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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 132,100 | 134,200 | 132,100 | 133,100 | +1,000 | +0.8% | 3,368 |
| 2014/05/12 | 130,400 | 133,000 | 130,400 | 132,100 | +3,400 | +2.6% | 4,477 |
| 2014/05/09 | 129,800 | 130,500 | 128,700 | 128,700 | -1,700 | -1.3% | 4,457 |
| 2014/05/08 | 132,000 | 132,000 | 129,700 | 130,400 | -1,400 | -1.1% | 2,285 |
| 2014/05/07 | 132,000 | 132,500 | 130,900 | 131,800 | -500 | -0.4% | 1,859 |
| 2014/05/02 | 130,700 | 133,400 | 130,700 | 132,300 | +1,100 | +0.8% | 2,945 |
| 2014/05/01 | 131,000 | 133,300 | 130,100 | 131,200 | +600 | +0.5% | 3,783 |
| 2014/04/30 | 130,900 | 131,500 | 130,300 | 130,600 | -300 | -0.2% | 2,158 |
| 2014/04/28 | 130,100 | 130,900 | 129,500 | 130,900 | +100 | +0.1% | 2,207 |
| 2014/04/25 | 129,000 | 130,800 | 129,000 | 130,800 | +1,400 | +1.1% | 2,280 |
| 2014/04/24 | 129,400 | 129,500 | 128,100 | 129,400 | ±0 | ±0% | 2,145 |
| 2014/04/23 | 128,700 | 129,500 | 128,000 | 129,400 | +700 | +0.5% | 2,026 |
| 2014/04/22 | 129,400 | 129,600 | 127,200 | 128,700 | ±0 | ±0% | 1,971 |
| 2014/04/21 | 126,300 | 129,800 | 126,300 | 128,700 | -600 | -0.5% | 1,965 |
| 2014/04/18 | 127,900 | 129,800 | 127,600 | 129,300 | +1,900 | +1.5% | 2,088 |
| 2014/04/17 | 127,700 | 128,000 | 127,000 | 127,400 | +2,300 | +1.8% | 3,266 |
| 2014/04/16 | 125,700 | 127,400 | 125,100 | 125,100 | -400 | -0.3% | 2,976 |
| 2014/04/15 | 127,000 | 127,000 | 125,500 | 125,500 | -1,100 | -0.9% | 2,665 |
| 2014/04/14 | 124,200 | 126,800 | 123,100 | 126,600 | +2,400 | +1.9% | 2,318 |
| 2014/04/11 | 123,600 | 125,200 | 123,100 | 124,200 | +100 | +0.1% | 2,561 |
| 2014/04/10 | 123,300 | 125,800 | 123,300 | 124,100 | +1,200 | +1% | 1,949 |
| 2014/04/09 | 124,400 | 124,700 | 122,100 | 122,900 | -2,300 | -1.8% | 1,403 |
| 2014/04/08 | 125,000 | 125,600 | 124,000 | 125,200 | -600 | -0.5% | 2,506 |
| 2014/04/07 | 125,900 | 126,900 | 125,100 | 125,800 | +1,100 | +0.9% | 2,113 |
| 2014/04/04 | 125,500 | 126,300 | 124,400 | 124,700 | -1,500 | -1.2% | 2,160 |
| 2014/04/03 | 127,200 | 127,900 | 126,200 | 126,200 | -900 | -0.7% | 2,057 |
| 2014/04/02 | 126,900 | 127,900 | 126,100 | 127,100 | +400 | +0.3% | 2,064 |
| 2014/04/01 | 125,900 | 127,000 | 124,800 | 126,700 | +1,800 | +1.4% | 2,520 |
| 2014/03/31 | 123,500 | 126,000 | 123,300 | 124,900 | -700 | -0.6% | 2,357 |
| 2014/03/28 | 124,300 | 125,600 | 123,200 | 125,600 | +1,300 | +1% | 2,953 |
| 2014/03/27 | 122,600 | 125,200 | 122,000 | 124,300 | +2,500 | +2.1% | 1,792 |
| 2014/03/26 | 121,200 | 123,400 | 121,200 | 121,800 | +600 | +0.5% | 1,858 |
| 2014/03/25 | 119,800 | 123,900 | 119,800 | 121,200 | +1,600 | +1.3% | 2,072 |
| 2014/03/24 | 118,500 | 120,600 | 118,400 | 119,600 | +1,100 | +0.9% | 1,940 |
| 2014/03/20 | 120,200 | 120,700 | 118,500 | 118,500 | -1,700 | -1.4% | 2,254 |
| 2014/03/19 | 121,000 | 122,100 | 120,000 | 120,200 | -1,600 | -1.3% | 1,800 |
| 2014/03/18 | 121,800 | 122,500 | 120,800 | 121,800 | +500 | +0.4% | 891 |
| 2014/03/17 | 120,400 | 122,100 | 120,400 | 121,300 | +300 | +0.2% | 765 |
| 2014/03/14 | 120,100 | 122,800 | 120,100 | 121,000 | -1,000 | -0.8% | 1,785 |
| 2014/03/13 | 123,700 | 123,800 | 122,000 | 122,000 | -700 | -0.6% | 1,865 |
| 2014/03/12 | 123,500 | 124,300 | 122,700 | 122,700 | -1,300 | -1% | 904 |
| 2014/03/11 | 123,900 | 124,600 | 123,600 | 124,000 | -600 | -0.5% | 1,697 |
| 2014/03/10 | 123,900 | 124,800 | 122,400 | 124,600 | -400 | -0.3% | 1,672 |
| 2014/03/07 | 123,400 | 125,100 | 122,900 | 125,000 | +1,600 | +1.3% | 1,718 |
| 2014/03/06 | 123,900 | 124,500 | 123,100 | 123,400 | -800 | -0.6% | 1,466 |
| 2014/03/05 | 125,000 | 125,000 | 123,200 | 124,200 | -800 | -0.6% | 1,836 |
| 2014/03/04 | 124,300 | 125,700 | 123,100 | 125,000 | -600 | -0.5% | 2,201 |
| 2014/03/03 | 124,100 | 125,600 | 123,800 | 125,600 | +1,200 | +1% | 2,069 |
| 2014/02/28 | 123,200 | 124,500 | 123,000 | 124,400 | +200 | +0.2% | 1,668 |
| 2014/02/27 | 124,100 | 124,400 | 122,800 | 124,200 | +100 | +0.1% | 1,436 |
2751～
2800
件表示中 / 3759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
