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 |
|---|---|---|---|---|---|
| 2021/12/30 | 116,600 | 117,200 | 116,100 | 116,100 | 2,269 |
| 2021/12/29 | 115,500 | 116,800 | 115,100 | 116,800 | 1,808 |
| 2021/12/28 | 115,800 | 116,200 | 114,500 | 115,700 | 2,269 |
| 2021/12/27 | 117,400 | 117,600 | 115,500 | 115,500 | 1,539 |
| 2021/12/24 | 118,600 | 119,000 | 117,400 | 117,400 | 2,611 |
| 2021/12/23 | 116,100 | 119,000 | 116,100 | 118,600 | 5,955 |
| 2021/12/22 | 115,200 | 116,200 | 114,800 | 115,700 | 5,290 |
| 2021/12/21 | 113,400 | 115,200 | 113,200 | 115,200 | 3,362 |
| 2021/12/20 | 113,900 | 114,800 | 113,200 | 113,400 | 3,915 |
| 2021/12/17 | 112,100 | 114,300 | 111,800 | 113,000 | 7,228 |
| 2021/12/16 | 112,700 | 113,000 | 112,200 | 112,200 | 1,954 |
| 2021/12/15 | 112,700 | 112,900 | 112,300 | 112,800 | 1,414 |
| 2021/12/14 | 113,300 | 113,500 | 112,700 | 113,100 | 2,479 |
| 2021/12/13 | 114,000 | 114,200 | 113,200 | 113,600 | 2,025 |
| 2021/12/10 | 115,100 | 115,100 | 113,000 | 113,600 | 4,979 |
| 2021/12/09 | 115,000 | 115,900 | 114,200 | 115,100 | 3,311 |
| 2021/12/08 | 114,500 | 115,400 | 114,100 | 115,200 | 3,903 |
| 2021/12/07 | 113,000 | 114,000 | 112,900 | 114,000 | 1,686 |
| 2021/12/06 | 114,200 | 115,000 | 112,700 | 112,900 | 3,429 |
| 2021/12/03 | 112,900 | 114,300 | 112,900 | 114,000 | 3,901 |
| 2021/12/02 | 112,800 | 114,500 | 112,800 | 112,900 | 5,013 |
| 2021/12/01 | 111,400 | 113,600 | 111,300 | 112,700 | 5,760 |
| 2021/11/30 | 112,000 | 114,200 | 111,300 | 111,300 | 10,783 |
| 2021/11/29 | 112,200 | 113,900 | 110,900 | 112,400 | 7,629 |
| 2021/11/26 | 113,400 | 113,700 | 112,000 | 113,700 | 4,955 |
| 2021/11/25 | 112,500 | 113,700 | 112,500 | 113,700 | 2,924 |
| 2021/11/24 | 112,600 | 113,300 | 111,800 | 112,700 | 2,319 |
| 2021/11/22 | 112,100 | 113,700 | 112,000 | 113,100 | 5,523 |
| 2021/11/19 | 111,900 | 112,300 | 111,400 | 111,500 | 2,709 |
| 2021/11/18 | 112,300 | 112,600 | 111,700 | 112,200 | 2,875 |
| 2021/11/17 | 112,000 | 112,100 | 111,700 | 111,800 | 1,009 |
| 2021/11/16 | 112,200 | 112,500 | 111,100 | 111,800 | 2,006 |
| 2021/11/15 | 111,000 | 112,200 | 111,000 | 112,100 | 2,740 |
| 2021/11/12 | 111,500 | 112,000 | 110,600 | 110,600 | 2,012 |
| 2021/11/11 | 110,200 | 111,400 | 110,200 | 111,200 | 1,091 |
| 2021/11/10 | 110,900 | 111,000 | 109,900 | 110,500 | 1,868 |
| 2021/11/09 | 112,000 | 112,000 | 110,900 | 110,900 | 3,357 |
| 2021/11/08 | 111,200 | 112,100 | 110,700 | 112,100 | 2,320 |
| 2021/11/05 | 111,700 | 111,800 | 110,400 | 111,100 | 1,541 |
| 2021/11/04 | 111,000 | 111,800 | 111,000 | 111,600 | 1,763 |
| 2021/11/02 | 110,400 | 111,000 | 110,200 | 110,600 | 1,645 |
| 2021/11/01 | 111,000 | 111,000 | 109,900 | 110,300 | 1,622 |
| 2021/10/29 | 110,500 | 111,500 | 110,400 | 111,000 | 2,069 |
| 2021/10/28 | 109,800 | 110,900 | 109,600 | 110,400 | 1,611 |
| 2021/10/27 | 109,300 | 110,000 | 109,200 | 110,000 | 1,551 |
| 2021/10/26 | 109,400 | 109,800 | 109,200 | 109,200 | 786 |
| 2021/10/25 | 109,200 | 109,800 | 108,900 | 109,100 | 1,522 |
| 2021/10/22 | 110,000 | 110,100 | 108,600 | 109,200 | 2,677 |
| 2021/10/21 | 110,200 | 111,100 | 109,900 | 110,300 | 3,369 |
| 2021/10/20 | 110,200 | 110,300 | 109,400 | 109,400 | 1,871 |
| 2021/10/19 | 110,200 | 110,800 | 109,800 | 110,700 | 2,582 |
| 2021/10/18 | 110,700 | 110,800 | 109,000 | 110,000 | 2,995 |
| 2021/10/15 | 110,000 | 110,800 | 109,700 | 110,500 | 2,482 |
| 2021/10/14 | 110,700 | 111,900 | 109,300 | 109,800 | 4,149 |
| 2021/10/13 | 109,800 | 110,700 | 109,200 | 110,700 | 2,499 |
| 2021/10/12 | 109,400 | 110,000 | 108,800 | 109,700 | 2,025 |
| 2021/10/11 | 108,100 | 109,500 | 107,700 | 109,500 | 2,228 |
| 2021/10/08 | 109,200 | 109,500 | 108,200 | 108,200 | 2,631 |
| 2021/10/07 | 108,300 | 109,300 | 107,900 | 108,800 | 2,807 |
| 2021/10/06 | 109,500 | 109,500 | 106,700 | 108,200 | 3,499 |
| 2021/10/05 | 107,800 | 109,300 | 105,300 | 109,300 | 6,134 |
| 2021/10/04 | 108,000 | 109,300 | 107,800 | 108,500 | 3,055 |
| 2021/10/01 | 109,600 | 110,000 | 107,400 | 108,000 | 6,009 |
| 2021/09/30 | 110,100 | 110,300 | 109,400 | 109,400 | 3,037 |
| 2021/09/29 | 110,200 | 110,700 | 109,500 | 110,100 | 2,934 |
| 2021/09/28 | 110,700 | 110,700 | 109,100 | 110,300 | 5,043 |
| 2021/09/27 | 110,300 | 110,700 | 109,500 | 110,500 | 3,830 |
| 2021/09/24 | 109,700 | 110,500 | 109,600 | 109,600 | 4,747 |
| 2021/09/22 | 108,500 | 109,900 | 108,300 | 108,400 | 6,067 |
| 2021/09/21 | 108,400 | 109,000 | 108,400 | 108,500 | 2,554 |
| 2021/09/17 | 109,000 | 110,000 | 109,000 | 109,500 | 3,619 |
| 2021/09/16 | 108,700 | 109,300 | 108,400 | 109,200 | 3,144 |
| 2021/09/15 | 110,200 | 110,200 | 108,300 | 108,400 | 5,214 |
| 2021/09/14 | 110,100 | 110,300 | 109,800 | 110,000 | 3,860 |
| 2021/09/13 | 108,900 | 109,900 | 108,700 | 109,500 | 3,376 |
| 2021/09/10 | 109,400 | 110,000 | 108,700 | 108,700 | 3,714 |
| 2021/09/09 | 110,300 | 110,400 | 109,300 | 109,400 | 2,875 |
| 2021/09/08 | 108,600 | 110,200 | 108,600 | 110,200 | 4,907 |
| 2021/09/07 | 109,500 | 109,600 | 108,400 | 108,600 | 7,436 |
| 2021/09/06 | 110,300 | 110,400 | 109,200 | 110,000 | 5,752 |
| 2021/09/03 | 110,900 | 111,200 | 109,800 | 110,100 | 9,423 |
| 2021/09/02 | 112,400 | 113,300 | 110,200 | 110,200 | 28,928 |
| 2021/09/01 | 113,100 | 114,800 | 113,000 | 114,500 | 27,956 |
| 2021/08/31 | 114,600 | 115,700 | 112,200 | 112,700 | 9,829 |
| 2021/08/30 | 114,500 | 116,000 | 114,000 | 116,000 | 8,888 |
| 2021/08/27 | 115,900 | 118,000 | 115,900 | 117,600 | 12,481 |
| 2021/08/26 | 114,800 | 115,900 | 114,800 | 115,700 | 5,943 |
| 2021/08/25 | 114,500 | 115,700 | 113,400 | 114,400 | 9,130 |
| 2021/08/24 | 117,000 | 117,100 | 115,600 | 115,600 | 27,430 |
| 2021/08/23 | 122,300 | 123,300 | 117,900 | 118,400 | 11,234 |
| 2021/08/20 | 122,900 | 123,400 | 120,700 | 120,800 | 7,600 |
| 2021/08/19 | 124,100 | 125,500 | 123,000 | 123,300 | 5,640 |
| 2021/08/18 | 122,900 | 125,400 | 122,800 | 125,200 | 4,297 |
| 2021/08/17 | 122,900 | 123,700 | 122,500 | 123,000 | 3,076 |
| 2021/08/16 | 125,000 | 125,200 | 122,200 | 123,000 | 4,471 |
| 2021/08/13 | 127,100 | 127,300 | 125,600 | 126,000 | 2,659 |
| 2021/08/12 | 127,500 | 128,200 | 126,900 | 127,500 | 2,586 |
| 2021/08/11 | 128,900 | 129,500 | 127,500 | 127,500 | 2,578 |
| 2021/08/10 | 129,400 | 129,900 | 128,500 | 128,800 | 2,410 |
| 2021/08/06 | 130,000 | 130,500 | 129,200 | 129,400 | 2,011 |
| 2021/08/05 | 129,800 | 130,800 | 129,600 | 129,800 | 2,334 |
| 2021/08/04 | 129,300 | 130,200 | 128,800 | 130,200 | 1,301 |
| 2021/08/03 | 129,200 | 129,600 | 129,000 | 129,300 | 1,253 |
| 2021/08/02 | 130,500 | 130,700 | 128,900 | 129,000 | 2,321 |
| 2021/07/30 | 130,500 | 130,900 | 129,300 | 130,600 | 1,943 |
| 2021/07/29 | 129,700 | 131,100 | 128,700 | 131,100 | 6,491 |
| 2021/07/28 | 126,900 | 128,600 | 126,900 | 128,500 | 1,676 |
| 2021/07/27 | 127,500 | 128,300 | 126,800 | 127,100 | 1,904 |
| 2021/07/26 | 128,800 | 129,100 | 127,400 | 127,400 | 1,657 |
| 2021/07/21 | 127,800 | 128,500 | 127,600 | 127,600 | 1,265 |
| 2021/07/20 | 126,500 | 127,600 | 125,300 | 126,700 | 2,588 |
| 2021/07/19 | 129,600 | 129,600 | 128,200 | 128,400 | 1,527 |
| 2021/07/16 | 129,000 | 130,200 | 128,300 | 129,800 | 1,388 |
| 2021/07/15 | 129,800 | 130,600 | 129,100 | 129,100 | 1,474 |
| 2021/07/14 | 130,500 | 130,900 | 128,800 | 129,400 | 2,295 |
| 2021/03/22 | 109,300 | 109,500 | 108,000 | 108,300 | 1,900 |
| 2021/03/19 | 109,900 | 111,500 | 109,000 | 109,700 | 4,990 |
| 2021/03/18 | 110,000 | 110,200 | 108,900 | 109,900 | 1,537 |
| 2021/03/17 | 110,000 | 110,600 | 108,900 | 109,000 | 2,258 |
| 2021/03/16 | 108,500 | 109,800 | 108,300 | 109,100 | 2,629 |
| 2021/03/15 | 107,700 | 108,500 | 107,100 | 107,800 | 2,702 |
| 2021/03/12 | 106,900 | 107,400 | 106,000 | 107,400 | 2,905 |
| 2021/03/11 | 106,800 | 107,300 | 106,200 | 106,900 | 1,776 |
| 2021/03/10 | 105,900 | 106,900 | 105,100 | 106,300 | 1,574 |
| 2021/03/09 | 106,000 | 106,900 | 105,000 | 105,200 | 2,846 |
| 2021/03/08 | 105,300 | 107,300 | 104,400 | 104,700 | 2,461 |
| 2021/03/05 | 104,900 | 105,200 | 102,000 | 104,600 | 3,592 |
| 2021/03/04 | 106,800 | 107,800 | 104,400 | 106,300 | 3,559 |
| 2021/03/03 | 107,200 | 107,800 | 105,800 | 106,700 | 3,345 |
| 2021/03/02 | 107,400 | 108,900 | 106,900 | 107,200 | 2,833 |
| 2021/03/01 | 107,000 | 109,100 | 106,800 | 107,100 | 3,421 |
| 2021/02/26 | 109,300 | 109,500 | 105,800 | 107,000 | 5,743 |
| 2021/02/25 | 109,800 | 110,900 | 108,200 | 110,600 | 8,467 |
| 2021/02/24 | 112,500 | 114,400 | 112,300 | 112,900 | 9,741 |
| 2021/02/22 | 111,000 | 112,500 | 111,000 | 111,000 | 4,644 |
| 2021/02/19 | 110,000 | 112,900 | 109,000 | 110,500 | 3,683 |
| 2021/02/18 | 111,000 | 112,300 | 110,300 | 110,700 | 4,935 |
| 2021/02/17 | 115,400 | 115,800 | 111,200 | 111,900 | 6,176 |
| 2021/02/16 | 114,100 | 115,900 | 113,900 | 115,500 | 4,497 |
| 2021/02/15 | 113,900 | 115,900 | 113,300 | 113,700 | 6,302 |
| 2021/02/12 | 111,000 | 113,000 | 110,000 | 112,500 | 4,485 |
| 2021/02/10 | 109,500 | 110,900 | 109,100 | 109,900 | 4,599 |
| 2021/02/09 | 107,500 | 109,400 | 107,000 | 109,200 | 3,805 |
| 2021/02/08 | 107,800 | 109,400 | 106,100 | 107,000 | 5,278 |
| 2021/02/05 | 104,600 | 106,500 | 104,300 | 105,900 | 2,321 |
| 2021/02/04 | 102,500 | 104,300 | 102,200 | 104,200 | 2,689 |
| 2021/02/03 | 100,600 | 102,500 | 100,400 | 102,100 | 3,033 |
| 2021/02/02 | 101,500 | 102,200 | 100,400 | 100,400 | 2,989 |
| 2021/02/01 | 99,800 | 101,400 | 99,700 | 101,000 | 2,490 |
| 2021/01/29 | 98,300 | 100,400 | 97,600 | 99,700 | 4,167 |
| 2021/01/28 | 95,000 | 98,300 | 95,000 | 98,300 | 3,522 |
| 2021/01/27 | 95,300 | 96,000 | 94,900 | 96,000 | 1,816 |
| 2021/01/26 | 96,200 | 96,300 | 94,300 | 94,300 | 3,058 |
| 2021/01/25 | 96,300 | 97,300 | 95,400 | 95,600 | 3,558 |
| 2021/01/22 | 96,300 | 96,900 | 95,700 | 96,200 | 1,708 |
| 2021/01/21 | 94,800 | 96,600 | 94,600 | 95,900 | 3,211 |
| 2021/01/20 | 93,500 | 94,700 | 93,400 | 94,400 | 1,808 |
| 2021/01/19 | 93,300 | 94,300 | 93,100 | 93,100 | 1,877 |
| 2021/01/18 | 93,300 | 93,600 | 92,700 | 92,900 | 1,284 |
| 2021/01/15 | 93,500 | 93,500 | 92,600 | 92,600 | 1,738 |
| 2021/01/14 | 93,100 | 94,200 | 92,900 | 93,700 | 1,626 |
| 2021/01/13 | 94,000 | 94,100 | 92,600 | 92,600 | 2,507 |
| 2021/01/12 | 93,100 | 94,500 | 92,900 | 93,300 | 2,923 |
| 2021/01/08 | 92,100 | 93,000 | 92,000 | 92,400 | 1,931 |
| 2021/01/07 | 92,000 | 92,500 | 91,500 | 92,000 | 2,137 |
| 2021/01/06 | 91,900 | 93,200 | 91,100 | 91,100 | 3,254 |
| 2021/01/05 | 90,700 | 91,900 | 90,500 | 91,800 | 2,498 |
| 2021/01/04 | 92,500 | 92,600 | 90,100 | 90,500 | 3,325 |