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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/09/02 | 151,900 | 152,700 | 150,900 | 151,600 | 2,199 |
| 2024/08/30 | 154,100 | 154,300 | 151,300 | 151,900 | 4,863 |
| 2024/08/29 | 155,400 | 156,400 | 154,100 | 154,600 | 1,571 |
| 2024/08/28 | 156,400 | 156,700 | 155,200 | 155,800 | 2,491 |
| 2024/08/27 | 153,300 | 156,500 | 153,300 | 156,100 | 1,923 |
| 2024/08/26 | 152,700 | 153,700 | 152,600 | 153,700 | 1,242 |
| 2024/08/23 | 151,800 | 153,000 | 151,800 | 152,700 | 1,110 |
| 2024/08/22 | 151,400 | 152,400 | 149,700 | 151,800 | 2,361 |
| 2024/08/21 | 151,500 | 152,100 | 150,900 | 151,400 | 2,348 |
| 2024/08/20 | 152,800 | 153,800 | 151,400 | 152,100 | 2,216 |
| 2024/08/19 | 153,300 | 153,900 | 151,500 | 152,400 | 2,344 |
| 2024/08/16 | 153,100 | 154,100 | 152,400 | 153,500 | 2,711 |
| 2024/08/15 | 150,200 | 153,200 | 149,100 | 152,900 | 3,018 |
| 2024/08/14 | 148,500 | 151,000 | 147,400 | 151,000 | 3,824 |
| 2024/08/13 | 146,500 | 148,800 | 146,500 | 147,200 | 2,460 |
| 2024/08/09 | 148,300 | 149,600 | 145,600 | 146,100 | 3,787 |
| 2024/08/08 | 147,700 | 150,200 | 147,400 | 147,700 | 2,489 |
| 2024/08/07 | 143,800 | 149,800 | 143,500 | 146,900 | 4,095 |
| 2024/08/06 | 142,800 | 151,000 | 142,300 | 146,000 | 5,030 |
| 2024/08/05 | 147,500 | 148,000 | 141,300 | 142,100 | 4,461 |
| 2024/08/02 | 149,100 | 150,100 | 147,000 | 148,600 | 3,902 |
| 2024/08/01 | 151,900 | 151,900 | 149,100 | 150,400 | 3,531 |
| 2024/07/31 | 151,700 | 152,500 | 151,100 | 151,700 | 3,452 |
| 2024/07/30 | 152,000 | 153,600 | 151,800 | 152,400 | 4,004 |
| 2024/07/29 | 155,600 | 155,600 | 153,600 | 154,900 | 7,077 |
| 2024/07/26 | 155,400 | 155,800 | 154,700 | 154,700 | 2,247 |
| 2024/07/25 | 154,600 | 156,000 | 154,400 | 154,800 | 2,359 |
| 2024/07/24 | 154,900 | 155,600 | 154,000 | 155,300 | 2,159 |
| 2024/07/23 | 154,600 | 155,200 | 153,800 | 154,400 | 2,668 |
| 2024/07/22 | 156,700 | 156,700 | 154,100 | 154,400 | 2,398 |
| 2024/07/19 | 157,500 | 158,100 | 156,100 | 156,400 | 2,231 |
| 2024/07/18 | 157,900 | 159,100 | 157,600 | 157,600 | 2,245 |
| 2024/07/17 | 157,700 | 158,200 | 157,400 | 157,800 | 2,244 |
| 2024/07/16 | 158,000 | 158,500 | 157,300 | 157,900 | 1,936 |
| 2024/07/12 | 155,000 | 158,700 | 155,000 | 157,200 | 3,301 |
| 2024/07/11 | 154,200 | 156,200 | 153,800 | 154,700 | 1,644 |
| 2024/07/10 | 154,400 | 155,000 | 153,600 | 154,000 | 1,583 |
| 2024/07/09 | 153,900 | 154,500 | 153,100 | 154,000 | 2,142 |
| 2024/07/08 | 154,800 | 155,700 | 153,900 | 154,200 | 2,056 |
| 2024/07/05 | 155,600 | 155,600 | 154,200 | 154,800 | 1,259 |
| 2024/07/04 | 154,400 | 155,800 | 154,300 | 155,700 | 1,293 |
| 2024/07/03 | 153,900 | 154,900 | 153,600 | 154,400 | 2,612 |
| 2024/07/02 | 154,800 | 154,900 | 153,800 | 154,700 | 2,099 |
| 2024/07/01 | 156,600 | 156,700 | 154,400 | 154,400 | 2,350 |
| 2024/06/28 | 156,200 | 156,700 | 154,900 | 156,200 | 1,751 |
| 2024/06/27 | 157,600 | 157,800 | 155,300 | 156,000 | 2,319 |
| 2024/06/26 | 157,500 | 158,100 | 157,100 | 157,800 | 1,648 |
| 2024/06/25 | 156,900 | 158,200 | 156,800 | 157,700 | 1,427 |
| 2024/06/24 | 157,000 | 157,100 | 155,900 | 156,800 | 998 |
| 2024/06/21 | 156,500 | 157,700 | 155,900 | 156,000 | 2,718 |
| 2024/06/20 | 156,000 | 157,700 | 155,700 | 156,500 | 1,334 |
| 2024/06/19 | 154,400 | 156,500 | 154,400 | 156,400 | 1,135 |
| 2024/06/18 | 154,700 | 155,200 | 154,000 | 154,900 | 1,372 |
| 2024/06/17 | 154,700 | 155,500 | 154,200 | 154,700 | 1,687 |
| 2024/06/14 | 155,900 | 156,200 | 154,600 | 155,300 | 2,610 |
| 2024/06/13 | 155,300 | 156,100 | 154,100 | 155,000 | 3,438 |
| 2024/06/12 | 154,600 | 155,000 | 154,000 | 154,000 | 1,520 |
| 2024/06/11 | 155,500 | 156,200 | 154,100 | 154,200 | 1,691 |
| 2024/06/10 | 155,100 | 155,800 | 154,700 | 155,800 | 1,737 |
| 2024/06/07 | 155,700 | 156,400 | 154,200 | 154,600 | 1,523 |
| 2024/06/06 | 155,400 | 156,500 | 154,200 | 156,500 | 1,581 |
| 2024/06/05 | 155,000 | 156,100 | 154,700 | 155,000 | 1,850 |
| 2024/06/04 | 155,300 | 155,600 | 154,400 | 154,400 | 2,227 |
| 2024/06/03 | 155,300 | 157,200 | 154,600 | 155,300 | 2,452 |
| 2024/05/31 | 155,300 | 155,900 | 153,800 | 155,300 | 5,168 |
| 2024/05/30 | 155,800 | 155,900 | 153,000 | 154,400 | 2,688 |
| 2024/05/29 | 159,100 | 159,200 | 155,800 | 156,100 | 2,507 |
| 2024/05/28 | 157,700 | 159,400 | 157,700 | 159,100 | 2,155 |
| 2024/05/27 | 158,200 | 158,300 | 156,700 | 157,400 | 1,284 |
| 2024/05/24 | 157,700 | 158,700 | 156,700 | 158,200 | 1,628 |
| 2024/05/23 | 158,600 | 159,000 | 157,300 | 157,700 | 1,833 |
| 2024/05/22 | 159,700 | 159,800 | 157,900 | 159,000 | 1,953 |
| 2024/05/21 | 160,000 | 160,700 | 159,100 | 159,500 | 1,437 |
| 2024/05/20 | 160,900 | 160,900 | 159,500 | 159,900 | 2,028 |
| 2024/05/17 | 160,200 | 160,700 | 159,400 | 160,400 | 1,885 |
| 2024/05/16 | 160,800 | 161,600 | 159,900 | 160,600 | 1,832 |
| 2024/05/15 | 162,500 | 162,900 | 160,300 | 160,700 | 2,313 |
| 2024/05/14 | 163,200 | 163,300 | 162,200 | 162,400 | 1,638 |
| 2024/05/13 | 161,700 | 163,100 | 161,700 | 162,800 | 1,685 |
| 2024/05/10 | 163,000 | 163,000 | 159,800 | 161,500 | 4,863 |
| 2024/05/09 | 162,800 | 163,200 | 162,000 | 162,900 | 1,933 |
| 2024/05/08 | 163,200 | 164,300 | 162,100 | 162,400 | 2,037 |
| 2024/05/07 | 162,700 | 163,400 | 161,700 | 163,100 | 2,641 |
| 2024/05/02 | 163,000 | 164,300 | 162,600 | 162,700 | 1,918 |
| 2024/05/01 | 162,400 | 163,000 | 161,900 | 163,000 | 1,693 |
| 2024/04/30 | 163,000 | 163,000 | 161,600 | 162,500 | 1,997 |
| 2024/04/26 | 161,100 | 162,500 | 160,300 | 162,400 | 1,602 |
| 2024/04/25 | 162,300 | 162,300 | 160,600 | 160,800 | 1,587 |
| 2024/04/24 | 162,500 | 162,700 | 161,200 | 162,400 | 1,648 |
| 2024/04/23 | 162,400 | 163,700 | 162,000 | 162,000 | 1,973 |
| 2024/04/22 | 160,900 | 162,900 | 160,700 | 161,900 | 2,307 |
| 2024/04/19 | 158,900 | 160,900 | 158,600 | 160,700 | 2,969 |
| 2024/04/18 | 159,500 | 160,300 | 158,900 | 158,900 | 1,839 |
| 2024/04/17 | 159,100 | 160,300 | 158,000 | 159,600 | 3,080 |
| 2024/04/16 | 158,500 | 160,300 | 158,200 | 158,700 | 2,468 |
| 2024/04/15 | 158,900 | 160,000 | 158,400 | 158,500 | 2,173 |
| 2024/04/12 | 162,000 | 162,000 | 158,400 | 159,000 | 2,696 |
| 2024/04/11 | 161,100 | 162,200 | 160,200 | 161,800 | 2,734 |
| 2024/04/10 | 163,700 | 164,700 | 160,900 | 160,900 | 2,734 |
| 2024/04/09 | 161,600 | 163,500 | 161,500 | 162,500 | 2,809 |
| 2024/04/08 | 158,000 | 162,500 | 157,000 | 162,300 | 3,835 |
| 2024/04/05 | 156,700 | 158,500 | 156,400 | 158,000 | 3,245 |
| 2024/04/04 | 156,600 | 157,100 | 155,000 | 157,100 | 4,266 |
| 2024/04/03 | 157,400 | 157,500 | 155,800 | 156,500 | 4,079 |
| 2024/04/02 | 158,000 | 158,200 | 155,800 | 157,400 | 4,047 |
| 2024/04/01 | 159,800 | 161,300 | 157,500 | 158,300 | 4,069 |
| 2024/03/29 | 161,400 | 161,400 | 159,300 | 159,900 | 2,851 |
| 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 |