東急リアル・エステート投資法人(8957)の株価時系列情報
東急リアル・エステート投資法人(8957)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 179,200 | 180,700 | 178,200 | 179,400 | 1,766 |
| 2026/06/17 | 180,800 | 180,800 | 179,200 | 179,200 | 1,385 |
| 2026/06/16 | 181,800 | 181,800 | 178,800 | 179,300 | 2,082 |
| 2026/06/15 | 182,600 | 184,100 | 181,900 | 182,900 | 1,955 |
| 2026/06/12 | 181,800 | 183,000 | 179,900 | 182,500 | 3,627 |
| 2026/06/11 | 180,300 | 181,700 | 179,300 | 180,100 | 2,054 |
| 2026/06/10 | 178,300 | 180,300 | 177,600 | 180,300 | 1,512 |
| 2026/06/09 | 179,500 | 179,500 | 175,700 | 177,400 | 1,930 |
| 2026/06/08 | 175,600 | 178,700 | 175,000 | 178,400 | 2,155 |
| 2026/06/05 | 177,500 | 179,200 | 176,500 | 176,800 | 2,582 |
| 2026/06/04 | 180,000 | 180,100 | 176,500 | 176,500 | 2,255 |
| 2026/06/03 | 178,100 | 180,200 | 177,700 | 180,000 | 2,865 |
| 2026/06/02 | 180,800 | 181,500 | 177,200 | 178,000 | 3,243 |
| 2026/06/01 | 185,300 | 185,300 | 181,700 | 182,000 | 2,903 |
| 2026/05/29 | 184,500 | 186,400 | 183,700 | 185,500 | 4,335 |
| 2026/05/28 | 184,500 | 185,700 | 183,900 | 184,600 | 2,251 |
| 2026/05/27 | 187,300 | 187,300 | 184,800 | 186,000 | 2,188 |
| 2026/05/26 | 185,900 | 186,400 | 184,700 | 186,200 | 1,859 |
| 2026/05/25 | 186,800 | 187,400 | 185,900 | 186,200 | 1,917 |
| 2026/05/22 | 188,500 | 188,500 | 186,600 | 186,900 | 2,175 |
| 2026/05/21 | 188,300 | 188,300 | 186,600 | 187,500 | 2,214 |
| 2026/05/20 | 188,600 | 189,000 | 186,500 | 186,900 | 3,103 |
| 2026/05/19 | 186,000 | 187,100 | 185,300 | 186,800 | 3,164 |
| 2026/05/18 | 188,000 | 188,000 | 184,600 | 186,000 | 2,376 |
| 2026/05/15 | 187,600 | 188,700 | 186,900 | 188,700 | 2,245 |
| 2026/05/14 | 187,700 | 188,100 | 186,200 | 187,600 | 2,020 |
| 2026/05/13 | 188,700 | 188,700 | 187,400 | 187,700 | 1,773 |
| 2026/05/12 | 190,600 | 190,600 | 188,100 | 188,900 | 1,790 |
| 2026/05/11 | 190,500 | 190,900 | 189,900 | 190,600 | 2,099 |
| 2026/05/08 | 191,200 | 191,400 | 190,000 | 191,200 | 2,873 |
| 2026/05/07 | 191,500 | 192,600 | 190,500 | 192,600 | 2,310 |
| 2026/05/01 | 192,700 | 192,700 | 191,900 | 192,600 | 1,427 |
| 2026/04/30 | 192,700 | 192,700 | 191,100 | 192,600 | 1,665 |
| 2026/04/28 | 194,300 | 194,500 | 192,300 | 192,500 | 1,662 |
| 2026/04/27 | 194,100 | 195,200 | 193,500 | 195,200 | 1,706 |
| 2026/04/24 | 194,200 | 194,900 | 193,400 | 194,000 | 1,058 |
| 2026/04/23 | 195,000 | 196,200 | 193,600 | 194,400 | 1,594 |
| 2026/04/22 | 197,700 | 197,700 | 195,000 | 195,000 | 1,669 |
| 2026/04/21 | 198,900 | 198,900 | 197,100 | 197,700 | 895 |
| 2026/04/20 | 198,800 | 199,200 | 197,600 | 198,500 | 934 |
| 2026/04/17 | 199,600 | 200,300 | 198,300 | 198,400 | 1,240 |
| 2026/04/16 | 199,600 | 200,200 | 198,000 | 199,800 | 2,015 |
| 2026/04/15 | 200,900 | 200,900 | 198,500 | 198,700 | 1,489 |
| 2026/04/14 | 200,000 | 201,100 | 199,100 | 199,400 | 1,998 |
| 2026/04/13 | 199,000 | 199,800 | 197,700 | 198,800 | 1,830 |
| 2026/04/10 | 200,900 | 200,900 | 198,800 | 199,700 | 1,755 |
| 2026/04/09 | 203,400 | 203,600 | 199,900 | 200,700 | 1,468 |
| 2026/04/08 | 203,200 | 203,400 | 200,500 | 203,400 | 1,788 |
| 2026/04/07 | 200,500 | 202,100 | 199,400 | 200,000 | 1,101 |
| 2026/04/06 | 198,000 | 200,000 | 198,000 | 200,000 | 931 |
| 2026/04/03 | 197,000 | 199,100 | 196,600 | 198,000 | 812 |
| 2026/03/27 | 203,600 | 203,700 | 202,300 | 203,300 | 1,763 |
| 2026/03/26 | 205,200 | 205,200 | 202,000 | 202,600 | 1,346 |
| 2026/03/25 | 204,400 | 205,700 | 203,800 | 205,400 | 1,289 |
| 2026/03/24 | 204,200 | 205,100 | 202,000 | 202,000 | 2,711 |
| 2026/03/23 | 203,000 | 204,300 | 199,700 | 201,200 | 3,579 |
| 2026/03/19 | 207,500 | 207,500 | 204,900 | 204,900 | 2,130 |
| 2026/03/18 | 208,400 | 208,900 | 207,100 | 208,000 | 1,889 |
| 2026/03/17 | 208,400 | 208,900 | 204,400 | 207,900 | 2,144 |
| 2026/03/16 | 206,700 | 209,100 | 206,200 | 208,200 | 1,626 |
| 2026/03/13 | 206,900 | 208,800 | 206,200 | 207,700 | 2,963 |
| 2026/03/12 | 207,500 | 208,100 | 206,000 | 207,000 | 1,204 |
| 2026/03/11 | 207,200 | 209,900 | 206,200 | 208,600 | 1,243 |
| 2026/03/10 | 206,100 | 207,100 | 204,800 | 206,000 | 1,845 |
| 2026/03/09 | 201,700 | 205,600 | 201,700 | 204,400 | 3,120 |
| 2026/03/06 | 206,600 | 207,100 | 204,900 | 204,900 | 2,602 |
| 2026/03/05 | 206,300 | 209,700 | 206,300 | 208,800 | 1,379 |
| 2026/03/04 | 207,700 | 208,200 | 204,700 | 205,100 | 2,940 |
| 2026/03/03 | 210,500 | 211,000 | 207,700 | 207,700 | 1,934 |
| 2026/03/02 | 210,500 | 212,400 | 209,800 | 212,400 | 1,733 |
| 2026/02/27 | 213,300 | 213,300 | 210,500 | 210,500 | 2,714 |
| 2026/02/26 | 213,300 | 214,200 | 212,500 | 213,700 | 1,836 |
| 2026/02/25 | 214,800 | 215,000 | 212,000 | 213,800 | 2,271 |
| 2026/02/24 | 211,900 | 214,000 | 210,400 | 213,300 | 2,091 |
| 2026/02/20 | 212,000 | 212,400 | 210,200 | 211,000 | 1,758 |
| 2026/02/19 | 215,200 | 215,200 | 211,600 | 212,000 | 1,478 |
| 2026/02/18 | 212,800 | 215,200 | 212,200 | 215,200 | 2,314 |
| 2026/02/17 | 212,000 | 212,800 | 209,900 | 212,800 | 1,786 |
| 2026/02/16 | 210,300 | 212,100 | 209,600 | 212,100 | 1,769 |
| 2026/02/13 | 212,100 | 212,100 | 209,300 | 210,500 | 1,381 |
| 2026/02/12 | 210,800 | 212,100 | 209,400 | 211,400 | 1,805 |
| 2026/02/10 | 210,000 | 211,200 | 209,100 | 211,200 | 2,427 |
| 2026/02/09 | 211,800 | 211,800 | 209,300 | 210,100 | 2,247 |
| 2026/02/06 | 211,900 | 212,000 | 209,700 | 210,400 | 2,324 |
| 2026/02/05 | 212,700 | 212,900 | 211,600 | 211,600 | 3,049 |
| 2026/02/04 | 210,500 | 212,500 | 209,300 | 211,500 | 2,914 |
| 2026/02/03 | 208,100 | 210,500 | 207,100 | 209,600 | 2,893 |
| 2026/02/02 | 208,200 | 209,200 | 207,200 | 207,600 | 2,673 |
| 2026/01/30 | 209,100 | 209,100 | 207,000 | 207,400 | 3,970 |
| 2026/01/29 | 202,300 | 209,900 | 201,900 | 209,900 | 6,588 |
| 2026/01/28 | 205,000 | 207,200 | 204,900 | 207,200 | 5,897 |
| 2026/01/27 | 205,800 | 206,900 | 204,500 | 206,000 | 1,806 |
| 2026/01/26 | 208,200 | 208,700 | 205,900 | 205,900 | 2,509 |
| 2026/01/23 | 208,600 | 209,300 | 207,700 | 209,300 | 2,214 |
| 2026/01/22 | 208,600 | 210,700 | 207,600 | 208,100 | 3,005 |
| 2026/01/21 | 208,000 | 208,300 | 206,400 | 208,000 | 2,525 |
| 2026/01/20 | 210,600 | 210,800 | 207,900 | 208,600 | 2,629 |
| 2026/01/19 | 211,000 | 211,600 | 208,500 | 209,300 | 1,623 |
| 2026/01/16 | 208,900 | 210,300 | 208,500 | 209,600 | 1,370 |
| 2026/01/15 | 207,100 | 208,900 | 206,500 | 208,900 | 2,112 |
| 2026/01/14 | 207,000 | 208,000 | 206,600 | 207,000 | 1,956 |
| 2026/01/13 | 207,000 | 207,800 | 206,000 | 207,300 | 1,732 |
| 2026/01/09 | 207,800 | 208,600 | 206,200 | 207,000 | 1,644 |
| 2026/01/08 | 208,400 | 208,400 | 206,900 | 207,300 | 1,462 |
| 2026/01/07 | 205,700 | 209,000 | 205,400 | 208,500 | 1,426 |
| 2026/01/06 | 205,600 | 206,700 | 205,600 | 206,700 | 1,563 |
| 2026/01/05 | 208,500 | 208,600 | 205,400 | 205,400 | 2,260 |
| 2025/12/30 | 208,200 | 209,200 | 207,100 | 207,100 | 1,254 |
| 2025/12/29 | 209,400 | 209,400 | 207,300 | 208,000 | 1,261 |
| 2025/12/26 | 211,000 | 211,200 | 207,900 | 209,300 | 1,951 |
| 2025/12/25 | 207,900 | 211,100 | 207,500 | 211,100 | 1,426 |
| 2025/12/24 | 206,600 | 208,200 | 206,400 | 207,500 | 1,080 |
| 2025/12/23 | 207,400 | 207,500 | 205,900 | 206,600 | 1,026 |
| 2025/12/22 | 207,200 | 207,700 | 206,200 | 206,500 | 1,541 |
| 2025/12/19 | 204,200 | 207,100 | 204,200 | 207,100 | 4,115 |
| 2025/12/18 | 203,700 | 205,600 | 203,600 | 204,000 | 1,511 |
| 2025/12/17 | 203,600 | 204,400 | 203,100 | 203,800 | 1,337 |
| 2025/12/16 | 203,000 | 205,600 | 203,000 | 204,400 | 1,549 |
| 2025/12/15 | 203,800 | 204,400 | 202,900 | 203,600 | 963 |
| 2025/12/12 | 201,700 | 204,100 | 201,500 | 203,800 | 3,602 |
| 2025/12/11 | 201,400 | 201,900 | 199,800 | 201,100 | 1,215 |
| 2025/12/10 | 201,900 | 202,700 | 200,600 | 201,000 | 1,744 |
| 2025/12/09 | 200,600 | 202,000 | 199,600 | 201,600 | 1,585 |
| 2025/12/08 | 200,600 | 202,000 | 200,600 | 201,700 | 1,798 |
| 2025/12/05 | 201,100 | 202,300 | 200,500 | 200,600 | 1,737 |
| 2025/12/04 | 201,300 | 202,100 | 200,300 | 200,500 | 1,675 |
| 2025/12/03 | 202,700 | 203,400 | 201,200 | 201,500 | 1,229 |
| 2025/12/02 | 202,300 | 204,300 | 201,600 | 203,700 | 1,524 |
| 2025/12/01 | 204,800 | 204,800 | 202,600 | 203,400 | 2,479 |
| 2025/11/28 | 207,200 | 207,200 | 204,900 | 204,900 | 1,953 |
| 2025/11/27 | 206,000 | 208,300 | 206,000 | 206,700 | 1,751 |
| 2025/11/26 | 203,800 | 205,500 | 203,800 | 205,500 | 1,795 |
| 2025/11/25 | 203,900 | 205,200 | 202,500 | 203,700 | 1,894 |
| 2025/11/21 | 201,500 | 204,300 | 201,500 | 202,000 | 3,148 |
| 2025/11/20 | 202,400 | 203,300 | 201,500 | 201,500 | 1,716 |
| 2025/11/19 | 200,700 | 201,800 | 200,300 | 201,000 | 1,748 |
| 2025/11/18 | 203,000 | 203,900 | 200,600 | 200,600 | 1,747 |
| 2025/11/17 | 203,300 | 203,300 | 201,500 | 203,100 | 1,237 |
| 2025/11/14 | 202,600 | 203,500 | 201,600 | 203,500 | 1,311 |
| 2025/11/13 | 202,900 | 203,500 | 201,700 | 202,200 | 659 |
| 2025/11/12 | 203,800 | 204,500 | 202,300 | 202,300 | 1,195 |
| 2025/11/11 | 201,700 | 204,100 | 201,700 | 204,100 | 839 |
| 2025/11/10 | 202,400 | 203,100 | 201,200 | 201,200 | 1,808 |
| 2025/11/07 | 201,700 | 202,300 | 200,800 | 201,500 | 1,584 |
| 2025/11/06 | 201,700 | 202,300 | 201,100 | 201,800 | 1,335 |
| 2025/11/05 | 199,900 | 201,700 | 198,600 | 201,700 | 2,419 |
| 2025/11/04 | 197,800 | 199,900 | 197,800 | 199,400 | 1,465 |
| 2025/10/31 | 199,500 | 199,900 | 197,800 | 197,800 | 1,506 |
| 2025/10/30 | 198,600 | 199,700 | 197,600 | 198,800 | 1,203 |
| 2025/10/29 | 200,500 | 200,600 | 198,200 | 198,200 | 1,994 |
| 2025/10/28 | 200,600 | 200,700 | 199,000 | 200,400 | 2,129 |
| 2025/10/27 | 200,000 | 201,900 | 200,000 | 201,100 | 2,131 |
| 2025/10/24 | 200,400 | 200,500 | 199,600 | 199,600 | 1,388 |
| 2025/10/23 | 198,900 | 200,400 | 198,300 | 200,000 | 1,656 |
| 2025/10/22 | 198,500 | 199,400 | 197,800 | 199,100 | 1,591 |
| 2025/10/21 | 197,900 | 198,400 | 197,100 | 197,800 | 1,543 |
| 2025/10/20 | 196,100 | 197,400 | 195,700 | 196,900 | 1,715 |
| 2025/10/17 | 194,800 | 196,100 | 194,700 | 196,100 | 1,907 |
| 2025/10/16 | 193,800 | 194,600 | 192,800 | 194,600 | 1,767 |
| 2025/10/15 | 192,800 | 194,100 | 192,100 | 192,700 | 1,770 |
| 2025/10/14 | 191,200 | 193,000 | 190,900 | 193,000 | 2,328 |
| 2025/10/10 | 195,000 | 196,000 | 190,900 | 192,200 | 3,329 |
| 2025/10/09 | 196,300 | 198,000 | 195,900 | 198,000 | 2,108 |
| 2025/10/08 | 197,600 | 197,800 | 196,300 | 196,300 | 1,670 |
| 2025/10/07 | 198,800 | 198,800 | 196,600 | 196,900 | 1,619 |
| 2025/10/06 | 195,000 | 198,200 | 195,000 | 198,200 | 1,881 |
| 2025/10/03 | 195,200 | 195,200 | 193,000 | 194,500 | 2,409 |
| 2025/10/02 | 196,600 | 196,700 | 192,500 | 195,200 | 3,553 |
| 2025/10/01 | 200,700 | 200,700 | 194,900 | 196,900 | 2,685 |
| 2025/09/30 | 198,900 | 200,700 | 198,600 | 200,100 | 2,612 |
| 2025/09/29 | 200,600 | 200,600 | 198,100 | 198,100 | 3,369 |
| 2025/09/26 | 201,200 | 201,500 | 200,000 | 201,300 | 1,797 |
| 2025/09/25 | 199,700 | 201,400 | 199,100 | 200,700 | 2,774 |
| 2025/09/24 | 200,000 | 200,200 | 198,600 | 199,700 | 2,734 |
| 2025/09/22 | 198,800 | 200,300 | 198,300 | 200,000 | 2,753 |
| 2025/09/19 | 200,000 | 200,300 | 197,000 | 198,100 | 9,242 |
| 2025/09/18 | 200,000 | 200,400 | 199,500 | 200,200 | 2,394 |
| 2025/09/17 | 200,300 | 200,900 | 197,900 | 199,700 | 3,081 |
| 2025/09/16 | 201,100 | 201,800 | 200,000 | 200,800 | 2,221 |
| 2025/09/12 | 200,000 | 201,300 | 198,700 | 201,100 | 5,522 |
| 2025/09/11 | 199,100 | 200,500 | 198,900 | 200,000 | 3,102 |
| 2025/09/10 | 197,500 | 199,300 | 197,500 | 199,300 | 3,701 |
| 2025/09/09 | 195,900 | 198,400 | 195,900 | 198,100 | 3,133 |
| 2025/09/08 | 195,800 | 197,600 | 195,700 | 196,200 | 3,243 |
| 2025/09/05 | 195,100 | 196,100 | 194,300 | 195,700 | 4,101 |
| 2025/09/04 | 197,500 | 197,700 | 194,700 | 195,800 | 3,988 |
| 2025/09/03 | 200,500 | 200,700 | 196,300 | 197,300 | 3,133 |
| 2025/09/02 | 201,700 | 201,800 | 200,000 | 200,600 | 2,274 |
| 2025/09/01 | 201,600 | 202,200 | 200,900 | 202,000 | 2,211 |
| 2025/08/29 | 201,400 | 202,800 | 200,800 | 201,000 | 6,041 |
| 2025/08/28 | 204,500 | 204,800 | 201,000 | 202,200 | 6,033 |
| 2025/08/27 | 202,700 | 205,300 | 202,400 | 204,400 | 3,641 |
| 2025/08/26 | 202,400 | 203,300 | 201,300 | 202,400 | 4,127 |
| 2025/08/25 | 202,000 | 202,800 | 201,000 | 202,600 | 2,230 |
| 2025/08/22 | 201,700 | 202,000 | 200,600 | 202,000 | 1,937 |
| 2025/08/21 | 202,000 | 202,300 | 200,900 | 201,300 | 1,766 |
| 2025/08/20 | 201,500 | 202,100 | 200,700 | 201,600 | 3,093 |
| 2025/08/19 | 200,000 | 201,800 | 199,700 | 201,800 | 2,564 |
| 2025/08/18 | 197,800 | 201,400 | 197,800 | 201,000 | 3,560 |
| 2025/08/15 | 196,900 | 197,500 | 196,300 | 197,500 | 2,175 |