タカラレーベン不動産投資法人(3492)の株価時系列情報
タカラレーベン不動産投資法人(3492)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 102,600 | 102,600 | 100,800 | 101,200 | 2,760 |
| 2024/04/23 | 102,700 | 103,000 | 101,800 | 102,000 | 2,406 |
| 2024/04/22 | 101,100 | 102,700 | 101,000 | 102,600 | 3,936 |
| 2024/04/19 | 101,300 | 101,700 | 100,100 | 100,700 | 2,830 |
| 2024/04/18 | 101,500 | 101,900 | 100,900 | 101,200 | 1,376 |
| 2024/04/17 | 101,800 | 102,400 | 101,300 | 101,500 | 2,802 |
| 2024/04/16 | 101,400 | 102,600 | 101,000 | 101,300 | 3,332 |
| 2024/04/15 | 101,000 | 101,800 | 100,900 | 101,400 | 2,537 |
| 2024/04/12 | 101,100 | 101,100 | 100,100 | 100,700 | 2,239 |
| 2024/04/11 | 100,700 | 101,400 | 100,100 | 101,400 | 2,953 |
| 2024/04/10 | 102,200 | 102,500 | 100,500 | 100,500 | 3,096 |
| 2024/04/09 | 101,500 | 102,300 | 101,200 | 101,700 | 2,942 |
| 2024/04/08 | 100,700 | 101,700 | 100,400 | 101,400 | 2,404 |
| 2024/04/05 | 100,600 | 101,000 | 100,200 | 100,700 | 3,026 |
| 2024/04/04 | 101,300 | 101,500 | 100,600 | 101,100 | 2,000 |
| 2024/04/03 | 102,300 | 102,300 | 100,300 | 100,900 | 3,783 |
| 2024/04/02 | 102,500 | 102,900 | 101,700 | 102,300 | 3,779 |
| 2024/04/01 | 101,700 | 102,700 | 101,300 | 102,000 | 2,578 |
| 2024/03/29 | 101,900 | 101,900 | 100,500 | 101,600 | 3,595 |
| 2024/03/28 | 102,000 | 102,000 | 101,000 | 101,600 | 2,871 |
| 2024/03/27 | 102,100 | 102,300 | 101,100 | 101,400 | 4,225 |
| 2024/03/26 | 101,500 | 102,000 | 100,900 | 101,700 | 2,728 |
| 2024/03/25 | 101,400 | 101,800 | 101,000 | 101,400 | 3,048 |
| 2024/03/22 | 100,800 | 101,400 | 100,100 | 101,400 | 4,726 |
| 2024/03/21 | 100,000 | 100,500 | 99,000 | 100,500 | 4,477 |
| 2024/03/19 | 98,000 | 100,000 | 97,900 | 99,300 | 6,159 |
| 2024/03/18 | 97,900 | 98,100 | 97,100 | 97,800 | 3,604 |
| 2024/03/15 | 97,200 | 98,400 | 97,100 | 97,300 | 7,125 |
| 2024/03/14 | 95,400 | 97,000 | 95,200 | 97,000 | 3,653 |
| 2024/03/13 | 96,200 | 96,200 | 94,600 | 95,300 | 4,656 |
| 2024/03/12 | 96,400 | 96,500 | 94,900 | 96,000 | 6,183 |
| 2024/03/11 | 97,000 | 97,600 | 96,100 | 96,800 | 5,325 |
| 2024/03/08 | 96,800 | 97,500 | 96,200 | 96,800 | 5,169 |
| 2024/03/07 | 96,900 | 97,700 | 96,600 | 97,500 | 6,674 |
| 2024/03/06 | 95,900 | 97,100 | 95,600 | 96,800 | 7,064 |
| 2024/03/05 | 94,400 | 95,700 | 94,200 | 95,600 | 9,297 |
| 2024/03/04 | 94,200 | 95,200 | 93,900 | 93,900 | 37,418 |
| 2024/03/01 | 95,000 | 95,200 | 94,100 | 94,300 | 23,350 |
| 2024/02/29 | 94,500 | 95,700 | 93,800 | 95,500 | 22,284 |
| 2024/02/28 | 94,200 | 94,900 | 93,900 | 94,400 | 13,412 |
| 2024/02/27 | 97,800 | 97,800 | 96,700 | 97,200 | 10,003 |
| 2024/02/26 | 97,000 | 97,600 | 96,700 | 97,500 | 8,568 |
| 2024/02/22 | 96,700 | 97,300 | 96,200 | 96,400 | 31,482 |
| 2024/02/21 | 100,600 | 100,600 | 97,900 | 98,000 | 20,546 |
| 2024/02/20 | 100,200 | 101,000 | 100,000 | 100,400 | 5,952 |
| 2024/02/19 | 99,900 | 100,200 | 99,500 | 99,700 | 5,337 |
| 2024/02/16 | 99,900 | 100,600 | 99,100 | 99,700 | 9,419 |
| 2024/02/15 | 100,500 | 101,700 | 99,500 | 99,900 | 20,294 |
| 2024/02/14 | 104,600 | 104,700 | 103,400 | 103,500 | 3,620 |
| 2024/02/13 | 104,500 | 105,000 | 104,200 | 104,600 | 3,018 |
| 2024/02/09 | 104,600 | 105,300 | 104,400 | 104,700 | 2,396 |
| 2024/02/08 | 104,400 | 104,900 | 104,300 | 104,500 | 1,611 |
| 2024/02/07 | 104,500 | 104,800 | 103,800 | 103,800 | 1,702 |
| 2024/02/06 | 104,100 | 104,600 | 103,800 | 104,400 | 1,300 |
| 2024/02/05 | 104,500 | 105,000 | 104,000 | 104,000 | 1,569 |
| 2024/02/02 | 103,500 | 104,600 | 103,500 | 104,500 | 1,468 |
| 2024/02/01 | 104,900 | 104,900 | 103,100 | 103,100 | 4,279 |
| 2024/01/31 | 104,900 | 105,300 | 104,600 | 104,900 | 4,458 |
| 2024/01/30 | 104,700 | 105,400 | 104,500 | 105,300 | 1,703 |
| 2024/01/29 | 104,700 | 105,200 | 104,300 | 104,700 | 1,700 |
| 2024/01/26 | 103,900 | 105,000 | 103,900 | 105,000 | 1,321 |
| 2024/01/25 | 104,600 | 104,600 | 103,600 | 104,200 | 2,162 |
| 2024/01/24 | 105,200 | 105,400 | 104,400 | 104,700 | 1,508 |
| 2024/01/23 | 105,700 | 105,800 | 104,700 | 104,700 | 2,252 |
| 2024/01/22 | 103,900 | 105,700 | 103,900 | 105,700 | 2,779 |
| 2024/01/19 | 102,800 | 104,000 | 102,700 | 103,800 | 1,410 |
| 2024/01/18 | 102,900 | 103,200 | 102,300 | 102,300 | 2,149 |
| 2024/01/17 | 103,700 | 103,800 | 102,500 | 102,600 | 2,734 |
| 2024/01/16 | 104,400 | 104,700 | 103,700 | 103,700 | 2,162 |
| 2024/01/15 | 102,600 | 104,300 | 102,600 | 104,100 | 2,674 |
| 2024/01/12 | 102,100 | 102,700 | 102,000 | 102,600 | 2,320 |
| 2024/01/11 | 102,000 | 102,500 | 101,900 | 102,000 | 1,870 |
| 2024/01/10 | 102,500 | 103,100 | 102,000 | 102,000 | 4,264 |
| 2024/01/09 | 102,000 | 102,600 | 101,700 | 102,500 | 7,028 |
| 2024/01/05 | 100,400 | 101,800 | 100,300 | 101,800 | 3,829 |
| 2024/01/04 | 100,600 | 100,600 | 100,000 | 100,400 | 1,389 |
| 2023/12/29 | 100,000 | 100,800 | 100,000 | 100,800 | 2,835 |
| 2023/12/28 | 98,400 | 100,000 | 98,400 | 100,000 | 2,357 |
| 2023/12/27 | 96,800 | 97,900 | 96,700 | 97,900 | 2,852 |
| 2023/12/26 | 96,600 | 96,800 | 95,900 | 96,700 | 3,205 |
| 2023/12/25 | 97,800 | 97,900 | 96,700 | 96,700 | 2,756 |
| 2023/12/22 | 96,800 | 97,800 | 96,800 | 97,800 | 2,268 |
| 2023/12/21 | 98,100 | 98,300 | 96,800 | 96,800 | 3,223 |
| 2023/12/20 | 98,300 | 98,900 | 97,900 | 98,600 | 2,623 |
| 2023/12/19 | 99,100 | 99,200 | 97,800 | 98,300 | 2,955 |
| 2023/12/18 | 98,800 | 99,500 | 98,600 | 99,500 | 1,916 |
| 2023/12/15 | 99,700 | 99,700 | 98,600 | 98,800 | 3,044 |
| 2023/12/14 | 99,800 | 99,800 | 99,100 | 99,400 | 1,810 |
| 2023/12/13 | 99,800 | 100,000 | 99,400 | 99,600 | 1,063 |
| 2023/12/12 | 99,800 | 99,900 | 99,200 | 99,700 | 1,395 |
| 2023/12/11 | 100,000 | 100,100 | 99,400 | 100,000 | 1,433 |
| 2023/12/08 | 99,000 | 99,800 | 98,900 | 99,600 | 2,515 |
| 2023/12/07 | 99,400 | 99,500 | 98,800 | 99,200 | 1,853 |
| 2023/12/06 | 99,300 | 99,900 | 98,900 | 99,900 | 1,328 |
| 2023/12/05 | 99,500 | 99,500 | 98,800 | 99,000 | 1,589 |
| 2023/12/04 | 99,400 | 99,900 | 99,100 | 99,600 | 2,034 |
| 2023/12/01 | 101,200 | 101,200 | 99,400 | 99,400 | 2,870 |
| 2023/11/30 | 101,000 | 101,500 | 99,900 | 101,500 | 5,952 |
| 2023/11/29 | 100,700 | 101,400 | 100,600 | 101,300 | 2,442 |
| 2023/11/28 | 101,000 | 101,000 | 100,400 | 100,900 | 2,330 |
| 2023/11/27 | 100,300 | 101,100 | 100,300 | 101,000 | 1,193 |
| 2023/11/24 | 100,800 | 101,400 | 100,500 | 100,500 | 1,851 |
| 2023/11/22 | 100,100 | 101,200 | 100,000 | 101,100 | 3,510 |
| 2023/11/21 | 98,600 | 100,700 | 98,000 | 100,600 | 7,563 |
| 2023/11/20 | 98,200 | 98,600 | 97,600 | 97,700 | 2,380 |
| 2023/11/17 | 97,900 | 98,500 | 97,600 | 98,500 | 2,329 |
| 2023/11/16 | 97,700 | 98,200 | 97,600 | 97,700 | 1,782 |
| 2023/11/15 | 97,500 | 98,300 | 97,300 | 98,000 | 2,093 |
| 2023/11/14 | 97,000 | 97,700 | 96,700 | 97,000 | 2,059 |
| 2023/11/13 | 97,300 | 98,000 | 97,100 | 97,100 | 1,147 |
| 2023/11/10 | 96,600 | 97,600 | 96,600 | 97,500 | 1,744 |
| 2023/11/09 | 96,900 | 97,200 | 96,300 | 96,600 | 2,217 |
| 2023/11/08 | 98,000 | 98,100 | 96,800 | 96,800 | 3,031 |
| 2023/11/07 | 97,800 | 98,300 | 97,400 | 98,300 | 2,913 |
| 2023/11/06 | 99,600 | 99,600 | 97,800 | 97,800 | 3,768 |
| 2023/11/02 | 99,200 | 99,500 | 98,700 | 99,500 | 2,058 |
| 2023/11/01 | 99,300 | 99,500 | 98,800 | 98,800 | 3,234 |
| 2023/10/31 | 98,500 | 99,300 | 98,300 | 99,000 | 2,456 |
| 2023/10/30 | 99,000 | 99,300 | 98,400 | 98,500 | 1,928 |
| 2023/10/27 | 98,200 | 99,300 | 98,000 | 99,000 | 3,926 |
| 2023/10/26 | 97,800 | 98,300 | 97,200 | 97,500 | 1,666 |
| 2023/10/25 | 97,900 | 98,200 | 97,300 | 98,200 | 2,012 |
| 2023/10/24 | 97,300 | 98,100 | 97,200 | 97,400 | 2,045 |
| 2023/10/23 | 98,000 | 98,200 | 97,200 | 97,400 | 1,928 |
| 2023/10/20 | 98,500 | 98,700 | 97,800 | 97,800 | 1,865 |
| 2023/10/19 | 98,400 | 99,100 | 98,300 | 98,600 | 1,340 |
| 2023/10/18 | 98,300 | 99,100 | 98,200 | 98,900 | 2,481 |
| 2023/10/17 | 97,900 | 98,300 | 97,300 | 97,900 | 1,401 |
| 2023/10/16 | 98,300 | 98,400 | 96,700 | 97,100 | 1,438 |
| 2023/10/13 | 97,800 | 98,600 | 97,600 | 98,100 | 3,542 |
| 2023/10/12 | 97,900 | 98,500 | 97,800 | 98,000 | 920 |
| 2023/10/11 | 97,800 | 98,300 | 97,500 | 97,900 | 1,015 |
| 2023/10/10 | 97,000 | 97,800 | 96,800 | 97,500 | 1,358 |
| 2023/10/06 | 96,600 | 96,800 | 96,100 | 96,600 | 1,283 |
| 2023/10/05 | 96,300 | 96,600 | 95,900 | 96,600 | 3,488 |
| 2023/10/04 | 96,100 | 96,600 | 94,800 | 95,400 | 3,897 |
| 2023/10/03 | 97,200 | 97,600 | 96,500 | 96,700 | 2,216 |
| 2023/10/02 | 97,500 | 98,000 | 97,200 | 97,200 | 1,468 |
| 2023/09/29 | 98,700 | 98,800 | 97,000 | 97,100 | 3,452 |
| 2023/09/28 | 99,700 | 99,700 | 98,600 | 98,800 | 2,095 |
| 2023/09/27 | 98,800 | 99,700 | 98,600 | 99,700 | 3,237 |
| 2023/09/26 | 99,500 | 99,500 | 98,800 | 98,900 | 1,103 |
| 2023/09/25 | 99,200 | 99,500 | 98,700 | 99,300 | 2,103 |
| 2023/09/22 | 99,400 | 99,400 | 98,700 | 98,800 | 2,594 |
| 2023/09/21 | 99,300 | 99,700 | 99,100 | 99,700 | 1,855 |
| 2023/09/20 | 98,500 | 99,300 | 98,300 | 99,000 | 4,159 |
| 2023/09/19 | 98,200 | 98,500 | 97,600 | 98,500 | 2,355 |
| 2023/09/15 | 97,800 | 98,500 | 97,300 | 98,500 | 3,815 |
| 2023/09/14 | 96,900 | 98,100 | 96,800 | 97,900 | 1,749 |
| 2023/09/13 | 97,300 | 98,100 | 96,800 | 97,200 | 2,342 |
| 2023/09/12 | 98,100 | 98,200 | 97,100 | 97,600 | 1,781 |
| 2023/09/11 | 97,800 | 98,300 | 97,300 | 98,300 | 2,868 |
| 2023/09/08 | 97,800 | 98,600 | 97,300 | 97,900 | 4,031 |
| 2023/09/07 | 97,900 | 97,900 | 97,500 | 97,800 | 2,191 |
| 2023/09/06 | 97,600 | 97,800 | 97,300 | 97,600 | 2,305 |
| 2023/09/05 | 97,100 | 98,000 | 96,900 | 98,000 | 3,813 |
| 2023/09/04 | 96,500 | 97,300 | 96,500 | 97,100 | 5,228 |
| 2023/09/01 | 95,600 | 96,700 | 95,500 | 96,600 | 3,212 |
| 2023/08/31 | 94,900 | 96,300 | 94,900 | 96,200 | 10,537 |
| 2023/08/30 | 95,300 | 95,400 | 94,300 | 94,800 | 10,291 |
| 2023/08/29 | 97,500 | 98,000 | 97,200 | 98,000 | 9,168 |
| 2023/08/28 | 97,200 | 97,200 | 96,700 | 97,200 | 3,243 |
| 2023/08/25 | 96,800 | 97,000 | 96,200 | 97,000 | 1,813 |
| 2023/08/24 | 96,000 | 96,900 | 95,900 | 96,900 | 2,354 |
| 2023/08/23 | 95,500 | 95,900 | 95,400 | 95,900 | 2,371 |
| 2023/08/22 | 95,000 | 95,600 | 94,700 | 95,500 | 1,911 |
| 2023/08/21 | 95,600 | 95,800 | 94,800 | 94,800 | 3,721 |
| 2023/08/18 | 95,500 | 96,000 | 95,400 | 95,700 | 2,685 |
| 2023/08/17 | 96,400 | 96,400 | 95,300 | 95,800 | 3,255 |
| 2023/08/16 | 96,800 | 96,900 | 96,200 | 96,300 | 3,161 |
| 2023/08/15 | 98,200 | 98,200 | 96,700 | 96,800 | 4,697 |
| 2023/08/14 | 98,200 | 98,200 | 97,600 | 97,900 | 3,344 |
| 2023/08/10 | 97,100 | 97,700 | 96,900 | 97,700 | 2,156 |
| 2023/08/09 | 97,600 | 97,900 | 96,900 | 97,200 | 3,507 |
| 2023/08/08 | 98,200 | 98,200 | 97,400 | 97,600 | 1,681 |
| 2023/08/07 | 97,700 | 98,200 | 97,700 | 98,200 | 2,275 |
| 2023/08/04 | 96,800 | 97,400 | 96,800 | 97,400 | 1,854 |
| 2023/08/03 | 96,900 | 97,200 | 96,700 | 96,800 | 1,959 |
| 2023/08/02 | 96,900 | 97,500 | 96,600 | 97,000 | 2,624 |
| 2023/08/01 | 97,200 | 97,300 | 96,700 | 96,900 | 3,247 |
| 2023/07/31 | 97,800 | 98,000 | 97,000 | 97,400 | 3,790 |
| 2023/07/28 | 97,000 | 97,800 | 96,200 | 97,800 | 5,866 |
| 2023/07/27 | 97,000 | 97,200 | 96,800 | 97,000 | 2,232 |
| 2023/07/26 | 96,700 | 97,300 | 96,600 | 97,300 | 2,505 |
| 2023/07/25 | 97,200 | 97,400 | 96,200 | 96,200 | 1,776 |
| 2023/07/24 | 96,900 | 97,300 | 96,700 | 97,200 | 2,097 |
| 2023/07/21 | 96,900 | 96,900 | 96,400 | 96,500 | 1,574 |
| 2023/07/20 | 96,800 | 97,400 | 96,600 | 96,900 | 2,694 |
| 2023/07/19 | 96,500 | 96,800 | 96,000 | 96,800 | 2,108 |
| 2023/07/18 | 97,400 | 97,400 | 95,800 | 96,300 | 3,954 |
| 2023/07/14 | 96,900 | 97,000 | 96,100 | 96,900 | 2,328 |
| 2023/07/13 | 97,000 | 97,000 | 96,200 | 96,800 | 1,842 |
| 2023/07/12 | 96,900 | 97,200 | 96,500 | 96,800 | 2,465 |
| 2023/07/11 | 96,300 | 96,900 | 96,200 | 96,600 | 2,077 |
| 2023/07/10 | 95,600 | 96,300 | 95,400 | 96,200 | 2,059 |
| 2023/07/07 | 95,600 | 95,900 | 95,100 | 95,500 | 1,611 |
| 2023/07/06 | 96,500 | 96,500 | 95,400 | 95,600 | 2,262 |
| 2023/07/05 | 96,200 | 96,500 | 95,700 | 96,500 | 1,427 |
| 2023/07/04 | 96,500 | 96,900 | 95,300 | 96,100 | 5,414 |
| 2023/07/03 | 96,700 | 96,900 | 96,000 | 96,400 | 3,536 |