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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 167,600 | 167,800 | 164,900 | 164,900 | -2,900 | -1.7% | 1,655 |
| 2025/03/06 | 168,000 | 168,000 | 166,000 | 167,800 | -100 | -0.1% | 2,121 |
| 2025/03/05 | 168,200 | 168,700 | 167,500 | 167,900 | -200 | -0.1% | 2,139 |
| 2025/03/04 | 171,000 | 171,000 | 168,100 | 168,100 | -2,500 | -1.5% | 2,574 |
| 2025/03/03 | 170,000 | 170,800 | 169,100 | 170,600 | +2,600 | +1.5% | 3,205 |
| 2025/02/28 | 168,400 | 171,300 | 168,000 | 168,000 | -2,400 | -1.4% | 6,827 |
| 2025/02/27 | 168,200 | 170,500 | 168,100 | 170,400 | +1,700 | +1% | 2,646 |
| 2025/02/26 | 170,000 | 170,100 | 167,600 | 168,700 | +500 | +0.3% | 4,094 |
| 2025/02/25 | 169,700 | 169,800 | 168,200 | 168,200 | -300 | -0.2% | 2,781 |
| 2025/02/21 | 169,500 | 169,700 | 168,500 | 168,500 | -700 | -0.4% | 3,035 |
| 2025/02/20 | 169,000 | 169,400 | 168,000 | 169,200 | +1,000 | +0.6% | 2,882 |
| 2025/02/19 | 168,000 | 168,900 | 167,700 | 168,200 | +400 | +0.2% | 3,357 |
| 2025/02/18 | 166,800 | 168,300 | 166,700 | 167,800 | +1,500 | +0.9% | 2,830 |
| 2025/02/17 | 166,700 | 167,200 | 165,800 | 166,300 | +400 | +0.2% | 2,119 |
| 2025/02/14 | 163,900 | 166,800 | 163,900 | 165,900 | +2,300 | +1.4% | 3,126 |
| 2025/02/13 | 161,900 | 164,400 | 161,400 | 163,600 | +2,700 | +1.7% | 3,185 |
| 2025/02/12 | 161,000 | 161,800 | 160,600 | 160,900 | -600 | -0.4% | 1,655 |
| 2025/02/10 | 161,400 | 161,900 | 160,500 | 161,500 | -600 | -0.4% | 2,306 |
| 2025/02/07 | 162,800 | 162,800 | 161,400 | 162,100 | -1,000 | -0.6% | 1,776 |
| 2025/02/06 | 163,000 | 163,800 | 162,400 | 163,100 | +500 | +0.3% | 2,075 |
| 2025/02/05 | 164,700 | 164,700 | 162,400 | 162,600 | -1,800 | -1.1% | 2,195 |
| 2025/02/04 | 163,300 | 164,700 | 162,900 | 164,400 | +2,100 | +1.3% | 2,894 |
| 2025/02/03 | 162,300 | 163,700 | 162,000 | 162,300 | -200 | -0.1% | 3,319 |
| 2025/01/31 | 164,200 | 164,200 | 162,500 | 162,500 | -200 | -0.1% | 3,100 |
| 2025/01/30 | 161,500 | 163,600 | 160,700 | 162,700 | -2,400 | -1.5% | 4,560 |
| 2025/01/29 | 163,800 | 166,000 | 163,500 | 165,100 | +1,700 | +1% | 11,609 |
| 2025/01/28 | 160,500 | 164,700 | 159,800 | 163,400 | +2,800 | +1.7% | 4,458 |
| 2025/01/27 | 157,700 | 160,900 | 157,300 | 160,600 | +4,400 | +2.8% | 2,666 |
| 2025/01/24 | 154,900 | 157,800 | 154,800 | 156,200 | +1,200 | +0.8% | 2,859 |
| 2025/01/23 | 155,500 | 155,500 | 154,500 | 155,000 | -500 | -0.3% | 1,706 |
| 2025/01/22 | 155,400 | 156,100 | 154,800 | 155,500 | +600 | +0.4% | 2,118 |
| 2025/01/21 | 155,000 | 155,400 | 154,600 | 154,900 | ±0 | ±0% | 1,907 |
| 2025/01/20 | 154,900 | 155,400 | 154,200 | 154,900 | +400 | +0.3% | 2,273 |
| 2025/01/17 | 154,400 | 155,300 | 154,000 | 154,500 | -400 | -0.3% | 2,613 |
| 2025/01/16 | 155,000 | 155,800 | 154,300 | 154,900 | -400 | -0.3% | 2,093 |
| 2025/01/15 | 154,900 | 155,400 | 153,800 | 155,300 | +900 | +0.6% | 3,411 |
| 2025/01/14 | 156,500 | 156,800 | 154,400 | 154,400 | -1,600 | -1% | 2,828 |
| 2025/01/10 | 156,600 | 156,600 | 155,500 | 156,000 | -500 | -0.3% | 1,766 |
| 2025/01/09 | 156,500 | 156,800 | 155,900 | 156,500 | -500 | -0.3% | 2,221 |
| 2025/01/08 | 158,200 | 158,500 | 157,000 | 157,000 | -1,000 | -0.6% | 1,958 |
| 2025/01/07 | 158,800 | 159,200 | 157,900 | 158,000 | -800 | -0.5% | 1,556 |
| 2025/01/06 | 158,800 | 159,500 | 158,100 | 158,800 | +2,000 | +1.3% | 2,331 |
| 2024/12/30 | 158,600 | 159,200 | 156,800 | 156,800 | -1,300 | -0.8% | 2,649 |
| 2024/12/27 | 157,800 | 158,600 | 157,400 | 158,100 | +300 | +0.2% | 1,471 |
| 2024/12/26 | 156,100 | 157,800 | 156,100 | 157,800 | +1,600 | +1% | 2,808 |
| 2024/12/25 | 156,300 | 156,700 | 155,500 | 156,200 | -200 | -0.1% | 1,535 |
| 2024/12/24 | 156,100 | 156,400 | 155,400 | 156,400 | +500 | +0.3% | 1,688 |
| 2024/12/23 | 154,500 | 156,600 | 154,500 | 155,900 | +2,000 | +1.3% | 2,000 |
| 2024/12/20 | 154,000 | 155,500 | 153,700 | 153,900 | +500 | +0.3% | 3,776 |
| 2024/12/19 | 153,500 | 154,200 | 152,900 | 153,400 | -500 | -0.3% | 2,335 |
101～
150
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
