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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 123,200 | 124,200 | 122,700 | 124,100 | +900 | +0.7% | 1,871 |
| 2014/02/25 | 122,500 | 123,200 | 121,000 | 123,200 | +1,400 | +1.1% | 1,090 |
| 2014/02/24 | 123,200 | 123,800 | 121,200 | 121,800 | -1,500 | -1.2% | 1,746 |
| 2014/02/21 | 121,200 | 123,400 | 121,100 | 123,300 | +1,500 | +1.2% | 1,270 |
| 2014/02/20 | 122,000 | 122,200 | 120,000 | 121,800 | -200 | -0.2% | 2,137 |
| 2014/02/19 | 122,000 | 122,600 | 121,600 | 122,000 | +800 | +0.7% | 1,398 |
| 2014/02/18 | 122,000 | 122,000 | 120,600 | 121,200 | ±0 | ±0% | 1,511 |
| 2014/02/17 | 120,300 | 121,800 | 119,600 | 121,200 | +2,100 | +1.8% | 1,547 |
| 2014/02/14 | 120,600 | 121,000 | 117,700 | 119,100 | -400 | -0.3% | 1,900 |
| 2014/02/13 | 119,500 | 120,900 | 119,300 | 119,500 | -400 | -0.3% | 1,227 |
| 2014/02/12 | 120,100 | 122,000 | 119,600 | 119,900 | -200 | -0.2% | 1,777 |
| 2014/02/10 | 121,100 | 121,200 | 118,800 | 120,100 | -1,000 | -0.8% | 1,637 |
| 2014/02/07 | 119,300 | 121,600 | 118,300 | 121,100 | +2,900 | +2.5% | 2,275 |
| 2014/02/06 | 118,400 | 118,800 | 116,700 | 118,200 | +2,000 | +1.7% | 1,621 |
| 2014/02/05 | 118,200 | 118,800 | 115,700 | 116,200 | +300 | +0.3% | 1,938 |
| 2014/02/04 | 116,200 | 117,700 | 115,400 | 115,900 | -3,300 | -2.8% | 6,070 |
| 2014/02/03 | 122,900 | 122,900 | 119,200 | 119,200 | -4,100 | -3.3% | 5,397 |
| 2014/01/31 | 124,800 | 125,700 | 122,200 | 123,300 | -1,500 | -1.2% | 5,066 |
| 2014/01/30 | 124,100 | 126,000 | 123,900 | 124,800 | -2,300 | -1.8% | 3,438 |
| 2014/01/29 | 123,700 | 127,100 | 122,000 | 127,100 | -500,900 | -79.8% | 3,700 |
| 2014/01/28 | 630,000 | 631,000 | 622,000 | 628,000 | ±0 | ±0% | 1,335 |
| 2014/01/27 | 623,000 | 628,000 | 618,000 | 628,000 | -1,000 | -0.2% | 860 |
| 2014/01/24 | 632,000 | 633,000 | 623,000 | 629,000 | -5,000 | -0.8% | 781 |
| 2014/01/23 | 638,000 | 640,000 | 632,000 | 634,000 | -6,000 | -0.9% | 553 |
| 2014/01/22 | 639,000 | 645,000 | 633,000 | 640,000 | -2,000 | -0.3% | 843 |
| 2014/01/21 | 644,000 | 646,000 | 639,000 | 642,000 | -7,000 | -1.1% | 866 |
| 2014/01/20 | 638,000 | 649,000 | 636,000 | 649,000 | +6,000 | +0.9% | 800 |
| 2014/01/17 | 643,000 | 647,000 | 636,000 | 643,000 | +11,000 | +1.7% | 1,085 |
| 2014/01/16 | 630,000 | 634,000 | 626,000 | 632,000 | +4,000 | +0.6% | 363 |
| 2014/01/15 | 622,000 | 630,000 | 621,000 | 628,000 | +8,000 | +1.3% | 380 |
| 2014/01/14 | 621,000 | 625,000 | 619,000 | 620,000 | -9,000 | -1.4% | 643 |
| 2014/01/10 | 625,000 | 630,000 | 622,000 | 629,000 | +6,000 | +1% | 628 |
| 2014/01/09 | 630,000 | 631,000 | 619,000 | 623,000 | -6,000 | -1% | 809 |
| 2014/01/08 | 639,000 | 644,000 | 626,000 | 629,000 | -10,000 | -1.6% | 1,022 |
| 2014/01/07 | 642,000 | 644,000 | 638,000 | 639,000 | -11,000 | -1.7% | 730 |
| 2014/01/06 | 645,000 | 650,000 | 634,000 | 650,000 | +1,000 | +0.2% | 718 |
| 2013/12/30 | 628,000 | 656,000 | 628,000 | 649,000 | +28,000 | +4.5% | 1,260 |
| 2013/12/27 | 612,000 | 624,000 | 609,000 | 621,000 | +6,000 | +1% | 631 |
| 2013/12/26 | 604,000 | 618,000 | 604,000 | 615,000 | +15,000 | +2.5% | 443 |
| 2013/12/25 | 605,000 | 612,000 | 600,000 | 600,000 | -5,000 | -0.8% | 591 |
| 2013/12/24 | 609,000 | 611,000 | 605,000 | 605,000 | -5,000 | -0.8% | 725 |
| 2013/12/20 | 601,000 | 610,000 | 601,000 | 610,000 | +11,000 | +1.8% | 681 |
| 2013/12/19 | 610,000 | 610,000 | 598,000 | 599,000 | -4,000 | -0.7% | 691 |
| 2013/12/18 | 597,000 | 604,000 | 596,000 | 603,000 | +7,000 | +1.2% | 464 |
| 2013/12/17 | 601,000 | 601,000 | 595,000 | 596,000 | -2,000 | -0.3% | 510 |
| 2013/12/16 | 603,000 | 605,000 | 591,000 | 598,000 | -1,000 | -0.2% | 693 |
| 2013/12/13 | 604,000 | 612,000 | 599,000 | 599,000 | -1,000 | -0.2% | 844 |
| 2013/12/12 | 603,000 | 604,000 | 598,000 | 600,000 | -3,000 | -0.5% | 398 |
| 2013/12/11 | 600,000 | 607,000 | 600,000 | 603,000 | ±0 | ±0% | 407 |
| 2013/12/10 | 601,000 | 605,000 | 599,000 | 603,000 | +4,000 | +0.7% | 447 |
2801～
2850
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
