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 |
|---|---|---|---|---|---|
| 2025/08/15 | 95,700 | 95,800 | 95,300 | 95,600 | 3,084 |
| 2025/08/14 | 95,000 | 95,700 | 94,900 | 95,700 | 4,224 |
| 2025/08/13 | 95,600 | 96,000 | 95,100 | 95,100 | 7,196 |
| 2025/08/12 | 95,900 | 95,900 | 95,200 | 95,600 | 4,518 |
| 2025/08/08 | 96,000 | 96,200 | 95,400 | 95,600 | 5,349 |
| 2025/08/07 | 96,600 | 96,700 | 95,800 | 95,800 | 6,236 |
| 2025/08/06 | 95,700 | 96,600 | 95,600 | 96,600 | 4,628 |
| 2025/08/05 | 95,400 | 95,700 | 94,900 | 95,700 | 3,766 |
| 2025/08/04 | 94,700 | 95,000 | 94,300 | 94,800 | 4,503 |
| 2025/08/01 | 94,700 | 94,900 | 94,400 | 94,800 | 3,607 |
| 2025/07/31 | 94,500 | 95,000 | 94,200 | 94,400 | 4,311 |
| 2025/07/30 | 93,100 | 94,500 | 93,100 | 94,100 | 5,738 |
| 2025/07/29 | 92,500 | 93,000 | 92,500 | 93,000 | 2,484 |
| 2025/07/28 | 92,100 | 93,000 | 92,000 | 92,300 | 3,835 |
| 2025/07/25 | 91,500 | 92,000 | 91,400 | 92,000 | 2,407 |
| 2025/07/24 | 91,700 | 92,100 | 91,500 | 91,600 | 1,956 |
| 2025/07/23 | 91,900 | 92,300 | 91,600 | 91,600 | 2,523 |
| 2025/07/22 | 92,400 | 92,500 | 91,700 | 92,000 | 2,283 |
| 2025/07/18 | 92,600 | 92,700 | 92,100 | 92,100 | 1,486 |
| 2025/07/17 | 92,300 | 92,700 | 92,100 | 92,300 | 2,085 |
| 2025/07/16 | 91,900 | 92,300 | 91,700 | 92,300 | 1,923 |
| 2025/07/15 | 92,200 | 92,400 | 91,800 | 92,000 | 2,115 |
| 2025/07/14 | 91,900 | 92,200 | 91,400 | 92,100 | 2,253 |
| 2025/07/11 | 91,100 | 91,700 | 91,000 | 91,700 | 1,465 |
| 2025/07/10 | 91,500 | 91,500 | 90,800 | 90,800 | 1,352 |
| 2025/07/09 | 91,500 | 92,000 | 91,100 | 91,100 | 2,728 |
| 2025/07/08 | 91,600 | 91,900 | 91,400 | 91,400 | 2,422 |
| 2025/07/07 | 91,000 | 91,900 | 91,000 | 91,900 | 2,206 |
| 2025/07/04 | 90,800 | 91,200 | 90,700 | 90,900 | 1,249 |
| 2025/07/03 | 90,600 | 90,900 | 90,300 | 90,600 | 1,903 |
| 2025/07/02 | 89,800 | 90,600 | 89,700 | 90,400 | 1,907 |
| 2025/07/01 | 90,300 | 90,300 | 89,600 | 89,700 | 3,185 |
| 2025/06/30 | 91,100 | 91,300 | 90,300 | 90,300 | 4,519 |
| 2025/06/27 | 91,100 | 91,200 | 90,500 | 91,100 | 4,797 |
| 2025/06/26 | 91,000 | 91,100 | 90,500 | 91,100 | 3,302 |
| 2025/06/25 | 90,500 | 91,000 | 90,500 | 91,000 | 1,762 |
| 2025/06/24 | 91,000 | 91,100 | 90,500 | 90,500 | 1,717 |
| 2025/06/23 | 90,400 | 91,100 | 90,000 | 90,900 | 1,553 |
| 2025/06/20 | 90,900 | 91,000 | 89,800 | 90,600 | 3,926 |
| 2025/06/19 | 90,800 | 91,200 | 90,500 | 91,200 | 2,511 |
| 2025/06/18 | 90,500 | 90,900 | 90,300 | 90,500 | 4,262 |
| 2025/06/17 | 90,100 | 90,600 | 89,600 | 90,300 | 2,207 |
| 2025/06/16 | 89,700 | 90,600 | 89,600 | 90,000 | 3,126 |
| 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 |