200 | 163,300 | -1,600 | -1% | 1,852 |
51～
100
件表示中 / 3754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
