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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 96,200 | 97,000 | 95,800 | 97,000 | 2,563 |
| 2024/08/15 | 95,600 | 96,000 | 95,100 | 95,900 | 3,561 |
| 2024/08/14 | 95,400 | 95,700 | 94,900 | 95,700 | 3,990 |
| 2024/08/13 | 94,600 | 95,600 | 94,600 | 95,100 | 3,349 |
| 2024/08/09 | 95,400 | 96,200 | 94,500 | 94,500 | 3,959 |
| 2024/08/08 | 95,300 | 96,600 | 95,100 | 95,200 | 2,804 |
| 2024/08/07 | 93,900 | 97,300 | 93,300 | 95,600 | 5,209 |
| 2024/08/06 | 93,500 | 97,200 | 93,400 | 95,500 | 5,579 |
| 2024/08/05 | 95,800 | 95,900 | 91,600 | 92,000 | 9,388 |
| 2024/08/02 | 98,200 | 98,600 | 96,900 | 97,300 | 8,169 |
| 2024/08/01 | 99,600 | 99,700 | 98,500 | 99,000 | 2,849 |
| 2024/07/31 | 99,600 | 100,000 | 99,300 | 99,900 | 3,440 |
| 2024/07/30 | 99,600 | 100,200 | 99,100 | 99,900 | 8,978 |
| 2024/07/29 | 98,800 | 99,600 | 98,400 | 99,500 | 2,434 |
| 2024/07/26 | 98,200 | 98,900 | 98,200 | 98,700 | 1,440 |
| 2024/07/25 | 98,600 | 98,600 | 98,100 | 98,200 | 1,623 |
| 2024/07/24 | 99,000 | 99,400 | 98,600 | 98,700 | 2,102 |
| 2024/07/23 | 99,400 | 99,600 | 98,700 | 99,200 | 1,662 |
| 2024/07/22 | 99,600 | 99,600 | 98,500 | 98,800 | 2,628 |
| 2024/07/19 | 100,200 | 100,500 | 99,400 | 99,600 | 1,200 |
| 2024/07/18 | 100,300 | 101,000 | 100,200 | 100,500 | 2,170 |
| 2024/07/17 | 100,400 | 100,600 | 99,800 | 100,200 | 1,591 |
| 2024/07/16 | 99,900 | 100,700 | 99,700 | 100,500 | 2,316 |
| 2024/07/12 | 98,400 | 99,700 | 98,400 | 99,600 | 2,329 |
| 2024/07/11 | 98,100 | 98,700 | 98,100 | 98,300 | 2,237 |
| 2024/07/10 | 98,400 | 98,500 | 98,000 | 98,200 | 1,360 |
| 2024/07/09 | 97,900 | 98,800 | 97,700 | 98,500 | 3,491 |
| 2024/07/08 | 98,900 | 99,200 | 98,400 | 98,600 | 3,079 |
| 2024/07/05 | 99,400 | 99,400 | 98,600 | 98,700 | 1,692 |
| 2024/07/04 | 98,800 | 99,500 | 98,600 | 99,500 | 1,454 |
| 2024/07/03 | 98,900 | 98,900 | 98,200 | 98,600 | 1,958 |
| 2024/07/02 | 98,000 | 98,900 | 97,600 | 98,700 | 3,180 |
| 2024/07/01 | 99,800 | 99,800 | 97,900 | 97,900 | 3,605 |
| 2024/06/28 | 99,400 | 99,900 | 98,500 | 99,600 | 3,378 |
| 2024/06/27 | 99,700 | 99,800 | 98,700 | 99,400 | 3,309 |
| 2024/06/26 | 99,600 | 99,600 | 99,100 | 99,600 | 2,018 |
| 2024/06/25 | 98,700 | 99,300 | 98,500 | 99,300 | 1,044 |
| 2024/06/24 | 98,000 | 98,600 | 97,800 | 98,600 | 2,265 |
| 2024/06/21 | 98,800 | 99,300 | 97,600 | 97,600 | 8,124 |
| 2024/06/20 | 98,800 | 99,500 | 98,300 | 98,500 | 1,775 |
| 2024/06/19 | 97,500 | 98,700 | 97,400 | 98,600 | 1,724 |
| 2024/06/18 | 98,000 | 98,500 | 97,300 | 97,400 | 3,020 |
| 2024/06/17 | 98,600 | 99,000 | 98,300 | 98,600 | 1,460 |
| 2024/06/14 | 98,700 | 99,500 | 98,400 | 98,500 | 2,428 |
| 2024/06/13 | 99,700 | 99,700 | 98,400 | 98,600 | 2,556 |
| 2024/06/12 | 99,900 | 99,900 | 99,000 | 99,000 | 1,799 |
| 2024/06/11 | 100,000 | 100,300 | 99,700 | 99,700 | 1,495 |
| 2024/06/10 | 98,800 | 99,900 | 98,200 | 99,700 | 2,456 |
| 2024/06/07 | 98,900 | 99,000 | 98,300 | 98,700 | 2,182 |
| 2024/06/06 | 98,300 | 99,000 | 97,800 | 98,900 | 2,466 |
| 2024/06/05 | 98,700 | 99,200 | 98,200 | 98,200 | 3,298 |
| 2024/06/04 | 99,900 | 99,900 | 99,000 | 99,000 | 2,362 |
| 2024/06/03 | 100,100 | 100,100 | 99,300 | 99,300 | 1,958 |
| 2024/05/31 | 99,300 | 99,800 | 98,800 | 99,700 | 5,144 |
| 2024/05/30 | 100,000 | 100,000 | 98,700 | 99,300 | 4,857 |
| 2024/05/29 | 101,200 | 101,300 | 99,800 | 99,900 | 4,339 |
| 2024/05/28 | 100,700 | 101,400 | 100,700 | 101,100 | 2,333 |
| 2024/05/27 | 101,200 | 101,200 | 99,900 | 100,600 | 3,345 |
| 2024/05/24 | 100,500 | 101,700 | 100,300 | 101,200 | 1,825 |
| 2024/05/23 | 101,800 | 101,900 | 100,500 | 100,900 | 2,507 |
| 2024/05/22 | 100,500 | 102,100 | 100,500 | 101,800 | 2,790 |
| 2024/05/21 | 101,600 | 101,800 | 100,500 | 100,700 | 1,803 |
| 2024/05/20 | 101,800 | 101,800 | 100,800 | 101,600 | 2,382 |
| 2024/05/17 | 101,400 | 102,100 | 101,300 | 101,800 | 2,032 |
| 2024/05/16 | 102,500 | 102,600 | 101,500 | 102,000 | 2,968 |
| 2024/05/15 | 102,900 | 103,000 | 102,100 | 102,200 | 1,499 |
| 2024/05/14 | 103,200 | 103,500 | 102,600 | 102,900 | 1,533 |
| 2024/05/13 | 103,100 | 103,300 | 102,500 | 103,100 | 1,176 |
| 2024/05/10 | 103,500 | 103,600 | 101,800 | 103,200 | 3,862 |
| 2024/05/09 | 103,500 | 103,800 | 102,900 | 103,100 | 1,604 |
| 2024/05/08 | 104,500 | 104,500 | 103,100 | 103,100 | 1,444 |
| 2024/05/07 | 104,000 | 104,700 | 103,700 | 104,400 | 2,554 |
| 2024/05/02 | 103,000 | 104,100 | 102,700 | 104,000 | 3,697 |
| 2024/05/01 | 102,100 | 103,000 | 101,900 | 103,000 | 2,411 |
| 2024/04/30 | 102,000 | 102,500 | 101,600 | 102,300 | 1,616 |
| 2024/04/26 | 100,900 | 101,700 | 100,300 | 101,700 | 3,056 |
| 2024/04/25 | 101,200 | 101,600 | 100,800 | 100,900 | 2,239 |
| 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 |