日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ