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 |
|---|---|---|---|---|---|
| 2025/06/30 | 194,700 | 196,900 | 194,400 | 194,800 | 2,258 |
| 2025/06/27 | 196,800 | 196,900 | 195,800 | 196,500 | 1,986 |
| 2025/06/26 | 197,200 | 197,600 | 195,500 | 197,000 | 2,550 |
| 2025/06/25 | 194,700 | 197,200 | 194,700 | 196,500 | 1,838 |
| 2025/06/24 | 195,400 | 195,900 | 194,700 | 194,700 | 1,763 |
| 2025/06/23 | 194,900 | 195,900 | 194,600 | 194,900 | 1,955 |
| 2025/06/20 | 194,300 | 194,900 | 193,600 | 194,700 | 8,462 |
| 2025/06/19 | 193,600 | 194,800 | 193,600 | 194,600 | 1,602 |
| 2025/06/18 | 194,600 | 194,800 | 192,900 | 193,600 | 1,928 |
| 2025/06/17 | 193,700 | 194,600 | 192,600 | 194,600 | 2,283 |
| 2025/06/16 | 192,300 | 195,100 | 191,500 | 193,800 | 2,717 |
| 2025/06/13 | 190,800 | 192,300 | 189,800 | 192,300 | 5,636 |
| 2025/06/12 | 189,200 | 190,600 | 189,200 | 189,900 | 3,184 |
| 2025/06/11 | 187,700 | 189,300 | 186,600 | 189,100 | 2,497 |
| 2025/06/10 | 186,500 | 188,600 | 186,500 | 187,900 | 1,768 |
| 2025/06/09 | 186,900 | 187,700 | 186,100 | 186,500 | 2,469 |
| 2025/06/06 | 185,700 | 188,000 | 185,700 | 187,600 | 2,332 |
| 2025/06/05 | 186,300 | 186,800 | 185,000 | 186,400 | 1,935 |
| 2025/06/04 | 186,100 | 187,200 | 186,100 | 186,200 | 1,507 |
| 2025/06/03 | 186,200 | 186,900 | 184,900 | 186,400 | 2,022 |
| 2025/06/02 | 185,100 | 186,100 | 185,100 | 186,100 | 1,503 |
| 2025/05/30 | 185,600 | 186,200 | 184,500 | 185,000 | 2,401 |
| 2025/05/29 | 187,100 | 187,400 | 184,800 | 185,300 | 2,340 |
| 2025/05/28 | 186,100 | 187,300 | 185,800 | 187,100 | 1,988 |
| 2025/05/27 | 185,800 | 186,500 | 185,100 | 186,100 | 1,610 |
| 2025/05/26 | 184,800 | 185,800 | 184,700 | 184,900 | 1,625 |
| 2025/05/23 | 184,100 | 185,200 | 184,100 | 184,800 | 1,785 |
| 2025/05/22 | 183,600 | 184,300 | 182,800 | 184,100 | 2,033 |
| 2025/05/21 | 185,400 | 185,400 | 182,800 | 183,600 | 2,128 |
| 2025/05/20 | 184,200 | 185,300 | 184,000 | 184,800 | 2,820 |
| 2025/05/19 | 184,200 | 184,900 | 182,800 | 183,600 | 2,549 |
| 2025/05/16 | 184,200 | 185,300 | 184,000 | 185,200 | 2,043 |
| 2025/05/15 | 182,300 | 184,700 | 182,100 | 183,600 | 2,509 |
| 2025/05/14 | 180,100 | 182,500 | 180,100 | 182,100 | 2,845 |
| 2025/05/13 | 182,000 | 182,300 | 179,800 | 180,700 | 3,030 |
| 2025/05/12 | 179,700 | 182,300 | 179,600 | 182,300 | 2,173 |
| 2025/05/09 | 178,300 | 179,700 | 177,700 | 179,700 | 2,984 |
| 2025/05/08 | 180,600 | 180,600 | 178,600 | 179,200 | 2,051 |
| 2025/05/07 | 182,400 | 182,700 | 180,000 | 180,600 | 2,315 |
| 2025/05/02 | 181,200 | 182,800 | 180,800 | 182,100 | 2,162 |
| 2025/05/01 | 178,800 | 181,900 | 178,800 | 181,200 | 2,082 |
| 2025/04/30 | 178,200 | 179,000 | 177,200 | 178,800 | 2,382 |
| 2025/04/28 | 177,400 | 179,100 | 177,200 | 178,200 | 2,446 |
| 2025/04/25 | 177,800 | 178,600 | 176,700 | 177,600 | 2,350 |
| 2025/04/24 | 181,000 | 181,000 | 177,300 | 177,800 | 2,205 |
| 2025/04/23 | 181,600 | 182,100 | 180,900 | 181,100 | 2,554 |
| 2025/04/22 | 179,300 | 181,400 | 178,700 | 181,000 | 2,568 |
| 2025/04/21 | 177,600 | 178,900 | 177,600 | 178,900 | 1,506 |
| 2025/04/18 | 177,400 | 178,500 | 176,900 | 177,900 | 2,744 |
| 2025/04/17 | 175,900 | 177,300 | 175,400 | 177,100 | 3,511 |
| 2025/04/16 | 175,800 | 176,400 | 175,100 | 176,000 | 2,307 |
| 2025/04/15 | 175,100 | 175,800 | 174,300 | 175,200 | 2,964 |
| 2025/04/14 | 174,500 | 176,600 | 173,800 | 175,000 | 2,831 |
| 2025/04/11 | 173,400 | 174,500 | 171,400 | 174,500 | 4,372 |
| 2025/04/10 | 170,300 | 176,500 | 168,900 | 174,500 | 5,189 |
| 2025/04/09 | 170,300 | 171,300 | 169,200 | 170,300 | 4,950 |
| 2025/04/08 | 167,300 | 173,300 | 167,200 | 170,400 | 4,707 |
| 2025/04/07 | 166,800 | 169,500 | 162,900 | 166,800 | 4,643 |
| 2025/04/04 | 170,600 | 172,200 | 169,500 | 170,800 | 4,156 |
| 2025/04/03 | 170,900 | 172,200 | 170,300 | 172,200 | 3,206 |
| 2025/04/02 | 174,300 | 174,300 | 171,700 | 172,900 | 2,834 |
| 2025/04/01 | 174,300 | 175,000 | 172,600 | 173,700 | 3,919 |
| 2025/03/31 | 176,800 | 176,800 | 173,700 | 173,700 | 3,055 |
| 2025/03/28 | 178,000 | 178,400 | 177,000 | 177,900 | 2,813 |
| 2025/03/27 | 176,600 | 178,500 | 176,600 | 178,000 | 3,232 |
| 2025/03/26 | 175,600 | 178,600 | 175,600 | 176,300 | 3,070 |
| 2025/03/25 | 175,100 | 178,500 | 175,100 | 175,600 | 5,973 |
| 2025/03/24 | 169,600 | 171,200 | 169,600 | 170,500 | 1,800 |
| 2025/03/21 | 169,700 | 170,300 | 168,100 | 169,200 | 3,040 |
| 2025/03/19 | 169,600 | 171,400 | 168,600 | 169,800 | 3,539 |
| 2025/03/18 | 170,500 | 173,800 | 169,100 | 169,700 | 5,373 |
| 2025/03/17 | 165,300 | 166,800 | 164,800 | 166,500 | 1,743 |
| 2025/03/14 | 164,200 | 165,400 | 163,600 | 165,100 | 3,056 |
| 2025/03/13 | 163,300 | 165,200 | 162,900 | 164,000 | 2,668 |
| 2025/03/12 | 162,100 | 163,900 | 161,400 | 163,600 | 2,244 |
| 2025/03/11 | 163,300 | 163,700 | 161,300 | 162,800 | 2,093 |
| 2025/03/10 | 164,700 | 165,500 | 163,200 | 163,300 | 1,852 |
| 2025/03/07 | 167,600 | 167,800 | 164,900 | 164,900 | 1,655 |
| 2025/03/06 | 168,000 | 168,000 | 166,000 | 167,800 | 2,121 |
| 2025/03/05 | 168,200 | 168,700 | 167,500 | 167,900 | 2,139 |
| 2025/03/04 | 171,000 | 171,000 | 168,100 | 168,100 | 2,574 |
| 2025/03/03 | 170,000 | 170,800 | 169,100 | 170,600 | 3,205 |
| 2025/02/28 | 168,400 | 171,300 | 168,000 | 168,000 | 6,827 |
| 2025/02/27 | 168,200 | 170,500 | 168,100 | 170,400 | 2,646 |
| 2025/02/26 | 170,000 | 170,100 | 167,600 | 168,700 | 4,094 |
| 2025/02/25 | 169,700 | 169,800 | 168,200 | 168,200 | 2,781 |
| 2025/02/21 | 169,500 | 169,700 | 168,500 | 168,500 | 3,035 |
| 2025/02/20 | 169,000 | 169,400 | 168,000 | 169,200 | 2,882 |
| 2025/02/19 | 168,000 | 168,900 | 167,700 | 168,200 | 3,357 |
| 2025/02/18 | 166,800 | 168,300 | 166,700 | 167,800 | 2,830 |
| 2025/02/17 | 166,700 | 167,200 | 165,800 | 166,300 | 2,119 |
| 2025/02/14 | 163,900 | 166,800 | 163,900 | 165,900 | 3,126 |
| 2025/02/13 | 161,900 | 164,400 | 161,400 | 163,600 | 3,185 |
| 2025/02/12 | 161,000 | 161,800 | 160,600 | 160,900 | 1,655 |
| 2025/02/10 | 161,400 | 161,900 | 160,500 | 161,500 | 2,306 |
| 2025/02/07 | 162,800 | 162,800 | 161,400 | 162,100 | 1,776 |
| 2025/02/06 | 163,000 | 163,800 | 162,400 | 163,100 | 2,075 |
| 2025/02/05 | 164,700 | 164,700 | 162,400 | 162,600 | 2,195 |
| 2025/02/04 | 163,300 | 164,700 | 162,900 | 164,400 | 2,894 |
| 2025/02/03 | 162,300 | 163,700 | 162,000 | 162,300 | 3,319 |
| 2025/01/31 | 164,200 | 164,200 | 162,500 | 162,500 | 3,100 |
| 2025/01/30 | 161,500 | 163,600 | 160,700 | 162,700 | 4,560 |
| 2025/01/29 | 163,800 | 166,000 | 163,500 | 165,100 | 11,609 |
| 2025/01/28 | 160,500 | 164,700 | 159,800 | 163,400 | 4,458 |
| 2025/01/27 | 157,700 | 160,900 | 157,300 | 160,600 | 2,666 |
| 2025/01/24 | 154,900 | 157,800 | 154,800 | 156,200 | 2,859 |
| 2025/01/23 | 155,500 | 155,500 | 154,500 | 155,000 | 1,706 |
| 2025/01/22 | 155,400 | 156,100 | 154,800 | 155,500 | 2,118 |
| 2025/01/21 | 155,000 | 155,400 | 154,600 | 154,900 | 1,907 |
| 2025/01/20 | 154,900 | 155,400 | 154,200 | 154,900 | 2,273 |
| 2025/01/17 | 154,400 | 155,300 | 154,000 | 154,500 | 2,613 |
| 2025/01/16 | 155,000 | 155,800 | 154,300 | 154,900 | 2,093 |
| 2025/01/15 | 154,900 | 155,400 | 153,800 | 155,300 | 3,411 |
| 2025/01/14 | 156,500 | 156,800 | 154,400 | 154,400 | 2,828 |
| 2025/01/10 | 156,600 | 156,600 | 155,500 | 156,000 | 1,766 |
| 2025/01/09 | 156,500 | 156,800 | 155,900 | 156,500 | 2,221 |
| 2025/01/08 | 158,200 | 158,500 | 157,000 | 157,000 | 1,958 |
| 2025/01/07 | 158,800 | 159,200 | 157,900 | 158,000 | 1,556 |
| 2025/01/06 | 158,800 | 159,500 | 158,100 | 158,800 | 2,331 |
| 2024/12/30 | 158,600 | 159,200 | 156,800 | 156,800 | 2,649 |
| 2024/12/27 | 157,800 | 158,600 | 157,400 | 158,100 | 1,471 |
| 2024/12/26 | 156,100 | 157,800 | 156,100 | 157,800 | 2,808 |
| 2024/12/25 | 156,300 | 156,700 | 155,500 | 156,200 | 1,535 |
| 2024/12/24 | 156,100 | 156,400 | 155,400 | 156,400 | 1,688 |
| 2024/12/23 | 154,500 | 156,600 | 154,500 | 155,900 | 2,000 |
| 2024/12/20 | 154,000 | 155,500 | 153,700 | 153,900 | 3,776 |
| 2024/12/19 | 153,500 | 154,200 | 152,900 | 153,400 | 2,335 |
| 2024/12/18 | 154,400 | 155,400 | 153,900 | 153,900 | 2,286 |
| 2024/12/17 | 154,900 | 155,400 | 153,900 | 154,100 | 2,536 |
| 2024/12/16 | 156,000 | 156,300 | 155,000 | 155,800 | 1,822 |
| 2024/12/13 | 155,500 | 156,800 | 155,100 | 156,000 | 3,571 |
| 2024/12/12 | 155,300 | 156,500 | 155,300 | 156,000 | 2,031 |
| 2024/12/11 | 155,000 | 156,000 | 154,900 | 155,500 | 2,273 |
| 2024/12/10 | 155,200 | 155,300 | 154,500 | 155,300 | 1,979 |
| 2024/12/09 | 156,500 | 157,000 | 154,600 | 155,100 | 2,860 |
| 2024/12/06 | 157,000 | 157,500 | 156,300 | 156,300 | 1,922 |
| 2024/12/05 | 156,200 | 157,600 | 156,200 | 156,600 | 1,469 |
| 2024/12/04 | 158,200 | 158,400 | 156,300 | 156,300 | 1,593 |
| 2024/12/03 | 157,800 | 158,200 | 157,200 | 157,900 | 1,821 |
| 2024/12/02 | 158,500 | 158,800 | 157,300 | 157,300 | 1,878 |
| 2024/11/29 | 158,500 | 159,600 | 157,200 | 157,200 | 1,670 |
| 2024/11/28 | 158,600 | 159,000 | 157,500 | 158,500 | 1,747 |
| 2024/11/27 | 159,400 | 159,700 | 157,900 | 158,700 | 2,104 |
| 2024/11/26 | 158,800 | 159,500 | 158,300 | 158,900 | 1,463 |
| 2024/11/25 | 158,500 | 160,100 | 158,500 | 158,600 | 5,147 |
| 2024/11/22 | 158,700 | 159,300 | 157,700 | 158,600 | 1,524 |
| 2024/11/21 | 159,400 | 159,500 | 157,900 | 158,100 | 1,548 |
| 2024/11/20 | 158,500 | 159,800 | 158,000 | 158,700 | 1,689 |
| 2024/11/19 | 157,900 | 158,600 | 157,400 | 157,800 | 1,526 |
| 2024/11/18 | 156,100 | 157,700 | 155,500 | 157,200 | 2,365 |
| 2024/11/15 | 154,500 | 156,400 | 154,300 | 156,000 | 3,392 |
| 2024/11/14 | 155,400 | 155,600 | 153,400 | 153,700 | 2,463 |
| 2024/11/13 | 156,200 | 156,700 | 155,000 | 155,500 | 2,145 |
| 2024/11/12 | 155,000 | 156,800 | 155,000 | 155,800 | 1,938 |
| 2024/11/11 | 153,900 | 155,100 | 153,900 | 155,100 | 2,009 |
| 2024/11/08 | 153,500 | 156,000 | 153,500 | 154,500 | 3,192 |
| 2024/11/07 | 155,600 | 156,700 | 153,400 | 153,500 | 2,623 |
| 2024/11/06 | 153,300 | 156,200 | 153,200 | 156,200 | 3,374 |
| 2024/11/05 | 155,000 | 155,100 | 152,400 | 153,100 | 2,574 |
| 2024/11/01 | 154,600 | 155,500 | 153,900 | 154,800 | 1,755 |
| 2024/10/31 | 155,000 | 155,600 | 154,400 | 154,700 | 3,499 |
| 2024/10/30 | 155,200 | 155,800 | 154,500 | 155,200 | 2,456 |
| 2024/10/29 | 154,900 | 155,600 | 154,000 | 155,200 | 3,379 |
| 2024/10/28 | 154,300 | 155,800 | 153,900 | 155,200 | 2,575 |
| 2024/10/25 | 154,000 | 154,900 | 153,900 | 154,300 | 2,263 |
| 2024/10/24 | 155,300 | 155,400 | 153,600 | 153,800 | 2,821 |
| 2024/10/23 | 154,400 | 156,000 | 154,200 | 155,500 | 2,306 |
| 2024/10/22 | 154,800 | 155,200 | 153,500 | 154,400 | 3,185 |
| 2024/10/21 | 155,800 | 155,900 | 154,500 | 154,700 | 2,468 |
| 2024/10/18 | 155,200 | 156,000 | 154,200 | 154,600 | 2,058 |
| 2024/10/17 | 155,300 | 155,600 | 154,200 | 154,200 | 2,154 |
| 2024/10/16 | 154,000 | 155,400 | 153,300 | 154,300 | 2,060 |
| 2024/10/15 | 155,300 | 155,600 | 153,600 | 154,000 | 2,765 |
| 2024/10/11 | 155,600 | 155,600 | 154,400 | 155,300 | 2,122 |
| 2024/10/10 | 154,700 | 155,500 | 154,200 | 155,100 | 1,883 |
| 2024/10/09 | 152,200 | 154,600 | 152,200 | 154,300 | 1,297 |
| 2024/10/08 | 154,800 | 154,900 | 152,800 | 152,800 | 3,117 |
| 2024/10/07 | 156,000 | 156,300 | 154,300 | 154,800 | 2,362 |
| 2024/10/04 | 154,900 | 156,300 | 154,700 | 155,100 | 2,964 |
| 2024/10/03 | 154,500 | 155,300 | 154,300 | 154,300 | 2,269 |
| 2024/10/02 | 155,000 | 155,000 | 153,800 | 154,200 | 1,897 |
| 2024/10/01 | 156,800 | 156,800 | 154,000 | 154,800 | 1,855 |
| 2024/09/30 | 157,000 | 157,500 | 155,100 | 155,100 | 4,076 |
| 2024/09/27 | 158,000 | 159,000 | 157,200 | 157,800 | 2,506 |
| 2024/09/26 | 157,800 | 158,600 | 157,200 | 158,300 | 2,086 |
| 2024/09/25 | 156,800 | 158,300 | 155,500 | 157,600 | 2,506 |
| 2024/09/24 | 156,500 | 157,000 | 154,600 | 156,200 | 3,411 |
| 2024/09/20 | 157,200 | 159,000 | 156,200 | 156,200 | 5,761 |
| 2024/09/19 | 157,800 | 157,800 | 156,100 | 157,000 | 3,728 |
| 2024/09/18 | 156,300 | 159,400 | 155,700 | 157,300 | 4,129 |
| 2024/09/17 | 149,800 | 157,200 | 149,800 | 157,200 | 5,651 |
| 2024/09/13 | 148,200 | 149,200 | 147,400 | 148,900 | 3,964 |
| 2024/09/12 | 147,700 | 148,200 | 146,300 | 146,800 | 1,562 |
| 2024/09/11 | 147,500 | 147,700 | 146,000 | 146,700 | 3,276 |
| 2024/09/10 | 147,100 | 148,600 | 147,100 | 147,200 | 2,527 |
| 2024/09/09 | 147,000 | 148,200 | 146,500 | 146,500 | 2,687 |
| 2024/09/06 | 148,700 | 149,300 | 147,600 | 147,800 | 2,386 |
| 2024/09/05 | 149,400 | 149,900 | 148,400 | 148,400 | 2,900 |
| 2024/09/04 | 150,700 | 151,200 | 149,500 | 149,500 | 2,870 |
| 2024/09/03 | 151,600 | 152,100 | 151,200 | 151,900 | 1,946 |