日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/30 95,500 96,600 95,000 96,600 3,558
2023/06/29 95,300 95,500 94,600 95,200 2,952
2023/06/28 94,800 95,100 94,600 95,100 4,617
2023/06/27 94,100 94,800 93,900 94,800 2,932
2023/06/26 94,000 94,400 93,500 94,100 2,217
2023/06/23 93,400 94,200 93,400 94,100 2,919
2023/06/22 93,900 94,000 93,200 93,300 2,500
2023/06/21 93,900 94,000 93,400 93,800 1,316
2023/06/20 94,100 94,100 93,500 93,900 1,760
2023/06/19 94,800 94,800 93,600 93,800 2,062
2023/06/16 94,000 94,700 93,900 94,300 5,560
2023/06/15 93,500 94,200 93,500 94,000 2,461
2023/06/14 93,900 94,100 93,400 93,400 1,955
2023/06/13 93,700 94,000 93,300 93,400 2,342
2023/06/12 93,500 94,000 93,500 93,700 1,940
2023/06/09 93,900 94,000 92,900 93,400 3,832
2023/06/08 94,000 94,000 92,700 93,100 4,109
2023/06/07 94,700 94,700 93,500 93,800 3,471
2023/06/06 93,800 94,700 93,700 94,700 2,944
2023/06/05 94,300 94,500 93,300 93,500 2,510
2023/06/02 93,500 93,900 93,300 93,900 3,514
2023/06/01 93,100 93,300 91,900 92,400 2,866
2023/05/31 94,500 94,600 91,800 91,800 9,872
2023/05/30 93,700 94,300 93,600 94,000 2,247
2023/05/29 92,900 93,700 92,600 93,700 3,392
2023/05/26 92,400 92,800 92,200 92,600 3,510
2023/05/25 92,000 92,400 91,700 92,000 2,421
2023/05/24 92,300 92,500 91,600 91,600 2,957
2023/05/23 92,700 92,700 91,700 92,300 3,151
2023/05/22 92,800 92,900 92,100 92,700 3,308
2023/05/19 92,600 93,000 92,100 92,600 2,835
2023/05/18 92,300 92,900 92,300 92,300 2,235
2023/05/17 93,100 93,200 92,100 92,100 3,470
2023/05/16 92,700 93,300 92,500 93,200 5,016
2023/05/15 91,300 92,700 91,200 92,600 3,327
2023/05/12 91,500 91,500 90,600 91,200 4,139
2023/05/11 91,700 91,700 91,200 91,600 1,601
2023/05/10 92,000 92,100 91,300 91,600 2,027
2023/05/09 91,900 92,400 91,400 91,700 4,456
2023/05/08 91,500 92,000 91,300 91,700 2,696
2023/05/02 91,600 91,800 90,800 91,500 3,063
2023/05/01 91,700 91,800 91,000 91,400 2,396
2023/04/28 91,000 91,500 90,500 91,500 2,566
2023/04/27 91,100 91,100 90,200 90,600 2,140
2023/04/26 90,900 91,300 90,600 91,100 2,141
2023/04/25 91,300 91,300 90,600 90,900 2,092
2023/04/24 90,300 91,500 90,200 91,000 3,010
2023/04/21 90,200 90,200 89,400 89,900 3,610
2023/04/20 89,900 90,200 89,700 90,200 1,736
2023/04/19 89,500 89,900 89,100 89,800 2,731
2023/04/18 89,800 90,100 89,300 89,500 2,196
2023/04/17 90,200 90,300 89,500 89,800 3,849
2023/04/14 90,100 90,100 89,300 90,100 3,348
2023/04/13 88,600 90,100 88,400 89,800 3,618
2023/04/12 88,900 89,100 88,200 88,400 2,388
2023/04/11 89,100 89,600 88,600 88,600 2,683
2023/04/10 89,200 89,300 88,700 89,100 1,471
2023/04/07 89,200 89,400 88,600 89,200 3,605
2023/04/06 89,900 90,300 89,000 89,300 3,564
2023/04/05 91,100 91,600 89,600 89,900 3,527
2023/04/04 91,600 91,800 90,600 91,300 4,004
2023/04/03 90,000 92,000 89,700 91,700 5,938
2023/03/31 90,000 90,200 89,100 89,600 5,618
2023/03/30 89,300 90,200 89,100 89,900 5,305
2023/03/29 89,600 89,600 88,800 89,300 4,279
2023/03/28 88,800 89,600 88,400 89,600 4,019
2023/03/27 88,100 89,000 87,800 88,800 2,794
2023/03/24 88,300 88,400 87,400 87,700 5,714
2023/03/23 87,300 88,200 86,600 88,200 5,033
2023/03/22 85,800 87,600 85,800 87,400 9,296
2023/03/20 86,700 87,400 85,300 85,600 8,865
2023/03/17 87,700 88,200 86,300 86,600 14,449
2023/03/16 88,000 88,500 87,000 87,700 6,921
2023/03/15 89,300 89,800 88,400 88,600 6,203
2023/03/14 88,900 89,600 88,200 88,700 5,853
2023/03/13 89,900 90,100 88,400 88,900 6,110
2023/03/10 89,500 90,900 89,500 90,400 4,595
2023/03/09 89,600 89,800 89,400 89,800 2,924
2023/03/08 90,500 90,700 89,300 89,300 7,429
2023/03/07 90,200 90,900 90,100 90,700 5,451
2023/03/06 89,700 90,200 89,600 89,900 5,012
2023/03/03 90,000 90,100 89,600 89,600 4,990
2023/03/02 89,300 90,000 89,000 90,000 29,019
2023/03/01 90,200 90,500 89,600 89,900 18,901
2023/02/28 90,500 91,000 89,800 90,400 11,893
2023/02/27 89,900 91,100 89,700 90,800 13,532
2023/02/24 92,700 93,000 92,400 93,000 13,031
2023/02/22 92,300 92,600 91,800 92,400 21,040
2023/02/21 92,900 93,400 92,600 93,400 9,964
2023/02/20 92,200 93,400 92,200 92,500 5,310
2023/02/17 91,600 92,200 91,500 92,200 4,109
2023/02/16 92,700 92,700 91,500 91,800 8,705
2023/02/15 94,500 94,600 91,600 92,200 29,000
2023/02/14 97,200 97,200 96,600 96,900 1,395
2023/02/13 97,300 97,300 96,600 96,900 1,376
2023/02/10 96,600 96,900 96,200 96,800 1,913
2023/02/09 96,700 97,000 96,300 96,600 2,091
2023/02/08 97,100 97,200 96,300 97,000 2,100
2023/02/07 97,400 97,400 97,000 97,000 1,835
2023/02/06 97,500 97,800 97,100 97,400 1,901
2023/02/03 97,700 98,000 97,100 97,400 2,106
2023/02/02 98,000 98,100 97,200 97,800 1,750
2023/02/01 97,900 98,400 97,600 97,800 1,136
2023/01/31 99,200 99,200 97,300 97,400 3,353
2023/01/30 98,200 99,000 98,100 99,000 1,496
2023/01/27 97,400 98,500 97,400 98,000 2,520
2023/01/26 98,500 98,500 97,200 97,200 3,907
2023/01/25 98,200 98,900 97,800 98,300 1,616
2023/01/24 98,600 98,700 97,800 98,100 1,431
2023/01/23 96,500 98,700 96,500 98,500 3,811
2023/01/20 95,500 96,300 95,200 95,700 4,474
2023/01/19 95,600 96,100 95,000 95,300 5,870
2023/01/18 96,200 98,300 95,800 96,900 3,476
2023/01/17 95,800 96,300 95,500 96,200 2,376
2023/01/16 96,700 96,800 95,700 95,800 3,305
2023/01/13 97,300 97,700 96,600 96,700 3,531
2023/01/12 97,800 97,900 97,000 97,400 2,973
2023/01/11 98,100 98,400 97,800 98,100 1,224
2023/01/10 96,600 98,400 96,500 98,200 2,969
2023/01/06 97,500 97,600 96,500 96,500 4,208
2023/01/05 99,400 99,700 97,300 98,000 2,851
2023/01/04 99,300 99,500 98,800 99,300 1,421

このページの先頭へ