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 |
|---|---|---|---|---|---|
| 2021/12/30 | 199,300 | 199,500 | 197,800 | 198,000 | 1,234 |
| 2021/12/29 | 196,600 | 199,300 | 195,300 | 199,300 | 1,275 |
| 2021/12/28 | 194,900 | 197,700 | 194,500 | 197,100 | 1,077 |
| 2021/12/27 | 196,700 | 196,700 | 193,900 | 193,900 | 1,424 |
| 2021/12/24 | 196,500 | 197,900 | 195,600 | 197,000 | 1,103 |
| 2021/12/23 | 195,600 | 196,100 | 194,100 | 195,300 | 1,176 |
| 2021/12/22 | 196,800 | 196,900 | 193,800 | 194,700 | 2,863 |
| 2021/12/21 | 195,600 | 197,900 | 194,500 | 196,800 | 2,118 |
| 2021/12/20 | 195,800 | 196,300 | 193,400 | 193,400 | 2,380 |
| 2021/12/17 | 194,500 | 197,600 | 193,300 | 197,500 | 4,494 |
| 2021/12/16 | 196,300 | 196,300 | 194,200 | 194,600 | 1,431 |
| 2021/12/15 | 194,400 | 195,200 | 192,400 | 194,800 | 1,577 |
| 2021/12/14 | 195,500 | 196,800 | 192,900 | 194,500 | 1,636 |
| 2021/12/13 | 197,100 | 197,400 | 195,400 | 196,300 | 1,957 |
| 2021/12/10 | 196,500 | 197,100 | 193,900 | 197,100 | 5,648 |
| 2021/12/09 | 193,100 | 195,200 | 192,400 | 194,400 | 4,164 |
| 2021/12/08 | 193,500 | 194,300 | 192,600 | 194,300 | 2,855 |
| 2021/12/07 | 190,200 | 193,100 | 190,200 | 192,900 | 1,915 |
| 2021/12/06 | 189,600 | 191,600 | 189,600 | 190,000 | 1,739 |
| 2021/12/03 | 189,600 | 191,200 | 188,300 | 189,500 | 2,755 |
| 2021/12/02 | 187,600 | 189,700 | 185,800 | 185,800 | 2,637 |
| 2021/12/01 | 188,700 | 190,100 | 186,100 | 187,600 | 3,571 |
| 2021/11/30 | 188,200 | 193,400 | 186,400 | 186,400 | 3,926 |
| 2021/11/29 | 192,100 | 192,100 | 186,800 | 188,100 | 2,877 |
| 2021/11/26 | 195,400 | 195,800 | 190,500 | 192,700 | 1,598 |
| 2021/11/25 | 193,900 | 195,400 | 193,400 | 194,800 | 1,119 |
| 2021/11/24 | 193,000 | 193,900 | 191,800 | 193,400 | 1,672 |
| 2021/11/22 | 191,800 | 192,800 | 190,600 | 190,600 | 790 |
| 2021/11/19 | 191,300 | 193,300 | 190,900 | 192,500 | 1,827 |
| 2021/11/18 | 192,000 | 192,900 | 191,200 | 192,100 | 1,074 |
| 2021/11/17 | 191,800 | 192,500 | 190,700 | 191,500 | 1,151 |
| 2021/11/16 | 191,200 | 192,600 | 190,900 | 192,400 | 1,065 |
| 2021/11/15 | 191,700 | 192,300 | 189,800 | 191,100 | 1,298 |
| 2021/11/12 | 191,000 | 192,800 | 190,900 | 192,200 | 1,328 |
| 2021/11/11 | 189,900 | 192,100 | 189,100 | 191,000 | 1,239 |
| 2021/11/10 | 189,700 | 189,900 | 187,700 | 189,000 | 1,639 |
| 2021/11/09 | 192,500 | 192,800 | 190,500 | 191,200 | 1,099 |
| 2021/11/08 | 192,000 | 192,600 | 190,900 | 192,500 | 1,322 |
| 2021/11/05 | 190,700 | 191,700 | 190,300 | 191,700 | 1,200 |
| 2021/11/04 | 190,100 | 190,800 | 189,300 | 189,700 | 1,341 |
| 2021/11/02 | 189,300 | 190,200 | 188,600 | 188,900 | 2,135 |
| 2021/11/01 | 191,200 | 191,300 | 188,700 | 189,300 | 1,105 |
| 2021/10/29 | 190,400 | 191,200 | 187,700 | 191,100 | 2,440 |
| 2021/10/28 | 190,100 | 190,100 | 187,500 | 189,700 | 1,901 |
| 2021/10/27 | 189,500 | 190,900 | 188,800 | 190,700 | 2,188 |
| 2021/10/26 | 187,900 | 188,700 | 187,400 | 188,200 | 1,086 |
| 2021/10/25 | 186,500 | 188,900 | 186,100 | 187,600 | 991 |
| 2021/10/22 | 187,900 | 188,400 | 185,800 | 186,200 | 1,380 |
| 2021/10/21 | 188,400 | 189,300 | 187,400 | 188,100 | 853 |
| 2021/10/20 | 187,800 | 187,900 | 185,500 | 187,700 | 1,264 |
| 2021/10/19 | 189,400 | 189,900 | 186,300 | 187,800 | 2,493 |
| 2021/10/18 | 188,800 | 189,900 | 186,600 | 189,700 | 2,112 |
| 2021/10/15 | 187,200 | 189,200 | 186,300 | 188,800 | 1,435 |
| 2021/10/14 | 187,000 | 188,600 | 186,000 | 186,600 | 1,318 |
| 2021/10/13 | 183,600 | 187,200 | 182,700 | 186,500 | 2,529 |
| 2021/10/12 | 184,600 | 184,600 | 181,900 | 182,700 | 2,033 |
| 2021/10/11 | 182,100 | 184,000 | 180,000 | 183,800 | 3,101 |
| 2021/10/08 | 184,700 | 185,000 | 182,100 | 182,100 | 2,937 |
| 2021/10/07 | 183,700 | 184,900 | 181,300 | 184,800 | 2,574 |
| 2021/10/06 | 185,800 | 186,500 | 180,100 | 183,500 | 3,349 |
| 2021/10/05 | 181,400 | 184,300 | 177,000 | 183,200 | 3,121 |
| 2021/10/04 | 182,100 | 184,900 | 180,900 | 181,400 | 2,910 |
| 2021/10/01 | 184,400 | 184,800 | 179,300 | 179,500 | 3,683 |
| 2021/09/30 | 186,200 | 187,600 | 184,300 | 185,000 | 3,319 |
| 2021/09/29 | 187,900 | 188,300 | 185,800 | 187,000 | 1,451 |
| 2021/09/28 | 187,300 | 189,200 | 185,200 | 188,800 | 1,996 |
| 2021/09/27 | 184,000 | 187,300 | 184,000 | 186,400 | 1,459 |
| 2021/09/24 | 183,600 | 186,000 | 183,400 | 184,000 | 2,054 |
| 2021/09/22 | 184,700 | 186,100 | 182,900 | 184,100 | 3,088 |
| 2021/09/21 | 185,400 | 186,300 | 183,300 | 184,100 | 1,225 |
| 2021/09/17 | 188,900 | 190,000 | 185,700 | 187,000 | 3,215 |
| 2021/09/16 | 188,300 | 190,200 | 188,100 | 190,000 | 2,221 |
| 2021/09/15 | 190,400 | 190,900 | 188,000 | 189,000 | 1,491 |
| 2021/09/14 | 187,400 | 190,700 | 187,400 | 190,400 | 1,134 |
| 2021/09/13 | 189,300 | 190,100 | 186,800 | 188,900 | 1,699 |
| 2021/09/10 | 193,600 | 193,600 | 188,900 | 189,300 | 3,351 |
| 2021/09/09 | 191,900 | 192,700 | 191,100 | 191,500 | 1,575 |
| 2021/09/08 | 190,200 | 192,000 | 189,600 | 192,000 | 1,730 |
| 2021/09/07 | 190,900 | 191,800 | 190,200 | 190,400 | 2,168 |
| 2021/09/06 | 192,400 | 194,100 | 191,600 | 191,700 | 1,895 |
| 2021/09/03 | 192,000 | 193,400 | 188,900 | 191,100 | 2,239 |
| 2021/09/02 | 193,400 | 194,500 | 192,000 | 192,700 | 1,556 |
| 2021/09/01 | 193,200 | 195,500 | 192,100 | 192,200 | 3,253 |
| 2021/08/31 | 199,400 | 199,800 | 193,900 | 193,900 | 3,486 |
| 2021/08/30 | 196,900 | 198,800 | 195,400 | 198,400 | 4,595 |
| 2021/08/27 | 193,600 | 197,700 | 192,400 | 197,300 | 3,356 |
| 2021/08/26 | 190,000 | 192,500 | 188,500 | 192,500 | 3,331 |
| 2021/08/25 | 188,400 | 190,300 | 187,900 | 189,400 | 2,411 |
| 2021/08/24 | 190,900 | 191,700 | 187,800 | 188,000 | 3,091 |
| 2021/08/23 | 190,400 | 191,400 | 188,000 | 188,800 | 3,938 |
| 2021/08/20 | 193,600 | 195,000 | 188,500 | 190,400 | 3,691 |
| 2021/08/19 | 194,500 | 195,200 | 192,400 | 193,400 | 2,169 |
| 2021/08/18 | 192,400 | 195,700 | 192,100 | 195,700 | 2,145 |
| 2021/08/17 | 192,600 | 193,700 | 191,900 | 192,800 | 2,044 |
| 2021/08/16 | 193,500 | 194,400 | 192,400 | 193,300 | 1,835 |
| 2021/08/13 | 195,100 | 196,900 | 192,500 | 193,500 | 2,512 |
| 2021/08/12 | 195,300 | 196,700 | 194,700 | 196,400 | 1,636 |
| 2021/08/11 | 196,000 | 197,500 | 195,000 | 195,300 | 1,251 |
| 2021/08/10 | 196,500 | 197,700 | 195,500 | 196,000 | 2,466 |
| 2021/08/06 | 199,200 | 200,100 | 196,300 | 196,600 | 2,890 |
| 2021/08/05 | 198,500 | 202,400 | 198,000 | 201,100 | 3,756 |
| 2021/08/04 | 199,300 | 199,300 | 197,500 | 198,500 | 1,688 |
| 2021/08/03 | 201,500 | 202,200 | 198,700 | 199,800 | 2,568 |
| 2021/08/02 | 204,700 | 204,700 | 201,000 | 201,500 | 2,487 |
| 2021/07/30 | 203,400 | 205,000 | 202,900 | 204,100 | 3,367 |
| 2021/07/29 | 205,900 | 205,900 | 202,200 | 204,300 | 5,781 |
| 2021/07/28 | 207,100 | 209,700 | 205,900 | 209,700 | 4,960 |
| 2021/07/27 | 204,700 | 207,300 | 204,300 | 207,300 | 3,179 |
| 2021/07/26 | 206,300 | 206,900 | 203,200 | 203,200 | 2,259 |
| 2021/07/21 | 204,100 | 206,000 | 204,000 | 205,000 | 2,963 |
| 2021/07/20 | 203,300 | 204,800 | 202,000 | 203,000 | 4,816 |
| 2021/07/19 | 206,200 | 207,100 | 204,600 | 204,700 | 2,500 |
| 2021/07/16 | 206,300 | 208,500 | 205,800 | 207,100 | 2,012 |
| 2021/07/15 | 207,900 | 208,800 | 205,500 | 205,500 | 2,380 |
| 2021/07/14 | 207,000 | 208,400 | 206,100 | 208,300 | 2,370 |
| 2021/03/22 | 181,100 | 182,600 | 179,500 | 180,700 | 1,925 |
| 2021/03/19 | 186,400 | 187,400 | 180,200 | 181,100 | 9,683 |
| 2021/03/18 | 184,800 | 186,800 | 184,700 | 186,400 | 3,903 |
| 2021/03/17 | 184,900 | 187,800 | 182,700 | 183,100 | 3,525 |
| 2021/03/16 | 181,100 | 185,400 | 180,100 | 183,700 | 3,732 |
| 2021/03/15 | 180,000 | 180,700 | 176,200 | 180,000 | 3,616 |
| 2021/03/12 | 179,800 | 179,800 | 176,700 | 179,500 | 3,730 |
| 2021/03/11 | 177,800 | 178,900 | 176,000 | 178,900 | 1,931 |
| 2021/03/10 | 176,100 | 176,700 | 174,400 | 176,100 | 2,306 |
| 2021/03/09 | 177,400 | 178,800 | 173,500 | 174,200 | 3,928 |
| 2021/03/08 | 177,000 | 179,100 | 174,500 | 175,600 | 2,319 |
| 2021/03/05 | 179,600 | 179,600 | 174,800 | 177,000 | 2,697 |
| 2021/03/04 | 177,400 | 180,600 | 176,200 | 179,600 | 2,795 |
| 2021/03/03 | 180,400 | 182,300 | 176,900 | 178,900 | 2,663 |
| 2021/03/02 | 183,400 | 184,800 | 178,700 | 180,000 | 4,036 |
| 2021/03/01 | 182,300 | 186,200 | 181,300 | 181,300 | 2,462 |
| 2021/02/26 | 188,200 | 188,200 | 179,400 | 181,300 | 4,687 |
| 2021/02/25 | 187,900 | 190,500 | 185,200 | 189,900 | 3,329 |
| 2021/02/24 | 182,800 | 187,300 | 182,300 | 186,400 | 3,236 |
| 2021/02/22 | 181,000 | 184,200 | 180,900 | 181,700 | 2,414 |
| 2021/02/19 | 178,200 | 180,800 | 178,100 | 178,900 | 1,677 |
| 2021/02/18 | 183,500 | 183,800 | 179,000 | 179,100 | 3,591 |
| 2021/02/17 | 186,200 | 186,300 | 182,100 | 183,700 | 5,213 |
| 2021/02/16 | 179,400 | 186,900 | 178,600 | 186,300 | 4,039 |
| 2021/02/15 | 176,000 | 179,700 | 175,800 | 178,300 | 2,321 |
| 2021/02/12 | 171,600 | 177,200 | 171,100 | 176,500 | 3,671 |
| 2021/02/10 | 170,800 | 171,900 | 168,800 | 171,600 | 3,766 |
| 2021/02/09 | 171,000 | 171,100 | 168,800 | 170,000 | 3,846 |
| 2021/02/08 | 169,400 | 172,700 | 169,100 | 171,000 | 2,948 |
| 2021/02/05 | 168,000 | 169,100 | 167,400 | 168,500 | 3,489 |
| 2021/02/04 | 165,700 | 168,500 | 165,000 | 167,900 | 3,345 |
| 2021/02/03 | 164,000 | 166,000 | 163,700 | 165,100 | 2,187 |
| 2021/02/02 | 166,400 | 166,800 | 163,300 | 163,700 | 2,534 |
| 2021/02/01 | 166,500 | 166,900 | 165,000 | 165,400 | 2,254 |
| 2021/01/29 | 163,000 | 166,800 | 162,700 | 165,500 | 3,627 |
| 2021/01/28 | 163,500 | 163,800 | 161,600 | 163,800 | 3,870 |
| 2021/01/27 | 164,800 | 167,300 | 164,800 | 167,200 | 3,444 |
| 2021/01/26 | 165,700 | 166,800 | 163,400 | 163,900 | 1,750 |
| 2021/01/25 | 167,500 | 168,100 | 164,000 | 164,800 | 2,540 |
| 2021/01/22 | 167,200 | 168,800 | 166,200 | 167,500 | 2,172 |
| 2021/01/21 | 168,600 | 169,900 | 166,200 | 166,600 | 3,164 |
| 2021/01/20 | 162,800 | 169,100 | 162,100 | 168,000 | 4,827 |
| 2021/01/19 | 160,700 | 162,800 | 160,300 | 162,800 | 2,847 |
| 2021/01/18 | 157,200 | 161,300 | 157,200 | 161,200 | 2,315 |
| 2021/01/15 | 157,000 | 159,300 | 156,900 | 157,700 | 2,928 |
| 2021/01/14 | 159,000 | 160,000 | 157,200 | 157,800 | 4,303 |
| 2021/01/13 | 159,700 | 160,000 | 158,100 | 158,100 | 4,183 |
| 2021/01/12 | 160,500 | 161,300 | 159,500 | 159,600 | 2,063 |
| 2021/01/08 | 159,100 | 161,600 | 158,700 | 160,500 | 2,514 |
| 2021/01/07 | 158,300 | 160,400 | 157,800 | 159,900 | 2,984 |
| 2021/01/06 | 159,800 | 163,400 | 157,700 | 157,700 | 3,836 |
| 2021/01/05 | 160,000 | 160,800 | 159,100 | 159,300 | 2,151 |
| 2021/01/04 | 164,100 | 164,200 | 159,200 | 159,200 | 2,807 |