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 |
---|---|---|---|---|---|
2024/03/28 | 163,600 | 163,700 | 161,000 | 161,000 | 3,181 |
2024/03/27 | 162,000 | 163,100 | 162,000 | 162,800 | 3,992 |
2024/03/26 | 161,900 | 162,500 | 160,900 | 161,900 | 3,548 |
2024/03/25 | 163,200 | 163,500 | 161,600 | 162,500 | 4,680 |
2024/03/22 | 163,800 | 163,800 | 162,000 | 162,300 | 7,865 |
2024/03/21 | 163,500 | 163,500 | 161,400 | 162,600 | 5,361 |
2024/03/19 | 161,900 | 163,600 | 161,500 | 162,100 | 9,361 |
2024/03/18 | 165,200 | 165,300 | 158,900 | 161,000 | 6,434 |
2024/03/15 | 159,700 | 166,700 | 159,400 | 165,800 | 9,957 |
2024/03/14 | 158,600 | 159,700 | 157,800 | 159,200 | 4,673 |
2024/03/13 | 160,600 | 160,700 | 157,400 | 158,300 | 3,205 |
2024/03/12 | 162,000 | 162,200 | 159,600 | 160,400 | 2,221 |
2024/03/11 | 162,200 | 163,000 | 160,900 | 162,500 | 1,783 |
2024/03/08 | 161,400 | 163,800 | 160,400 | 162,200 | 3,718 |
2024/03/07 | 163,600 | 163,900 | 161,700 | 162,000 | 2,801 |
2024/03/06 | 162,500 | 163,700 | 162,000 | 162,800 | 2,479 |
2024/03/05 | 162,000 | 163,200 | 160,900 | 161,900 | 2,733 |
2024/03/04 | 161,000 | 162,200 | 160,500 | 161,600 | 2,785 |
2024/03/01 | 163,400 | 163,400 | 160,000 | 161,000 | 2,479 |
2024/02/29 | 162,600 | 163,500 | 159,800 | 162,300 | 5,907 |
2024/02/28 | 164,500 | 164,600 | 161,800 | 162,000 | 3,084 |
2024/02/27 | 163,500 | 164,800 | 162,800 | 163,700 | 3,545 |
2024/02/26 | 162,500 | 164,600 | 162,000 | 163,500 | 2,697 |
2024/02/22 | 162,800 | 163,300 | 160,800 | 162,000 | 2,367 |
2024/02/21 | 163,200 | 163,400 | 161,400 | 163,400 | 2,033 |
2024/02/20 | 161,400 | 163,000 | 161,400 | 162,500 | 1,751 |
2024/02/19 | 162,900 | 162,900 | 160,000 | 161,400 | 1,946 |
2024/02/16 | 163,600 | 163,600 | 161,300 | 162,000 | 2,609 |
2024/02/15 | 164,500 | 164,800 | 162,600 | 163,600 | 2,302 |
2024/02/14 | 165,900 | 165,900 | 163,600 | 163,600 | 2,686 |
2024/02/13 | 166,300 | 166,800 | 165,800 | 166,300 | 1,436 |
2024/02/09 | 167,600 | 167,600 | 165,700 | 166,000 | 1,556 |
2024/02/08 | 168,000 | 168,700 | 166,200 | 166,200 | 2,376 |
2024/02/07 | 170,000 | 170,000 | 167,600 | 167,700 | 1,622 |
2024/02/06 | 168,800 | 170,200 | 167,700 | 169,700 | 2,205 |
2024/02/05 | 171,700 | 171,700 | 169,100 | 169,100 | 2,223 |
2024/02/02 | 170,200 | 171,300 | 169,300 | 170,700 | 2,145 |
2024/02/01 | 171,400 | 171,900 | 168,500 | 168,900 | 4,160 |
2024/01/31 | 172,000 | 172,800 | 171,200 | 172,000 | 2,149 |
2024/01/30 | 172,100 | 173,400 | 171,400 | 172,400 | 3,258 |
2024/01/29 | 175,700 | 175,900 | 173,800 | 175,200 | 9,341 |
2024/01/26 | 176,700 | 177,100 | 175,600 | 176,600 | 2,147 |
2024/01/25 | 176,000 | 177,500 | 175,700 | 176,900 | 2,576 |
2024/01/24 | 176,000 | 177,800 | 175,600 | 176,800 | 3,810 |
2024/01/23 | 175,500 | 175,900 | 173,800 | 175,600 | 3,203 |
2024/01/22 | 171,900 | 175,500 | 171,600 | 175,500 | 2,284 |
2024/01/19 | 171,900 | 172,300 | 171,100 | 172,000 | 1,287 |
2024/01/18 | 173,400 | 173,400 | 171,000 | 171,300 | 2,310 |
2024/01/17 | 175,700 | 175,800 | 172,700 | 173,000 | 2,616 |
2024/01/16 | 175,800 | 176,400 | 175,100 | 175,800 | 1,270 |
2024/01/15 | 174,600 | 176,200 | 174,300 | 175,800 | 1,600 |
2024/01/12 | 173,200 | 174,300 | 173,200 | 174,200 | 1,723 |
2024/01/11 | 172,200 | 173,800 | 172,200 | 173,000 | 1,447 |
2024/01/10 | 172,900 | 173,000 | 171,900 | 171,900 | 1,397 |
2024/01/09 | 172,500 | 172,700 | 171,400 | 172,700 | 1,569 |
2024/01/05 | 170,400 | 173,100 | 170,200 | 172,500 | 3,714 |
2024/01/04 | 170,500 | 170,600 | 168,500 | 168,700 | 1,685 |
2023/12/29 | 170,100 | 170,900 | 169,800 | 170,400 | 1,288 |
2023/12/28 | 169,000 | 169,800 | 167,800 | 169,600 | 1,668 |
2023/12/27 | 167,800 | 168,000 | 166,900 | 168,000 | 2,078 |
2023/12/26 | 166,000 | 167,500 | 165,600 | 166,600 | 2,185 |
2023/12/25 | 168,300 | 168,400 | 166,200 | 166,400 | 1,637 |
2023/12/22 | 168,300 | 169,400 | 167,800 | 169,200 | 1,744 |
2023/12/21 | 168,700 | 169,500 | 168,200 | 168,300 | 1,836 |
2023/12/20 | 169,400 | 170,100 | 168,600 | 169,000 | 2,337 |
2023/12/19 | 170,000 | 170,400 | 168,200 | 169,900 | 2,616 |
2023/12/18 | 172,400 | 172,400 | 169,800 | 170,000 | 2,171 |
2023/12/15 | 173,400 | 173,600 | 172,300 | 173,100 | 2,480 |
2023/12/14 | 174,800 | 175,000 | 173,200 | 173,500 | 1,363 |
2023/12/13 | 174,100 | 174,800 | 173,500 | 174,500 | 1,656 |
2023/12/12 | 176,000 | 176,100 | 173,200 | 174,200 | 1,505 |
2023/12/11 | 174,700 | 175,900 | 173,900 | 175,300 | 1,304 |
2023/12/08 | 173,500 | 174,600 | 173,100 | 173,600 | 2,390 |
2023/12/07 | 175,400 | 175,700 | 173,500 | 173,700 | 1,780 |
2023/12/06 | 174,400 | 175,900 | 174,400 | 175,700 | 1,795 |
2023/12/05 | 174,700 | 174,700 | 173,000 | 174,300 | 2,411 |
2023/12/04 | 175,800 | 176,100 | 173,900 | 174,800 | 3,348 |
2023/12/01 | 179,700 | 179,700 | 176,200 | 176,200 | 2,493 |
2023/11/30 | 179,300 | 180,600 | 177,500 | 180,400 | 3,254 |
2023/11/29 | 178,500 | 180,100 | 178,500 | 179,300 | 1,128 |
2023/11/28 | 178,900 | 179,600 | 178,400 | 178,500 | 1,092 |
2023/11/27 | 179,000 | 180,000 | 178,500 | 178,900 | 899 |
2023/11/24 | 179,400 | 179,600 | 179,000 | 179,000 | 800 |
2023/11/22 | 180,500 | 180,500 | 178,900 | 179,800 | 1,116 |
2023/11/21 | 178,500 | 180,800 | 178,300 | 180,400 | 2,138 |
2023/11/20 | 180,200 | 180,500 | 178,200 | 178,200 | 1,536 |
2023/11/17 | 181,100 | 182,000 | 180,000 | 181,000 | 1,145 |
2023/11/16 | 180,700 | 181,800 | 180,100 | 181,600 | 1,478 |
2023/11/15 | 179,500 | 181,400 | 179,400 | 180,800 | 1,611 |
2023/11/14 | 177,400 | 179,900 | 176,800 | 179,600 | 1,543 |
2023/11/13 | 178,300 | 179,900 | 177,400 | 177,800 | 926 |
2023/11/10 | 176,600 | 178,600 | 176,600 | 178,600 | 1,948 |
2023/11/09 | 177,800 | 178,200 | 176,700 | 177,300 | 1,876 |
2023/11/08 | 178,900 | 179,600 | 177,800 | 178,100 | 1,640 |
2023/11/07 | 180,500 | 180,500 | 177,600 | 179,700 | 2,996 |
2023/11/06 | 182,000 | 182,400 | 180,700 | 180,900 | 1,585 |
2023/11/02 | 181,600 | 182,000 | 179,900 | 180,600 | 1,626 |
2023/11/01 | 181,000 | 183,100 | 179,600 | 179,600 | 2,270 |
2023/10/31 | 178,700 | 181,100 | 178,200 | 180,400 | 2,216 |
2023/10/30 | 179,900 | 180,000 | 177,500 | 178,700 | 1,588 |
2023/10/27 | 177,900 | 180,800 | 177,700 | 180,700 | 2,649 |
2023/10/26 | 176,500 | 178,000 | 175,700 | 176,800 | 2,118 |
2023/10/25 | 175,900 | 177,800 | 175,700 | 177,400 | 2,190 |
2023/10/24 | 176,800 | 178,200 | 175,900 | 176,000 | 3,101 |
2023/10/23 | 177,800 | 179,100 | 176,500 | 176,500 | 1,792 |
2023/10/20 | 179,900 | 180,500 | 178,000 | 178,000 | 1,487 |
2023/10/19 | 180,100 | 182,200 | 179,400 | 180,700 | 1,620 |
2023/10/18 | 180,200 | 181,200 | 179,300 | 180,100 | 1,193 |
2023/10/17 | 177,500 | 180,400 | 177,300 | 180,200 | 1,530 |
2023/10/16 | 180,200 | 180,600 | 177,000 | 177,600 | 1,959 |
2023/10/13 | 181,500 | 182,000 | 179,200 | 179,900 | 1,976 |
2023/10/12 | 181,800 | 182,700 | 181,100 | 181,200 | 1,411 |
2023/10/11 | 182,400 | 182,400 | 181,400 | 182,100 | 1,090 |
2023/10/10 | 181,200 | 182,800 | 180,900 | 181,600 | 1,348 |
2023/10/06 | 179,100 | 180,500 | 179,100 | 180,100 | 1,548 |
2023/10/05 | 177,600 | 180,800 | 177,600 | 179,800 | 1,875 |
2023/10/04 | 180,400 | 181,100 | 176,500 | 176,900 | 3,341 |
2023/10/03 | 183,000 | 183,100 | 180,300 | 180,500 | 1,679 |
2023/10/02 | 183,000 | 184,900 | 182,200 | 182,900 | 1,203 |
2023/09/29 | 184,100 | 184,200 | 181,000 | 182,900 | 2,363 |
2023/09/28 | 186,000 | 186,000 | 182,200 | 182,800 | 2,595 |
2023/09/27 | 183,800 | 186,200 | 183,700 | 185,500 | 1,671 |
2023/09/26 | 184,100 | 184,900 | 183,300 | 183,900 | 2,285 |
2023/09/25 | 185,200 | 186,400 | 184,000 | 184,000 | 2,271 |
2023/09/22 | 185,800 | 186,100 | 185,200 | 185,400 | 2,387 |
2023/09/21 | 184,600 | 187,100 | 184,600 | 186,300 | 1,975 |
2023/09/20 | 184,900 | 186,800 | 184,700 | 186,800 | 1,094 |
2023/09/19 | 185,800 | 186,300 | 183,900 | 185,400 | 1,180 |
2023/09/15 | 184,500 | 186,500 | 183,500 | 186,500 | 2,539 |
2023/09/14 | 183,100 | 184,900 | 182,800 | 184,500 | 999 |
2023/09/13 | 185,600 | 187,600 | 182,600 | 183,100 | 1,116 |
2023/09/12 | 186,200 | 186,200 | 184,700 | 186,100 | 806 |
2023/09/11 | 187,700 | 188,400 | 184,800 | 186,400 | 1,237 |
2023/09/08 | 188,000 | 188,800 | 187,100 | 187,800 | 2,359 |
2023/09/07 | 188,900 | 189,400 | 188,100 | 188,900 | 1,270 |
2023/09/06 | 188,900 | 189,600 | 187,700 | 189,400 | 2,515 |
2023/09/05 | 187,400 | 189,000 | 186,500 | 188,400 | 1,489 |
2023/09/04 | 186,700 | 188,000 | 186,700 | 187,700 | 1,394 |
2023/09/01 | 186,100 | 186,800 | 185,200 | 186,700 | 1,765 |
2023/08/31 | 185,700 | 186,800 | 185,300 | 186,500 | 3,162 |
2023/08/30 | 185,600 | 185,900 | 184,900 | 185,100 | 1,281 |
2023/08/29 | 183,700 | 186,100 | 183,300 | 185,600 | 2,308 |
2023/08/28 | 183,300 | 184,400 | 182,900 | 184,200 | 882 |
2023/08/25 | 183,300 | 183,800 | 182,000 | 183,800 | 994 |
2023/08/24 | 182,900 | 184,000 | 182,800 | 183,900 | 714 |
2023/08/23 | 181,400 | 183,200 | 180,800 | 183,000 | 1,074 |
2023/08/22 | 180,900 | 182,500 | 180,900 | 181,800 | 1,005 |
2023/08/21 | 181,200 | 182,800 | 180,700 | 180,800 | 1,705 |
2023/08/18 | 182,600 | 183,500 | 181,200 | 181,600 | 1,189 |
2023/08/17 | 182,800 | 184,100 | 182,800 | 183,300 | 849 |
2023/08/16 | 183,500 | 184,200 | 182,700 | 183,400 | 1,443 |
2023/08/15 | 185,700 | 185,700 | 183,300 | 184,000 | 1,220 |
2023/08/14 | 185,400 | 187,000 | 184,900 | 185,700 | 1,256 |
2023/08/10 | 184,600 | 186,000 | 184,300 | 186,000 | 1,420 |
2023/08/09 | 185,600 | 186,100 | 183,500 | 185,100 | 1,919 |
2023/08/08 | 186,500 | 187,600 | 185,400 | 186,400 | 1,262 |
2023/08/07 | 184,200 | 186,900 | 184,200 | 186,700 | 1,255 |
2023/08/04 | 184,200 | 185,800 | 183,300 | 184,300 | 2,217 |
2023/08/03 | 184,800 | 185,000 | 182,500 | 184,300 | 2,289 |
2023/08/02 | 185,300 | 186,500 | 185,100 | 185,600 | 1,668 |
2023/08/01 | 188,000 | 188,000 | 184,500 | 185,000 | 1,628 |
2023/07/31 | 189,000 | 189,700 | 187,000 | 188,100 | 1,866 |
2023/07/28 | 187,400 | 189,300 | 185,100 | 189,300 | 3,228 |
2023/07/27 | 197,000 | 197,000 | 192,400 | 192,800 | 6,765 |
2023/07/26 | 193,500 | 194,700 | 192,800 | 194,700 | 2,296 |
2023/07/25 | 193,700 | 194,100 | 191,900 | 193,200 | 2,061 |
2023/07/24 | 191,400 | 193,700 | 191,100 | 193,600 | 1,362 |
2023/07/21 | 190,200 | 191,700 | 190,200 | 190,600 | 2,023 |
2023/07/20 | 191,800 | 192,800 | 190,200 | 190,500 | 1,829 |
2023/07/19 | 190,400 | 191,800 | 189,900 | 191,800 | 1,572 |
2023/07/18 | 190,600 | 191,000 | 188,600 | 189,800 | 1,958 |
2023/07/14 | 189,000 | 190,600 | 189,000 | 190,600 | 1,910 |
2023/07/13 | 188,600 | 189,000 | 187,600 | 189,000 | 1,321 |
2023/07/12 | 190,300 | 190,900 | 187,900 | 188,600 | 1,691 |
2023/07/11 | 188,300 | 191,500 | 188,300 | 190,400 | 1,807 |
2023/07/10 | 189,000 | 189,300 | 187,400 | 189,000 | 1,596 |
2023/07/07 | 189,900 | 190,600 | 189,000 | 189,400 | 1,506 |
2023/07/06 | 190,100 | 190,200 | 188,500 | 189,900 | 1,360 |
2023/07/05 | 190,800 | 191,600 | 189,400 | 190,500 | 1,439 |
2023/07/04 | 192,800 | 193,400 | 190,700 | 191,800 | 1,462 |
2023/07/03 | 192,400 | 192,800 | 190,900 | 191,400 | 1,885 |
2023/06/30 | 189,700 | 192,400 | 188,500 | 192,300 | 1,709 |
2023/06/29 | 193,000 | 194,100 | 189,700 | 190,300 | 2,031 |
2023/06/28 | 191,500 | 193,600 | 191,100 | 193,600 | 2,206 |
2023/06/27 | 189,300 | 192,300 | 188,400 | 192,100 | 2,029 |
2023/06/26 | 187,400 | 189,400 | 187,100 | 189,300 | 1,079 |
2023/06/23 | 187,300 | 188,300 | 186,800 | 187,200 | 1,980 |
2023/06/22 | 187,900 | 188,300 | 186,600 | 187,900 | 1,731 |
2023/06/21 | 186,400 | 188,000 | 186,000 | 188,000 | 926 |
2023/06/20 | 185,500 | 187,400 | 184,400 | 187,400 | 1,364 |
2023/06/19 | 186,500 | 186,900 | 184,700 | 186,400 | 1,175 |
2023/06/16 | 187,300 | 188,200 | 186,300 | 186,500 | 1,609 |
2023/06/15 | 187,300 | 189,400 | 187,000 | 188,100 | 1,354 |
2023/06/14 | 187,000 | 188,000 | 185,900 | 186,900 | 951 |
2023/06/13 | 187,800 | 188,400 | 185,900 | 186,500 | 1,422 |
2023/06/12 | 188,400 | 188,800 | 187,400 | 188,000 | 777 |
2023/06/09 | 188,300 | 189,200 | 187,000 | 188,800 | 1,995 |
2023/06/08 | 188,100 | 188,100 | 185,200 | 186,800 | 2,561 |
2023/06/07 | 189,800 | 191,200 | 187,500 | 188,200 | 2,802 |
2023/06/06 | 189,300 | 190,600 | 188,600 | 190,500 | 1,515 |