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 |
|---|---|---|---|---|---|
| 2025/06/13 | 89,300 | 90,000 | 88,800 | 90,000 | 4,622 |
| 2025/06/12 | 88,900 | 89,300 | 88,000 | 89,000 | 7,886 |
| 2025/06/11 | 88,200 | 88,900 | 88,000 | 88,900 | 2,002 |
| 2025/06/10 | 87,900 | 88,500 | 87,800 | 87,900 | 1,568 |
| 2025/06/09 | 88,500 | 88,600 | 87,800 | 87,800 | 1,882 |
| 2025/06/06 | 87,800 | 88,400 | 87,700 | 88,400 | 1,502 |
| 2025/06/05 | 87,100 | 87,800 | 86,900 | 87,800 | 2,116 |
| 2025/06/04 | 87,800 | 88,000 | 87,100 | 87,100 | 1,895 |
| 2025/06/03 | 87,700 | 88,200 | 87,100 | 88,000 | 1,817 |
| 2025/06/02 | 87,100 | 87,500 | 87,000 | 87,400 | 1,642 |
| 2025/05/30 | 87,300 | 87,600 | 87,000 | 87,100 | 3,028 |
| 2025/05/29 | 88,000 | 88,300 | 87,200 | 87,400 | 2,959 |
| 2025/05/28 | 87,800 | 88,200 | 87,700 | 88,000 | 1,784 |
| 2025/05/27 | 87,800 | 88,100 | 87,700 | 88,000 | 1,455 |
| 2025/05/26 | 87,100 | 87,700 | 87,100 | 87,700 | 1,659 |
| 2025/05/23 | 86,900 | 87,300 | 86,800 | 86,800 | 1,735 |
| 2025/05/22 | 86,300 | 87,000 | 86,100 | 87,000 | 1,661 |
| 2025/05/21 | 86,700 | 86,800 | 86,300 | 86,300 | 1,519 |
| 2025/05/20 | 86,400 | 86,700 | 86,100 | 86,100 | 1,986 |
| 2025/05/19 | 86,800 | 87,000 | 86,100 | 86,700 | 2,299 |
| 2025/05/16 | 87,100 | 87,300 | 86,700 | 86,700 | 2,036 |
| 2025/05/15 | 86,900 | 87,200 | 86,600 | 87,100 | 1,937 |
| 2025/05/14 | 86,400 | 86,900 | 86,000 | 86,900 | 1,743 |
| 2025/05/13 | 86,900 | 86,900 | 86,000 | 86,300 | 2,372 |
| 2025/05/12 | 86,100 | 86,800 | 86,000 | 86,800 | 2,332 |
| 2025/05/09 | 85,600 | 86,000 | 85,400 | 86,000 | 2,648 |
| 2025/05/08 | 86,400 | 86,400 | 85,300 | 85,600 | 1,982 |
| 2025/05/07 | 87,000 | 87,000 | 85,900 | 86,400 | 3,936 |
| 2025/05/02 | 86,200 | 86,900 | 86,200 | 86,700 | 2,425 |
| 2025/05/01 | 85,000 | 86,100 | 85,000 | 86,100 | 2,234 |
| 2025/04/30 | 85,700 | 85,700 | 84,700 | 85,100 | 3,159 |
| 2025/04/28 | 84,800 | 85,600 | 84,800 | 85,500 | 2,346 |
| 2025/04/25 | 84,800 | 85,000 | 84,300 | 84,800 | 2,556 |
| 2025/04/24 | 85,800 | 85,800 | 84,800 | 85,100 | 1,996 |
| 2025/04/23 | 86,200 | 86,700 | 85,500 | 85,500 | 2,986 |
| 2025/04/22 | 85,800 | 86,200 | 85,200 | 85,600 | 1,778 |
| 2025/04/21 | 86,000 | 86,000 | 85,300 | 85,800 | 1,810 |
| 2025/04/18 | 85,600 | 86,400 | 85,600 | 85,700 | 1,833 |
| 2025/04/17 | 86,100 | 86,400 | 85,600 | 86,000 | 2,518 |
| 2025/04/16 | 85,500 | 85,900 | 85,300 | 85,800 | 2,330 |
| 2025/04/15 | 86,000 | 86,000 | 85,200 | 85,500 | 2,093 |
| 2025/04/14 | 85,300 | 86,200 | 85,200 | 85,600 | 2,271 |
| 2025/04/11 | 83,800 | 85,000 | 83,700 | 84,700 | 4,209 |
| 2025/04/10 | 84,500 | 85,700 | 84,100 | 84,900 | 4,408 |
| 2025/04/09 | 83,700 | 83,800 | 82,200 | 83,000 | 4,906 |
| 2025/04/08 | 83,800 | 85,000 | 83,400 | 84,200 | 4,808 |
| 2025/04/07 | 82,400 | 83,200 | 80,300 | 81,200 | 11,554 |
| 2025/04/04 | 84,200 | 84,900 | 83,700 | 84,600 | 5,742 |
| 2025/04/03 | 84,800 | 85,300 | 84,500 | 85,200 | 3,655 |
| 2025/04/02 | 86,600 | 86,600 | 85,300 | 85,700 | 3,074 |
| 2025/04/01 | 86,900 | 87,000 | 86,100 | 86,600 | 2,343 |
| 2025/03/31 | 87,600 | 87,600 | 86,000 | 86,000 | 3,464 |
| 2025/03/28 | 87,900 | 88,200 | 87,800 | 88,200 | 2,271 |
| 2025/03/27 | 87,900 | 88,500 | 87,700 | 88,500 | 3,379 |
| 2025/03/26 | 86,900 | 87,800 | 86,600 | 87,800 | 2,966 |
| 2025/03/25 | 86,600 | 87,400 | 86,600 | 86,900 | 2,910 |
| 2025/03/24 | 86,100 | 86,900 | 86,100 | 86,700 | 2,716 |
| 2025/03/21 | 85,700 | 86,300 | 85,600 | 85,900 | 3,641 |
| 2025/03/19 | 86,000 | 86,200 | 85,800 | 86,100 | 1,730 |
| 2025/03/18 | 85,600 | 86,200 | 85,400 | 86,200 | 2,935 |
| 2025/03/17 | 85,100 | 85,400 | 84,900 | 85,200 | 2,103 |
| 2025/03/14 | 85,300 | 85,300 | 84,600 | 85,000 | 2,974 |
| 2025/03/13 | 84,300 | 84,800 | 84,200 | 84,600 | 2,806 |
| 2025/03/12 | 83,700 | 84,300 | 83,700 | 83,800 | 2,571 |
| 2025/03/11 | 83,300 | 83,800 | 83,000 | 83,600 | 2,930 |
| 2025/03/10 | 84,200 | 84,300 | 83,400 | 83,400 | 4,514 |
| 2025/03/07 | 84,200 | 84,500 | 83,600 | 83,600 | 3,877 |
| 2025/03/06 | 84,400 | 84,800 | 84,100 | 84,500 | 2,569 |
| 2025/03/05 | 85,100 | 85,300 | 84,200 | 84,200 | 4,947 |
| 2025/03/04 | 85,600 | 86,000 | 84,900 | 85,100 | 4,002 |
| 2025/03/03 | 85,700 | 86,200 | 85,500 | 86,000 | 2,638 |
| 2025/02/28 | 85,700 | 87,000 | 85,300 | 85,300 | 9,196 |
| 2025/02/27 | 84,500 | 86,500 | 84,500 | 86,300 | 8,689 |
| 2025/02/26 | 87,400 | 87,400 | 86,800 | 87,200 | 14,948 |
| 2025/02/25 | 87,400 | 87,800 | 87,300 | 87,500 | 4,677 |
| 2025/02/21 | 87,500 | 87,700 | 87,100 | 87,200 | 4,377 |
| 2025/02/20 | 87,900 | 87,900 | 87,300 | 87,600 | 2,561 |
| 2025/02/19 | 88,200 | 88,700 | 87,700 | 87,800 | 4,137 |
| 2025/02/18 | 88,100 | 88,500 | 88,100 | 88,400 | 3,248 |
| 2025/02/17 | 88,400 | 88,400 | 88,000 | 88,400 | 2,361 |
| 2025/02/14 | 87,500 | 88,100 | 87,500 | 87,700 | 3,194 |
| 2025/02/13 | 87,300 | 87,800 | 87,100 | 87,500 | 2,826 |
| 2025/02/12 | 86,800 | 87,200 | 86,700 | 87,100 | 1,514 |
| 2025/02/10 | 87,200 | 87,200 | 86,400 | 86,500 | 4,109 |
| 2025/02/07 | 87,600 | 87,600 | 87,000 | 87,000 | 2,589 |
| 2025/02/06 | 87,600 | 87,800 | 87,300 | 87,700 | 2,790 |
| 2025/02/05 | 87,700 | 87,800 | 87,000 | 87,000 | 2,869 |
| 2025/02/04 | 88,200 | 88,200 | 87,400 | 87,600 | 3,002 |
| 2025/02/03 | 89,000 | 89,000 | 87,700 | 87,700 | 4,498 |
| 2025/01/31 | 89,000 | 89,100 | 88,400 | 88,600 | 3,652 |
| 2025/01/30 | 89,000 | 89,100 | 88,500 | 89,100 | 4,257 |
| 2025/01/29 | 88,900 | 89,200 | 88,700 | 88,900 | 2,760 |
| 2025/01/28 | 88,400 | 89,100 | 88,300 | 88,600 | 4,053 |
| 2025/01/27 | 87,600 | 88,300 | 87,600 | 88,200 | 3,082 |
| 2025/01/24 | 86,300 | 87,700 | 86,300 | 87,200 | 2,239 |
| 2025/01/23 | 86,400 | 86,600 | 86,000 | 86,300 | 2,118 |
| 2025/01/22 | 86,800 | 86,900 | 86,300 | 86,400 | 1,582 |
| 2025/01/21 | 86,600 | 86,900 | 86,300 | 86,300 | 2,261 |
| 2025/01/20 | 86,500 | 86,900 | 86,300 | 86,600 | 2,621 |
| 2025/01/17 | 86,200 | 86,400 | 85,700 | 86,300 | 2,603 |
| 2025/01/16 | 86,300 | 86,400 | 85,800 | 86,200 | 1,822 |
| 2025/01/15 | 86,100 | 86,400 | 85,700 | 86,200 | 2,403 |
| 2025/01/14 | 85,800 | 86,400 | 85,700 | 85,700 | 5,298 |
| 2025/01/10 | 86,300 | 86,400 | 85,700 | 86,000 | 2,395 |
| 2025/01/09 | 86,800 | 86,800 | 86,200 | 86,600 | 3,887 |
| 2025/01/08 | 87,400 | 88,000 | 86,800 | 86,800 | 4,351 |
| 2025/01/07 | 87,500 | 87,600 | 86,800 | 87,400 | 4,556 |
| 2025/01/06 | 87,100 | 88,400 | 87,100 | 87,500 | 5,475 |
| 2024/12/30 | 87,900 | 87,900 | 86,800 | 86,800 | 6,013 |
| 2024/12/27 | 87,100 | 87,800 | 86,700 | 87,800 | 6,513 |
| 2024/12/26 | 85,400 | 86,600 | 85,300 | 86,600 | 4,341 |
| 2024/12/25 | 84,900 | 85,300 | 84,700 | 85,300 | 2,666 |
| 2024/12/24 | 84,400 | 85,300 | 84,300 | 84,900 | 4,453 |
| 2024/12/23 | 84,000 | 84,500 | 83,600 | 84,500 | 6,555 |
| 2024/12/20 | 84,000 | 84,600 | 83,200 | 83,200 | 12,872 |
| 2024/12/19 | 83,000 | 83,400 | 82,900 | 83,100 | 4,559 |
| 2024/12/18 | 83,500 | 83,900 | 83,100 | 83,100 | 4,374 |
| 2024/12/17 | 83,600 | 84,000 | 83,400 | 83,600 | 4,873 |
| 2024/12/16 | 84,100 | 84,200 | 83,600 | 83,600 | 4,939 |
| 2024/12/13 | 83,900 | 84,600 | 83,700 | 84,300 | 6,288 |
| 2024/12/12 | 83,500 | 83,900 | 83,300 | 83,900 | 5,604 |
| 2024/12/11 | 83,500 | 83,700 | 83,200 | 83,500 | 2,926 |
| 2024/12/10 | 83,000 | 83,600 | 82,900 | 83,600 | 8,641 |
| 2024/12/09 | 83,800 | 83,900 | 82,800 | 83,100 | 10,827 |
| 2024/12/06 | 83,900 | 84,200 | 83,700 | 83,800 | 3,629 |
| 2024/12/05 | 84,000 | 84,200 | 83,600 | 83,800 | 3,313 |
| 2024/12/04 | 84,700 | 85,100 | 83,700 | 83,800 | 6,418 |
| 2024/12/03 | 85,300 | 85,500 | 84,300 | 84,700 | 4,693 |
| 2024/12/02 | 85,300 | 85,700 | 84,900 | 85,000 | 3,371 |
| 2024/11/29 | 85,400 | 85,800 | 85,300 | 85,300 | 3,113 |
| 2024/11/28 | 85,600 | 85,900 | 85,400 | 85,800 | 2,957 |
| 2024/11/27 | 86,000 | 86,300 | 85,300 | 85,500 | 5,188 |
| 2024/11/26 | 86,300 | 86,500 | 85,900 | 86,300 | 3,730 |
| 2024/11/25 | 86,100 | 86,800 | 86,000 | 86,400 | 5,503 |
| 2024/11/22 | 85,100 | 85,900 | 85,000 | 85,900 | 3,303 |
| 2024/11/21 | 85,200 | 85,600 | 85,000 | 85,500 | 3,277 |
| 2024/11/20 | 84,600 | 85,500 | 84,600 | 85,500 | 4,390 |
| 2024/11/19 | 84,800 | 85,400 | 84,600 | 84,600 | 3,359 |
| 2024/11/18 | 84,600 | 84,900 | 84,300 | 84,800 | 4,742 |
| 2024/11/15 | 84,600 | 85,000 | 84,200 | 84,400 | 5,213 |
| 2024/11/14 | 84,900 | 85,000 | 84,100 | 84,300 | 2,731 |
| 2024/11/13 | 85,300 | 85,500 | 84,700 | 84,800 | 6,333 |
| 2024/11/12 | 84,500 | 85,800 | 84,500 | 85,700 | 4,120 |
| 2024/11/11 | 84,900 | 84,900 | 83,900 | 84,400 | 3,217 |
| 2024/11/08 | 84,800 | 85,300 | 84,500 | 84,600 | 3,125 |
| 2024/11/07 | 86,100 | 86,100 | 84,600 | 84,900 | 3,017 |
| 2024/11/06 | 85,000 | 86,300 | 85,000 | 85,400 | 3,123 |
| 2024/11/05 | 84,900 | 85,200 | 84,700 | 84,900 | 3,929 |
| 2024/11/01 | 85,000 | 85,100 | 84,400 | 84,400 | 2,271 |
| 2024/10/31 | 85,300 | 85,800 | 84,900 | 84,900 | 5,216 |
| 2024/10/30 | 86,400 | 86,400 | 85,600 | 85,700 | 4,076 |
| 2024/10/29 | 85,300 | 85,800 | 84,600 | 85,600 | 3,251 |
| 2024/10/28 | 83,300 | 85,300 | 83,300 | 85,000 | 5,872 |
| 2024/10/25 | 84,500 | 84,700 | 83,300 | 83,600 | 6,345 |
| 2024/10/24 | 84,800 | 84,900 | 84,400 | 84,600 | 2,966 |
| 2024/10/23 | 84,000 | 84,600 | 83,500 | 84,400 | 6,184 |
| 2024/10/22 | 84,800 | 84,800 | 83,800 | 84,300 | 7,956 |
| 2024/10/21 | 85,500 | 85,600 | 84,500 | 84,600 | 6,304 |
| 2024/10/18 | 85,600 | 86,100 | 85,200 | 85,400 | 2,887 |
| 2024/10/17 | 85,400 | 85,900 | 85,200 | 85,300 | 3,325 |
| 2024/10/16 | 86,500 | 86,700 | 85,300 | 85,400 | 3,495 |
| 2024/10/15 | 85,700 | 86,900 | 85,600 | 86,500 | 5,107 |
| 2024/10/11 | 85,500 | 85,700 | 85,200 | 85,400 | 4,594 |
| 2024/10/10 | 85,800 | 86,100 | 85,400 | 85,400 | 4,472 |
| 2024/10/09 | 85,500 | 86,100 | 85,400 | 86,100 | 4,849 |
| 2024/10/08 | 86,600 | 86,600 | 85,200 | 85,200 | 11,987 |
| 2024/10/07 | 87,800 | 88,000 | 86,500 | 86,500 | 10,153 |
| 2024/10/04 | 88,000 | 88,400 | 87,600 | 87,700 | 5,028 |
| 2024/10/03 | 87,900 | 88,300 | 87,800 | 88,000 | 2,964 |
| 2024/10/02 | 88,400 | 88,800 | 87,500 | 87,500 | 7,431 |
| 2024/10/01 | 88,900 | 89,000 | 88,100 | 88,400 | 3,484 |
| 2024/09/30 | 89,100 | 89,500 | 87,900 | 88,200 | 10,619 |
| 2024/09/27 | 89,400 | 90,200 | 89,300 | 90,200 | 6,710 |
| 2024/09/26 | 88,900 | 89,400 | 88,700 | 89,400 | 6,172 |
| 2024/09/25 | 88,500 | 89,500 | 88,300 | 88,900 | 5,935 |
| 2024/09/24 | 89,100 | 89,100 | 88,400 | 88,500 | 4,705 |
| 2024/09/20 | 88,900 | 89,700 | 88,800 | 89,100 | 7,232 |
| 2024/09/19 | 87,200 | 88,800 | 87,200 | 88,800 | 9,685 |
| 2024/09/18 | 87,500 | 87,500 | 86,600 | 87,000 | 7,523 |
| 2024/09/17 | 88,100 | 88,600 | 86,700 | 87,200 | 10,857 |
| 2024/09/13 | 88,500 | 89,200 | 87,800 | 88,000 | 13,089 |
| 2024/09/12 | 87,500 | 88,700 | 87,500 | 88,000 | 68,928 |
| 2024/09/11 | 89,000 | 89,000 | 87,100 | 87,500 | 41,565 |
| 2024/09/10 | 87,800 | 89,500 | 87,800 | 88,600 | 15,608 |
| 2024/09/09 | 87,400 | 88,300 | 87,400 | 87,800 | 13,508 |
| 2024/09/06 | 89,500 | 90,000 | 88,300 | 88,400 | 41,380 |
| 2024/09/05 | 91,100 | 91,800 | 89,300 | 89,300 | 31,813 |
| 2024/09/04 | 93,000 | 93,400 | 91,600 | 91,600 | 10,042 |
| 2024/09/03 | 92,900 | 93,600 | 92,800 | 93,200 | 4,340 |
| 2024/09/02 | 94,300 | 94,700 | 92,700 | 92,700 | 7,966 |
| 2024/08/30 | 93,500 | 94,500 | 93,400 | 94,100 | 12,600 |
| 2024/08/29 | 96,300 | 96,800 | 95,900 | 96,100 | 7,929 |
| 2024/08/28 | 99,000 | 99,400 | 98,800 | 99,100 | 9,362 |
| 2024/08/27 | 98,700 | 99,500 | 98,300 | 99,300 | 4,109 |
| 2024/08/26 | 97,700 | 98,600 | 97,200 | 98,400 | 5,244 |
| 2024/08/23 | 97,100 | 97,700 | 96,800 | 97,400 | 2,681 |
| 2024/08/22 | 97,000 | 97,000 | 96,200 | 97,000 | 1,949 |
| 2024/08/21 | 96,500 | 97,000 | 96,300 | 96,600 | 3,148 |
| 2024/08/20 | 96,800 | 97,200 | 96,500 | 96,800 | 2,966 |
| 2024/08/19 | 96,700 | 97,000 | 96,100 | 96,700 | 3,190 |