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 |
|---|---|---|---|---|---|---|---|
| 2012/07/05 | 399,500 | 400,500 | 398,000 | 400,000 | +500 | +0.1% | 487 |
| 2012/07/04 | 403,500 | 405,500 | 399,000 | 399,500 | -4,000 | -1% | 558 |
| 2012/07/03 | 399,500 | 404,000 | 393,500 | 403,500 | +5,500 | +1.4% | 822 |
| 2012/07/02 | 392,000 | 402,000 | 392,000 | 398,000 | +7,000 | +1.8% | 814 |
| 2012/06/29 | 392,500 | 394,000 | 388,000 | 391,000 | +1,500 | +0.4% | 866 |
| 2012/06/28 | 393,500 | 397,500 | 389,500 | 389,500 | -2,500 | -0.6% | 828 |
| 2012/06/27 | 385,000 | 394,000 | 385,000 | 392,000 | +9,000 | +2.3% | 392 |
| 2012/06/26 | 389,000 | 390,000 | 380,500 | 383,000 | -10,500 | -2.7% | 720 |
| 2012/06/25 | 404,500 | 405,000 | 392,000 | 393,500 | -9,500 | -2.4% | 453 |
| 2012/06/22 | 398,500 | 403,500 | 396,000 | 403,000 | +3,000 | +0.8% | 154 |
| 2012/06/21 | 396,000 | 402,500 | 395,500 | 400,000 | +3,500 | +0.9% | 328 |
| 2012/06/20 | 393,000 | 396,500 | 393,000 | 396,500 | +7,000 | +1.8% | 345 |
| 2012/06/19 | 384,500 | 389,500 | 384,500 | 389,500 | +5,000 | +1.3% | 292 |
| 2012/06/18 | 378,000 | 384,500 | 377,500 | 384,500 | +13,500 | +3.6% | 452 |
| 2012/06/15 | 373,500 | 375,500 | 371,000 | 371,000 | -1,000 | -0.3% | 324 |
| 2012/06/14 | 376,500 | 376,500 | 372,000 | 372,000 | -3,000 | -0.8% | 284 |
| 2012/06/13 | 372,500 | 376,500 | 372,500 | 375,000 | +5,500 | +1.5% | 346 |
| 2012/06/12 | 368,000 | 372,000 | 366,500 | 369,500 | +500 | +0.1% | 215 |
| 2012/06/11 | 367,000 | 371,500 | 366,500 | 369,000 | +2,500 | +0.7% | 202 |
| 2012/06/08 | 371,000 | 373,000 | 365,000 | 366,500 | -3,000 | -0.8% | 377 |
| 2012/06/07 | 368,500 | 376,500 | 368,000 | 369,500 | +5,000 | +1.4% | 584 |
| 2012/06/06 | 366,000 | 371,000 | 363,500 | 364,500 | +2,000 | +0.6% | 491 |
| 2012/06/05 | 364,500 | 366,500 | 361,000 | 362,500 | ±0 | ±0% | 448 |
| 2012/06/04 | 373,000 | 374,000 | 362,500 | 362,500 | -20,000 | -5.2% | 1,068 |
| 2012/06/01 | 384,500 | 391,000 | 379,500 | 382,500 | -9,000 | -2.3% | 604 |
| 2012/05/31 | 380,500 | 392,500 | 378,000 | 391,500 | +3,500 | +0.9% | 827 |
| 2012/05/30 | 392,500 | 395,500 | 387,000 | 388,000 | -4,000 | -1% | 372 |
| 2012/05/29 | 384,500 | 393,000 | 379,500 | 392,000 | +7,500 | +2% | 513 |
| 2012/05/28 | 380,000 | 392,000 | 376,500 | 384,500 | +5,000 | +1.3% | 365 |
| 2012/05/25 | 374,000 | 384,500 | 374,000 | 379,500 | +7,500 | +2% | 556 |
| 2012/05/24 | 370,000 | 372,000 | 369,000 | 372,000 | +3,000 | +0.8% | 280 |
| 2012/05/23 | 371,000 | 374,500 | 368,000 | 369,000 | -2,000 | -0.5% | 541 |
| 2012/05/22 | 373,000 | 374,500 | 370,500 | 371,000 | +500 | +0.1% | 460 |
| 2012/05/21 | 371,500 | 374,000 | 368,000 | 370,500 | +2,000 | +0.5% | 382 |
| 2012/05/18 | 378,000 | 378,000 | 367,000 | 368,500 | -13,500 | -3.5% | 729 |
| 2012/05/17 | 379,000 | 382,000 | 376,000 | 382,000 | +3,000 | +0.8% | 279 |
| 2012/05/16 | 375,500 | 381,000 | 373,000 | 379,000 | -2,000 | -0.5% | 645 |
| 2012/05/15 | 380,500 | 387,000 | 373,500 | 381,000 | -2,500 | -0.7% | 815 |
| 2012/05/14 | 389,000 | 390,000 | 379,000 | 383,500 | -7,500 | -1.9% | 489 |
| 2012/05/11 | 401,500 | 404,000 | 390,000 | 391,000 | -10,000 | -2.5% | 430 |
| 2012/05/10 | 401,500 | 404,500 | 401,000 | 401,000 | -7,000 | -1.7% | 450 |
| 2012/05/09 | 407,500 | 408,000 | 401,500 | 408,000 | +1,000 | +0.2% | 421 |
| 2012/05/08 | 412,500 | 412,500 | 405,000 | 407,000 | -5,500 | -1.3% | 446 |
| 2012/05/07 | 413,500 | 415,500 | 408,000 | 412,500 | -3,500 | -0.8% | 546 |
| 2012/05/02 | 414,500 | 417,000 | 412,000 | 416,000 | +1,500 | +0.4% | 248 |
| 2012/05/01 | 413,000 | 414,500 | 405,000 | 414,500 | +2,500 | +0.6% | 393 |
| 2012/04/27 | 413,000 | 417,500 | 411,000 | 412,000 | -1,000 | -0.2% | 665 |
| 2012/04/26 | 420,000 | 421,000 | 413,000 | 413,000 | -7,000 | -1.7% | 265 |
| 2012/04/25 | 419,000 | 422,000 | 417,000 | 420,000 | +1,500 | +0.4% | 307 |
| 2012/04/24 | 421,500 | 421,500 | 415,000 | 418,500 | -500 | -0.1% | 296 |
3201～
3250
件表示中 / 3757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
