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 |
|---|---|---|---|---|---|
| 2022/12/30 | 98,400 | 99,800 | 98,400 | 99,400 | 1,771 |
| 2022/12/29 | 98,100 | 98,900 | 98,100 | 98,500 | 1,908 |
| 2022/12/28 | 97,500 | 98,600 | 97,500 | 98,400 | 2,858 |
| 2022/12/27 | 97,000 | 97,900 | 96,600 | 97,800 | 2,822 |
| 2022/12/26 | 96,600 | 97,200 | 95,800 | 97,000 | 4,263 |
| 2022/12/23 | 98,700 | 98,700 | 96,400 | 96,600 | 2,994 |
| 2022/12/22 | 97,200 | 98,800 | 96,900 | 98,800 | 2,965 |
| 2022/12/21 | 96,900 | 98,800 | 96,700 | 97,200 | 6,022 |
| 2022/12/20 | 100,000 | 100,100 | 95,500 | 96,200 | 8,794 |
| 2022/12/19 | 101,300 | 101,300 | 99,600 | 100,200 | 2,737 |
| 2022/12/16 | 100,500 | 102,400 | 100,300 | 101,900 | 6,953 |
| 2022/12/15 | 100,300 | 100,900 | 99,800 | 100,900 | 4,164 |
| 2022/12/14 | 99,500 | 100,800 | 98,700 | 100,400 | 3,653 |
| 2022/12/13 | 99,700 | 99,900 | 98,900 | 99,000 | 3,223 |
| 2022/12/12 | 100,000 | 100,100 | 99,100 | 99,700 | 2,993 |
| 2022/12/09 | 100,800 | 101,200 | 99,700 | 100,000 | 3,488 |
| 2022/12/08 | 101,100 | 101,200 | 100,100 | 100,700 | 2,950 |
| 2022/12/07 | 101,100 | 101,900 | 100,700 | 101,500 | 3,096 |
| 2022/12/06 | 99,900 | 101,300 | 99,700 | 101,300 | 2,746 |
| 2022/12/05 | 99,500 | 100,400 | 99,100 | 100,200 | 3,255 |
| 2022/12/02 | 101,000 | 101,000 | 99,400 | 99,600 | 4,888 |
| 2022/12/01 | 103,400 | 103,700 | 100,500 | 100,500 | 3,908 |
| 2022/11/30 | 103,800 | 103,900 | 102,500 | 103,800 | 9,067 |
| 2022/11/29 | 102,100 | 103,500 | 101,900 | 103,400 | 2,830 |
| 2022/11/28 | 101,800 | 102,700 | 101,600 | 101,900 | 5,765 |
| 2022/11/25 | 101,700 | 101,700 | 101,000 | 101,700 | 2,354 |
| 2022/11/24 | 100,400 | 101,700 | 100,300 | 101,700 | 3,683 |
| 2022/11/22 | 100,800 | 100,900 | 99,900 | 99,900 | 2,566 |
| 2022/11/21 | 99,700 | 101,000 | 99,400 | 100,400 | 4,128 |
| 2022/11/18 | 99,400 | 99,800 | 98,700 | 99,100 | 4,578 |
| 2022/11/17 | 99,600 | 99,700 | 98,900 | 99,300 | 2,197 |
| 2022/11/16 | 99,500 | 99,800 | 99,200 | 99,400 | 2,041 |
| 2022/11/15 | 99,600 | 100,500 | 99,300 | 99,300 | 3,302 |
| 2022/11/14 | 101,100 | 101,500 | 99,400 | 99,600 | 2,907 |
| 2022/11/11 | 101,300 | 102,000 | 100,800 | 101,300 | 6,250 |
| 2022/11/10 | 101,000 | 101,300 | 100,500 | 100,700 | 1,628 |
| 2022/11/09 | 101,500 | 101,700 | 100,900 | 101,200 | 1,322 |
| 2022/11/08 | 101,600 | 102,100 | 101,300 | 101,700 | 1,463 |
| 2022/11/07 | 101,500 | 101,700 | 100,700 | 101,000 | 1,642 |
| 2022/11/04 | 100,500 | 101,900 | 100,500 | 101,200 | 2,300 |
| 2022/11/02 | 102,300 | 102,300 | 100,700 | 101,000 | 4,787 |
| 2022/11/01 | 101,000 | 102,900 | 100,600 | 102,900 | 4,338 |
| 2022/10/31 | 100,100 | 101,700 | 99,300 | 101,400 | 4,537 |
| 2022/10/28 | 99,700 | 100,400 | 99,300 | 100,300 | 3,490 |
| 2022/10/27 | 98,400 | 100,100 | 98,100 | 100,100 | 5,311 |
| 2022/10/26 | 95,800 | 98,800 | 95,500 | 98,700 | 5,814 |
| 2022/10/25 | 94,800 | 95,700 | 94,000 | 95,600 | 8,116 |
| 2022/10/24 | 95,900 | 96,000 | 94,600 | 94,600 | 2,956 |
| 2022/10/21 | 96,200 | 96,300 | 95,300 | 95,800 | 5,090 |
| 2022/10/20 | 97,200 | 97,600 | 95,800 | 95,800 | 4,206 |
| 2022/10/19 | 98,100 | 98,700 | 97,400 | 97,400 | 3,742 |
| 2022/10/18 | 99,000 | 99,500 | 98,300 | 98,600 | 3,567 |
| 2022/10/17 | 99,600 | 99,900 | 98,000 | 98,600 | 4,127 |
| 2022/10/14 | 100,600 | 100,900 | 99,600 | 99,600 | 3,381 |
| 2022/10/13 | 101,400 | 101,600 | 99,600 | 99,700 | 3,786 |
| 2022/10/12 | 103,000 | 103,000 | 101,500 | 101,700 | 2,762 |
| 2022/10/11 | 102,800 | 103,800 | 102,200 | 102,800 | 1,924 |
| 2022/10/07 | 103,500 | 104,100 | 102,800 | 103,300 | 2,089 |
| 2022/10/06 | 105,000 | 105,000 | 103,800 | 104,600 | 1,650 |
| 2022/10/05 | 105,700 | 105,900 | 104,200 | 104,200 | 2,660 |
| 2022/10/04 | 104,600 | 105,800 | 104,200 | 105,200 | 5,082 |
| 2022/10/03 | 102,400 | 103,200 | 100,900 | 102,900 | 2,821 |
| 2022/09/30 | 101,500 | 103,100 | 100,000 | 102,600 | 4,929 |
| 2022/09/29 | 102,400 | 103,700 | 102,100 | 102,800 | 3,158 |
| 2022/09/28 | 102,200 | 102,700 | 99,800 | 100,700 | 8,250 |
| 2022/09/27 | 104,800 | 105,300 | 103,300 | 103,400 | 4,996 |
| 2022/09/26 | 105,900 | 106,500 | 104,600 | 104,800 | 3,105 |
| 2022/09/22 | 106,000 | 107,000 | 105,900 | 106,800 | 2,320 |
| 2022/09/21 | 105,800 | 106,600 | 105,700 | 106,200 | 2,811 |
| 2022/09/20 | 108,000 | 108,000 | 106,000 | 106,000 | 3,646 |
| 2022/09/16 | 107,000 | 108,500 | 107,000 | 108,500 | 5,371 |
| 2022/09/15 | 107,500 | 107,500 | 106,900 | 107,100 | 2,457 |
| 2022/09/14 | 107,700 | 107,700 | 106,500 | 107,000 | 3,855 |
| 2022/09/13 | 108,200 | 108,400 | 107,800 | 108,100 | 2,876 |
| 2022/09/12 | 108,700 | 108,700 | 108,000 | 108,200 | 2,481 |
| 2022/09/09 | 107,200 | 108,700 | 107,200 | 108,700 | 4,718 |
| 2022/09/08 | 107,400 | 107,900 | 106,900 | 107,700 | 3,316 |
| 2022/09/07 | 106,600 | 107,900 | 106,300 | 107,900 | 6,745 |
| 2022/09/06 | 105,800 | 106,700 | 105,400 | 106,700 | 4,404 |
| 2022/09/05 | 104,800 | 105,900 | 104,800 | 105,500 | 6,278 |
| 2022/09/02 | 105,800 | 106,500 | 105,000 | 105,000 | 29,498 |
| 2022/09/01 | 106,100 | 106,800 | 105,600 | 106,500 | 19,195 |
| 2022/08/31 | 106,500 | 107,100 | 105,600 | 107,100 | 11,875 |
| 2022/08/30 | 105,900 | 107,200 | 105,900 | 107,100 | 9,381 |
| 2022/08/29 | 108,500 | 109,400 | 108,400 | 109,000 | 9,114 |
| 2022/08/26 | 109,200 | 109,500 | 108,800 | 109,500 | 4,074 |
| 2022/08/25 | 108,700 | 109,300 | 108,600 | 108,600 | 7,117 |
| 2022/08/24 | 109,700 | 109,700 | 108,600 | 108,600 | 22,580 |
| 2022/08/23 | 112,000 | 112,000 | 110,100 | 110,300 | 11,478 |
| 2022/08/22 | 112,000 | 112,500 | 111,900 | 112,200 | 2,393 |
| 2022/08/19 | 111,900 | 112,500 | 111,700 | 111,900 | 3,393 |
| 2022/08/18 | 111,200 | 112,300 | 111,200 | 111,900 | 2,986 |
| 2022/08/17 | 113,000 | 113,100 | 111,200 | 111,200 | 8,287 |
| 2022/08/16 | 113,000 | 113,300 | 112,600 | 113,000 | 11,966 |
| 2022/08/15 | 114,600 | 115,300 | 114,200 | 115,300 | 1,938 |
| 2022/08/12 | 113,800 | 114,700 | 113,600 | 114,600 | 2,165 |
| 2022/08/10 | 114,100 | 114,400 | 113,700 | 113,700 | 1,799 |
| 2022/08/09 | 116,000 | 116,100 | 114,100 | 114,100 | 2,383 |
| 2022/08/08 | 115,200 | 115,700 | 114,700 | 115,700 | 1,162 |
| 2022/08/05 | 114,700 | 115,600 | 114,300 | 115,600 | 1,771 |
| 2022/08/04 | 114,800 | 115,100 | 114,200 | 114,700 | 1,808 |
| 2022/08/03 | 114,500 | 114,600 | 113,400 | 114,200 | 2,766 |
| 2022/08/02 | 115,500 | 115,500 | 113,700 | 114,200 | 3,102 |
| 2022/08/01 | 116,000 | 116,000 | 114,000 | 115,500 | 2,734 |
| 2022/07/29 | 114,800 | 116,000 | 113,800 | 116,000 | 3,784 |
| 2022/07/28 | 114,800 | 115,000 | 114,200 | 114,500 | 1,575 |
| 2022/07/27 | 114,600 | 115,000 | 114,200 | 114,600 | 1,156 |
| 2022/07/26 | 114,500 | 114,700 | 113,900 | 114,500 | 1,294 |
| 2022/07/25 | 114,600 | 115,000 | 114,000 | 114,200 | 1,223 |
| 2022/07/22 | 114,100 | 114,500 | 113,700 | 114,500 | 1,457 |
| 2022/07/21 | 114,400 | 114,700 | 113,800 | 114,500 | 1,321 |
| 2022/07/20 | 113,600 | 114,500 | 113,400 | 114,100 | 1,685 |
| 2022/07/19 | 114,000 | 114,200 | 113,300 | 113,800 | 1,719 |
| 2022/07/15 | 114,400 | 114,700 | 113,200 | 113,300 | 1,777 |
| 2022/07/14 | 114,300 | 114,600 | 113,800 | 114,600 | 715 |
| 2022/07/13 | 114,600 | 115,400 | 114,100 | 114,500 | 1,292 |
| 2022/07/12 | 114,400 | 114,700 | 113,600 | 114,300 | 1,349 |
| 2022/07/11 | 113,600 | 114,500 | 113,600 | 114,100 | 1,459 |
| 2022/07/08 | 114,100 | 114,700 | 113,300 | 113,500 | 1,728 |
| 2022/07/07 | 114,100 | 114,700 | 113,800 | 114,300 | 1,089 |
| 2022/07/06 | 115,700 | 115,900 | 114,100 | 114,100 | 1,337 |
| 2022/07/05 | 116,100 | 116,400 | 115,700 | 116,300 | 923 |
| 2022/07/04 | 116,000 | 116,800 | 115,400 | 116,100 | 965 |
| 2022/07/01 | 117,300 | 117,400 | 115,000 | 115,900 | 1,373 |
| 2022/06/30 | 118,000 | 118,600 | 116,600 | 117,300 | 2,282 |
| 2022/06/29 | 116,600 | 118,500 | 116,500 | 118,500 | 1,382 |
| 2022/06/28 | 115,700 | 117,400 | 115,700 | 117,000 | 1,420 |
| 2022/06/27 | 114,600 | 116,100 | 114,600 | 115,600 | 1,248 |
| 2022/06/24 | 113,300 | 114,400 | 113,300 | 114,300 | 1,310 |
| 2022/06/23 | 112,300 | 114,300 | 112,100 | 113,300 | 2,450 |
| 2022/06/22 | 115,000 | 115,100 | 112,100 | 112,100 | 2,459 |
| 2022/06/21 | 113,800 | 114,900 | 113,600 | 114,200 | 1,293 |
| 2022/06/20 | 114,000 | 114,200 | 112,200 | 113,400 | 1,489 |
| 2022/06/17 | 112,800 | 114,600 | 112,300 | 114,000 | 2,188 |
| 2022/06/16 | 113,300 | 115,600 | 113,300 | 114,200 | 2,679 |
| 2022/06/15 | 115,100 | 116,500 | 112,200 | 112,500 | 2,907 |
| 2022/06/14 | 117,500 | 117,700 | 114,800 | 115,100 | 2,386 |
| 2022/06/13 | 118,400 | 118,500 | 117,600 | 117,700 | 1,285 |
| 2022/06/10 | 119,200 | 119,300 | 118,500 | 118,500 | 1,409 |
| 2022/06/09 | 119,400 | 119,600 | 118,800 | 119,200 | 1,146 |
| 2022/06/08 | 119,200 | 120,200 | 119,100 | 120,100 | 1,551 |
| 2022/06/07 | 118,500 | 119,400 | 118,500 | 119,200 | 1,066 |
| 2022/06/06 | 117,700 | 119,000 | 117,300 | 118,700 | 2,109 |
| 2022/06/03 | 119,200 | 119,200 | 117,600 | 117,700 | 1,281 |
| 2022/06/02 | 118,300 | 119,300 | 118,000 | 118,800 | 1,721 |
| 2022/06/01 | 119,300 | 119,300 | 118,000 | 118,300 | 4,003 |
| 2022/05/31 | 118,300 | 120,700 | 116,500 | 120,700 | 9,201 |
| 2022/05/30 | 118,000 | 118,900 | 117,500 | 118,400 | 2,658 |
| 2022/05/27 | 120,500 | 120,500 | 117,100 | 118,200 | 5,569 |
| 2022/05/26 | 120,000 | 120,800 | 119,800 | 120,100 | 1,610 |
| 2022/05/25 | 120,200 | 120,700 | 119,700 | 120,600 | 1,558 |
| 2022/05/24 | 121,100 | 121,200 | 119,700 | 119,800 | 1,611 |
| 2022/05/23 | 121,000 | 121,800 | 121,000 | 121,300 | 1,382 |
| 2022/05/20 | 121,200 | 122,200 | 121,100 | 121,100 | 1,750 |
| 2022/05/19 | 121,300 | 121,900 | 120,600 | 121,300 | 1,216 |
| 2022/05/18 | 120,200 | 121,500 | 119,600 | 121,300 | 1,461 |
| 2022/05/17 | 118,900 | 120,000 | 118,400 | 119,600 | 1,343 |
| 2022/05/16 | 120,300 | 121,100 | 118,000 | 118,800 | 1,839 |
| 2022/05/13 | 120,800 | 121,300 | 120,100 | 120,100 | 3,400 |
| 2022/05/12 | 119,500 | 121,000 | 119,000 | 120,200 | 1,972 |
| 2022/05/11 | 119,800 | 120,400 | 119,600 | 119,700 | 4,036 |
| 2022/05/10 | 120,700 | 121,100 | 120,000 | 120,500 | 2,423 |
| 2022/05/09 | 121,200 | 122,100 | 120,800 | 121,100 | 1,841 |
| 2022/05/06 | 120,800 | 122,300 | 120,600 | 121,900 | 1,756 |
| 2022/05/02 | 120,800 | 121,900 | 119,800 | 121,400 | 2,087 |
| 2022/04/28 | 120,200 | 121,600 | 120,200 | 120,800 | 2,643 |
| 2022/04/27 | 119,000 | 120,200 | 119,000 | 119,600 | 1,205 |
| 2022/04/26 | 119,900 | 120,700 | 119,200 | 119,300 | 3,555 |
| 2022/04/25 | 118,500 | 119,400 | 117,100 | 119,000 | 1,690 |
| 2022/04/22 | 119,900 | 119,900 | 118,200 | 119,100 | 1,606 |
| 2022/04/21 | 119,600 | 120,900 | 119,600 | 120,200 | 2,121 |
| 2022/04/20 | 120,300 | 120,400 | 119,500 | 120,000 | 4,131 |
| 2022/04/19 | 119,600 | 120,200 | 118,800 | 120,000 | 3,415 |
| 2022/04/18 | 119,300 | 120,600 | 119,100 | 120,400 | 3,073 |
| 2022/04/15 | 117,100 | 119,500 | 117,100 | 119,200 | 2,458 |
| 2022/04/14 | 117,800 | 119,200 | 116,300 | 118,900 | 4,676 |
| 2022/04/13 | 121,100 | 122,400 | 121,100 | 121,700 | 1,274 |
| 2022/04/12 | 121,600 | 122,400 | 121,000 | 121,000 | 1,209 |
| 2022/04/11 | 121,000 | 122,600 | 121,000 | 121,800 | 1,560 |
| 2022/04/08 | 122,500 | 123,400 | 121,000 | 121,000 | 2,471 |
| 2022/04/07 | 122,000 | 122,900 | 121,600 | 122,300 | 2,030 |
| 2022/04/06 | 123,600 | 124,000 | 122,500 | 122,600 | 1,650 |
| 2022/04/05 | 124,400 | 124,400 | 123,200 | 124,200 | 2,139 |
| 2022/04/04 | 122,800 | 124,500 | 122,500 | 124,200 | 2,748 |
| 2022/04/01 | 122,900 | 124,300 | 120,900 | 124,200 | 3,583 |
| 2022/03/31 | 122,800 | 123,300 | 121,400 | 123,100 | 2,219 |
| 2022/03/30 | 123,600 | 123,900 | 120,600 | 122,300 | 3,038 |
| 2022/03/29 | 120,500 | 123,600 | 120,200 | 123,600 | 6,519 |
| 2022/03/28 | 119,300 | 120,300 | 118,900 | 120,000 | 4,127 |
| 2022/03/25 | 119,800 | 119,800 | 118,600 | 119,200 | 2,356 |
| 2022/03/24 | 119,200 | 120,600 | 118,500 | 120,600 | 4,124 |
| 2022/03/23 | 120,500 | 120,800 | 118,600 | 119,700 | 3,362 |
| 2022/03/22 | 116,800 | 120,700 | 116,100 | 120,700 | 5,030 |
| 2022/03/18 | 114,900 | 117,600 | 114,500 | 117,600 | 26,840 |
| 2022/03/17 | 114,700 | 115,200 | 113,800 | 114,100 | 4,122 |
| 2022/03/16 | 113,100 | 114,800 | 112,000 | 114,500 | 4,062 |
| 2022/03/15 | 114,400 | 114,400 | 112,100 | 112,200 | 3,278 |
| 2022/03/14 | 114,600 | 115,000 | 112,500 | 112,500 | 2,973 |
| 2022/03/11 | 116,900 | 117,300 | 114,000 | 114,000 | 4,972 |
| 2022/03/10 | 113,500 | 115,700 | 113,500 | 114,700 | 7,000 |
| 2022/03/09 | 113,900 | 115,400 | 113,300 | 113,500 | 4,810 |
| 2022/03/08 | 115,300 | 116,300 | 113,800 | 113,900 | 3,426 |
| 2022/03/07 | 115,700 | 116,600 | 114,800 | 115,300 | 4,587 |
| 2022/03/04 | 116,900 | 117,300 | 113,900 | 115,100 | 5,063 |
| 2022/03/03 | 116,300 | 117,400 | 115,800 | 116,700 | 4,553 |
| 2022/03/02 | 114,300 | 116,800 | 114,300 | 116,200 | 3,879 |
| 2022/03/01 | 114,300 | 115,000 | 113,900 | 114,600 | 3,488 |
| 2022/02/28 | 111,300 | 114,500 | 111,000 | 114,500 | 4,751 |
| 2022/02/25 | 110,600 | 111,300 | 109,600 | 111,300 | 5,290 |
| 2022/02/24 | 114,600 | 115,600 | 112,200 | 113,500 | 15,653 |
| 2022/02/22 | 116,000 | 116,300 | 113,000 | 113,900 | 5,631 |
| 2022/02/21 | 117,400 | 117,400 | 115,900 | 116,300 | 4,603 |
| 2022/02/18 | 117,700 | 117,700 | 115,800 | 116,500 | 3,546 |
| 2022/02/17 | 116,300 | 117,900 | 116,000 | 117,800 | 2,627 |
| 2022/02/16 | 115,000 | 116,200 | 114,800 | 115,700 | 2,136 |
| 2022/02/15 | 116,200 | 116,500 | 113,700 | 113,800 | 3,677 |
| 2022/02/14 | 118,200 | 118,800 | 116,200 | 116,600 | 3,501 |
| 2022/02/10 | 118,200 | 119,300 | 117,600 | 119,300 | 3,848 |
| 2022/02/09 | 115,200 | 118,000 | 115,200 | 117,700 | 4,193 |
| 2022/02/08 | 116,800 | 117,100 | 114,400 | 115,100 | 3,112 |
| 2022/02/07 | 118,000 | 118,000 | 116,600 | 117,100 | 3,290 |
| 2022/02/04 | 118,200 | 118,700 | 117,300 | 117,400 | 1,715 |
| 2022/02/03 | 116,800 | 118,800 | 116,500 | 117,700 | 2,736 |
| 2022/02/02 | 116,000 | 117,600 | 115,500 | 116,700 | 2,062 |
| 2022/02/01 | 119,000 | 119,000 | 115,600 | 115,800 | 3,263 |
| 2022/01/31 | 116,100 | 117,300 | 115,800 | 116,000 | 2,263 |
| 2022/01/28 | 115,300 | 116,400 | 114,100 | 116,100 | 2,423 |
| 2022/01/27 | 115,100 | 115,600 | 112,400 | 115,600 | 4,151 |
| 2022/01/26 | 113,400 | 115,600 | 112,800 | 115,100 | 2,926 |
| 2022/01/25 | 114,000 | 114,600 | 112,200 | 113,800 | 3,952 |
| 2022/01/24 | 113,000 | 115,100 | 112,300 | 114,700 | 4,136 |
| 2022/01/21 | 110,100 | 113,700 | 108,100 | 113,100 | 6,017 |
| 2022/01/20 | 115,000 | 116,100 | 112,100 | 112,100 | 6,117 |
| 2022/01/19 | 118,700 | 119,000 | 114,800 | 114,900 | 4,860 |
| 2022/01/18 | 121,400 | 121,500 | 119,000 | 119,000 | 2,930 |
| 2022/01/17 | 120,800 | 121,600 | 120,200 | 120,900 | 2,044 |
| 2022/01/14 | 121,100 | 121,400 | 120,100 | 120,800 | 2,537 |
| 2022/01/13 | 120,700 | 121,200 | 120,200 | 120,400 | 2,403 |
| 2022/01/12 | 117,900 | 120,200 | 117,900 | 120,200 | 3,549 |
| 2022/01/11 | 117,600 | 118,800 | 117,600 | 117,900 | 1,949 |
| 2022/01/07 | 118,100 | 118,800 | 117,500 | 117,700 | 2,311 |
| 2022/01/06 | 116,500 | 118,200 | 116,200 | 117,600 | 2,563 |
| 2022/01/05 | 118,100 | 118,600 | 117,100 | 117,100 | 3,134 |
| 2022/01/04 | 116,800 | 118,500 | 116,100 | 118,100 | 3,121 |