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 |
|---|---|---|---|---|---|
| 2022/12/30 | 207,500 | 209,300 | 207,200 | 207,500 | 1,445 |
| 2022/12/29 | 208,600 | 209,000 | 207,100 | 207,100 | 887 |
| 2022/12/28 | 205,400 | 208,700 | 205,300 | 208,600 | 1,211 |
| 2022/12/27 | 205,300 | 205,600 | 204,000 | 205,400 | 844 |
| 2022/12/26 | 205,000 | 206,300 | 202,700 | 205,300 | 1,530 |
| 2022/12/23 | 205,400 | 205,900 | 202,500 | 203,800 | 1,903 |
| 2022/12/22 | 204,700 | 206,400 | 203,300 | 205,500 | 2,353 |
| 2022/12/21 | 201,800 | 208,600 | 201,500 | 205,300 | 4,548 |
| 2022/12/20 | 213,100 | 213,500 | 192,700 | 201,400 | 4,625 |
| 2022/12/19 | 214,500 | 215,300 | 211,900 | 212,500 | 1,657 |
| 2022/12/16 | 215,400 | 218,300 | 214,600 | 216,300 | 6,662 |
| 2022/12/15 | 213,900 | 215,400 | 212,700 | 215,400 | 1,611 |
| 2022/12/14 | 212,100 | 214,600 | 211,700 | 213,900 | 1,963 |
| 2022/12/13 | 212,800 | 213,300 | 211,600 | 211,800 | 1,362 |
| 2022/12/12 | 213,300 | 213,400 | 211,500 | 212,900 | 1,500 |
| 2022/12/09 | 214,000 | 214,000 | 211,700 | 212,800 | 2,459 |
| 2022/12/08 | 212,100 | 212,900 | 209,900 | 212,100 | 1,659 |
| 2022/12/07 | 212,500 | 213,600 | 211,700 | 212,700 | 2,620 |
| 2022/12/06 | 211,100 | 212,700 | 210,500 | 212,200 | 1,578 |
| 2022/12/05 | 209,100 | 211,400 | 208,700 | 210,700 | 1,158 |
| 2022/12/02 | 212,800 | 213,200 | 209,000 | 209,300 | 2,105 |
| 2022/12/01 | 215,600 | 216,800 | 211,700 | 212,900 | 2,026 |
| 2022/11/30 | 214,600 | 216,400 | 214,400 | 215,600 | 2,779 |
| 2022/11/29 | 214,500 | 216,700 | 213,200 | 216,400 | 1,958 |
| 2022/11/28 | 211,800 | 213,400 | 210,100 | 213,100 | 2,042 |
| 2022/11/25 | 209,100 | 211,800 | 208,900 | 211,000 | 1,810 |
| 2022/11/24 | 207,100 | 210,000 | 207,100 | 208,900 | 1,572 |
| 2022/11/22 | 208,800 | 209,100 | 205,700 | 206,900 | 1,161 |
| 2022/11/21 | 205,900 | 210,100 | 205,400 | 208,200 | 1,968 |
| 2022/11/18 | 206,500 | 206,600 | 204,000 | 205,500 | 1,072 |
| 2022/11/17 | 204,900 | 206,100 | 204,500 | 205,500 | 1,359 |
| 2022/11/16 | 204,300 | 205,000 | 203,300 | 204,500 | 1,201 |
| 2022/11/15 | 206,700 | 207,000 | 203,400 | 203,800 | 2,140 |
| 2022/11/14 | 211,000 | 211,000 | 205,300 | 206,700 | 2,147 |
| 2022/11/11 | 212,200 | 213,300 | 210,000 | 211,300 | 2,516 |
| 2022/11/10 | 209,700 | 210,900 | 208,500 | 210,500 | 1,733 |
| 2022/11/09 | 209,300 | 210,300 | 208,600 | 209,600 | 1,467 |
| 2022/11/08 | 210,300 | 211,600 | 208,600 | 209,100 | 1,443 |
| 2022/11/07 | 211,100 | 212,300 | 208,400 | 209,200 | 1,531 |
| 2022/11/04 | 210,300 | 213,000 | 210,300 | 211,000 | 2,463 |
| 2022/11/02 | 216,300 | 216,800 | 210,700 | 212,100 | 3,294 |
| 2022/11/01 | 212,400 | 217,600 | 210,200 | 216,800 | 4,177 |
| 2022/10/31 | 208,500 | 212,600 | 208,500 | 211,700 | 4,701 |
| 2022/10/28 | 205,200 | 208,500 | 204,400 | 207,800 | 3,394 |
| 2022/10/27 | 202,500 | 207,000 | 201,600 | 206,800 | 4,906 |
| 2022/10/26 | 198,300 | 203,800 | 198,200 | 203,600 | 4,167 |
| 2022/10/25 | 197,000 | 197,600 | 195,500 | 197,400 | 2,341 |
| 2022/10/24 | 197,000 | 198,000 | 195,700 | 196,200 | 2,346 |
| 2022/10/21 | 196,400 | 197,900 | 196,200 | 197,200 | 2,328 |
| 2022/10/20 | 195,000 | 197,200 | 194,600 | 196,600 | 1,674 |
| 2022/10/19 | 196,900 | 196,900 | 195,300 | 195,800 | 2,281 |
| 2022/10/18 | 195,900 | 197,500 | 195,300 | 196,800 | 2,516 |
| 2022/10/17 | 197,700 | 197,900 | 193,600 | 195,100 | 3,173 |
| 2022/10/14 | 203,600 | 203,600 | 198,500 | 198,700 | 3,208 |
| 2022/10/13 | 201,800 | 203,900 | 201,500 | 202,600 | 3,251 |
| 2022/10/12 | 200,900 | 203,200 | 200,300 | 203,000 | 2,778 |
| 2022/10/11 | 200,700 | 201,900 | 200,000 | 200,300 | 2,859 |
| 2022/10/07 | 201,800 | 202,400 | 199,600 | 200,700 | 3,638 |
| 2022/10/06 | 200,700 | 202,500 | 200,700 | 202,000 | 2,528 |
| 2022/10/05 | 202,500 | 203,400 | 200,700 | 200,900 | 2,861 |
| 2022/10/04 | 201,900 | 202,900 | 201,300 | 202,500 | 3,667 |
| 2022/10/03 | 198,000 | 200,100 | 195,400 | 199,300 | 3,632 |
| 2022/09/30 | 196,800 | 198,200 | 194,300 | 197,100 | 4,239 |
| 2022/09/29 | 197,700 | 199,100 | 196,200 | 197,000 | 2,814 |
| 2022/09/28 | 195,800 | 196,700 | 192,300 | 194,300 | 5,057 |
| 2022/09/27 | 200,200 | 202,000 | 195,800 | 196,000 | 4,777 |
| 2022/09/26 | 199,000 | 200,800 | 198,300 | 198,900 | 3,901 |
| 2022/09/22 | 196,700 | 199,800 | 195,200 | 199,000 | 2,717 |
| 2022/09/21 | 197,100 | 197,700 | 195,500 | 196,700 | 2,246 |
| 2022/09/20 | 200,100 | 200,700 | 197,000 | 197,600 | 2,380 |
| 2022/09/16 | 198,700 | 200,400 | 198,300 | 199,800 | 5,731 |
| 2022/09/15 | 199,900 | 200,100 | 198,000 | 199,400 | 1,582 |
| 2022/09/14 | 198,600 | 199,600 | 197,900 | 198,600 | 1,170 |
| 2022/09/13 | 200,000 | 200,500 | 198,400 | 200,100 | 1,655 |
| 2022/09/12 | 199,300 | 199,800 | 198,500 | 199,300 | 909 |
| 2022/09/09 | 198,500 | 200,000 | 197,500 | 198,500 | 2,125 |
| 2022/09/08 | 198,300 | 198,800 | 197,400 | 197,500 | 1,498 |
| 2022/09/07 | 197,500 | 198,800 | 196,800 | 198,400 | 1,245 |
| 2022/09/06 | 197,000 | 198,200 | 196,800 | 197,900 | 849 |
| 2022/09/05 | 196,900 | 198,200 | 196,300 | 196,800 | 1,295 |
| 2022/09/02 | 199,000 | 199,000 | 196,800 | 196,800 | 1,291 |
| 2022/09/01 | 198,500 | 198,500 | 195,900 | 196,900 | 1,418 |
| 2022/08/31 | 198,700 | 199,500 | 197,100 | 198,500 | 2,361 |
| 2022/08/30 | 197,900 | 199,300 | 197,700 | 199,300 | 1,373 |
| 2022/08/29 | 197,100 | 197,900 | 195,600 | 197,700 | 1,698 |
| 2022/08/26 | 197,200 | 197,600 | 196,500 | 197,600 | 1,425 |
| 2022/08/25 | 196,200 | 196,800 | 195,400 | 196,100 | 1,971 |
| 2022/08/24 | 196,000 | 196,400 | 194,500 | 194,800 | 1,699 |
| 2022/08/23 | 195,400 | 196,200 | 194,600 | 195,200 | 1,691 |
| 2022/08/22 | 197,000 | 197,000 | 195,100 | 195,400 | 1,577 |
| 2022/08/19 | 195,800 | 197,800 | 195,000 | 197,200 | 2,015 |
| 2022/08/18 | 195,100 | 195,800 | 193,900 | 195,200 | 1,652 |
| 2022/08/17 | 196,500 | 196,800 | 195,100 | 195,800 | 1,236 |
| 2022/08/16 | 195,900 | 196,400 | 195,300 | 196,400 | 1,616 |
| 2022/08/15 | 193,700 | 196,100 | 193,300 | 196,100 | 1,749 |
| 2022/08/12 | 194,900 | 195,100 | 192,900 | 193,400 | 1,764 |
| 2022/08/10 | 195,000 | 195,000 | 193,300 | 194,000 | 1,333 |
| 2022/08/09 | 195,300 | 195,800 | 193,900 | 195,000 | 2,454 |
| 2022/08/08 | 195,600 | 195,800 | 193,700 | 195,300 | 1,675 |
| 2022/08/05 | 193,900 | 194,800 | 192,800 | 194,700 | 1,454 |
| 2022/08/04 | 194,300 | 195,200 | 193,200 | 194,400 | 2,166 |
| 2022/08/03 | 195,000 | 195,600 | 191,000 | 193,000 | 2,951 |
| 2022/08/02 | 195,900 | 195,900 | 193,300 | 193,800 | 2,319 |
| 2022/08/01 | 195,000 | 195,500 | 193,100 | 195,000 | 2,353 |
| 2022/07/29 | 191,100 | 194,600 | 190,300 | 194,600 | 4,461 |
| 2022/07/28 | 191,200 | 191,200 | 189,500 | 190,500 | 3,140 |
| 2022/07/27 | 195,300 | 196,000 | 194,400 | 194,900 | 5,111 |
| 2022/07/26 | 198,100 | 198,300 | 194,600 | 195,700 | 3,106 |
| 2022/07/25 | 195,900 | 198,300 | 195,900 | 197,700 | 2,974 |
| 2022/07/22 | 195,100 | 196,300 | 194,900 | 196,300 | 1,627 |
| 2022/07/21 | 193,600 | 196,000 | 193,500 | 195,800 | 2,783 |
| 2022/07/20 | 194,700 | 194,900 | 192,600 | 194,200 | 3,170 |
| 2022/07/19 | 193,500 | 195,300 | 193,200 | 194,400 | 2,447 |
| 2022/07/15 | 192,000 | 192,800 | 191,100 | 191,200 | 1,885 |
| 2022/07/14 | 192,200 | 193,200 | 191,100 | 192,500 | 1,354 |
| 2022/07/13 | 194,500 | 194,800 | 193,000 | 193,400 | 2,058 |
| 2022/07/12 | 194,400 | 194,500 | 192,400 | 194,200 | 2,226 |
| 2022/07/11 | 193,000 | 195,500 | 193,000 | 194,300 | 1,238 |
| 2022/07/08 | 193,200 | 194,400 | 191,700 | 191,900 | 1,927 |
| 2022/07/07 | 192,900 | 194,400 | 192,400 | 193,200 | 2,282 |
| 2022/07/06 | 193,900 | 195,000 | 191,200 | 191,900 | 2,993 |
| 2022/07/05 | 195,800 | 196,000 | 193,900 | 195,300 | 2,213 |
| 2022/07/04 | 196,000 | 198,000 | 192,800 | 195,400 | 2,283 |
| 2022/07/01 | 198,600 | 198,600 | 192,700 | 193,900 | 2,349 |
| 2022/06/30 | 198,200 | 199,100 | 197,500 | 198,800 | 3,312 |
| 2022/06/29 | 196,600 | 199,100 | 195,800 | 199,000 | 4,004 |
| 2022/06/28 | 192,800 | 197,000 | 192,800 | 197,000 | 3,133 |
| 2022/06/27 | 191,000 | 193,600 | 190,500 | 192,700 | 2,415 |
| 2022/06/24 | 189,200 | 191,000 | 188,600 | 190,000 | 2,602 |
| 2022/06/23 | 189,300 | 192,400 | 187,900 | 188,400 | 3,793 |
| 2022/06/22 | 190,300 | 191,100 | 187,100 | 187,200 | 3,727 |
| 2022/06/21 | 188,900 | 191,000 | 188,400 | 189,300 | 2,525 |
| 2022/06/20 | 186,500 | 189,100 | 186,000 | 187,800 | 2,878 |
| 2022/06/17 | 185,400 | 189,500 | 184,300 | 184,500 | 6,447 |
| 2022/06/16 | 186,300 | 191,000 | 185,700 | 188,300 | 2,906 |
| 2022/06/15 | 189,100 | 191,500 | 183,200 | 183,800 | 4,614 |
| 2022/06/14 | 193,100 | 193,100 | 188,500 | 189,100 | 3,991 |
| 2022/06/13 | 194,200 | 194,300 | 192,500 | 193,200 | 2,029 |
| 2022/06/10 | 195,500 | 195,500 | 194,100 | 194,300 | 2,594 |
| 2022/06/09 | 194,400 | 195,600 | 193,500 | 195,400 | 2,405 |
| 2022/06/08 | 194,100 | 194,400 | 193,200 | 194,400 | 1,721 |
| 2022/06/07 | 193,000 | 194,600 | 193,000 | 194,200 | 1,608 |
| 2022/06/06 | 193,800 | 194,500 | 192,300 | 193,000 | 1,655 |
| 2022/06/03 | 193,300 | 194,100 | 192,000 | 193,700 | 2,059 |
| 2022/06/02 | 192,600 | 193,200 | 191,500 | 193,200 | 1,623 |
| 2022/06/01 | 190,700 | 192,800 | 190,400 | 192,400 | 2,264 |
| 2022/05/31 | 189,900 | 192,400 | 189,500 | 192,000 | 4,548 |
| 2022/05/30 | 189,400 | 189,800 | 188,100 | 189,500 | 1,547 |
| 2022/05/27 | 188,200 | 188,800 | 184,500 | 187,400 | 4,739 |
| 2022/05/26 | 188,300 | 189,200 | 187,600 | 188,200 | 1,485 |
| 2022/05/25 | 187,300 | 189,200 | 186,800 | 188,700 | 1,826 |
| 2022/05/24 | 188,000 | 188,000 | 185,300 | 186,100 | 1,280 |
| 2022/05/23 | 186,800 | 188,500 | 186,600 | 187,500 | 1,585 |
| 2022/05/20 | 187,800 | 188,500 | 186,200 | 186,800 | 1,688 |
| 2022/05/19 | 187,100 | 188,700 | 186,600 | 187,800 | 1,279 |
| 2022/05/18 | 185,900 | 188,600 | 185,200 | 188,000 | 1,698 |
| 2022/05/17 | 186,500 | 186,700 | 184,500 | 185,900 | 2,251 |
| 2022/05/16 | 186,400 | 188,100 | 184,200 | 185,400 | 2,339 |
| 2022/05/13 | 183,900 | 186,600 | 182,500 | 185,400 | 3,678 |
| 2022/05/12 | 181,800 | 185,000 | 181,800 | 182,900 | 3,541 |
| 2022/05/11 | 182,600 | 185,700 | 181,600 | 183,100 | 4,898 |
| 2022/05/10 | 183,600 | 185,300 | 181,700 | 183,200 | 3,737 |
| 2022/05/09 | 183,900 | 186,200 | 183,000 | 183,900 | 2,581 |
| 2022/05/06 | 185,400 | 185,600 | 183,600 | 185,000 | 2,201 |
| 2022/05/02 | 182,400 | 187,300 | 182,100 | 185,300 | 3,724 |
| 2022/04/28 | 183,800 | 185,600 | 182,700 | 182,800 | 4,153 |
| 2022/04/27 | 182,500 | 185,300 | 182,100 | 183,000 | 2,909 |
| 2022/04/26 | 184,400 | 185,100 | 181,700 | 182,400 | 4,837 |
| 2022/04/25 | 183,900 | 185,500 | 182,600 | 183,200 | 2,465 |
| 2022/04/22 | 185,400 | 186,600 | 183,300 | 185,500 | 3,069 |
| 2022/04/21 | 184,100 | 186,900 | 184,100 | 185,500 | 2,744 |
| 2022/04/20 | 189,600 | 190,600 | 183,500 | 184,000 | 3,786 |
| 2022/04/19 | 188,700 | 189,300 | 186,000 | 188,100 | 3,656 |
| 2022/04/18 | 190,900 | 191,100 | 188,300 | 189,700 | 1,133 |
| 2022/04/15 | 191,400 | 191,900 | 189,700 | 190,700 | 1,545 |
| 2022/04/14 | 190,700 | 192,200 | 189,000 | 191,300 | 1,493 |
| 2022/04/13 | 188,800 | 191,400 | 188,800 | 190,700 | 2,553 |
| 2022/04/12 | 190,200 | 191,800 | 188,700 | 188,900 | 2,863 |
| 2022/04/11 | 188,200 | 190,600 | 187,800 | 189,800 | 1,626 |
| 2022/04/08 | 193,400 | 194,400 | 188,200 | 188,500 | 3,889 |
| 2022/04/07 | 193,500 | 193,600 | 190,000 | 191,900 | 2,519 |
| 2022/04/06 | 196,900 | 196,900 | 193,600 | 194,400 | 1,996 |
| 2022/04/05 | 195,500 | 197,100 | 193,800 | 196,900 | 2,389 |
| 2022/04/04 | 200,000 | 200,000 | 191,100 | 195,400 | 3,070 |
| 2022/04/01 | 198,100 | 198,400 | 193,300 | 197,500 | 3,896 |
| 2022/03/31 | 195,800 | 199,000 | 194,800 | 197,700 | 2,111 |
| 2022/03/30 | 200,700 | 200,900 | 191,800 | 194,900 | 2,523 |
| 2022/03/29 | 194,300 | 198,300 | 194,200 | 198,000 | 2,581 |
| 2022/03/28 | 192,400 | 194,200 | 190,800 | 193,600 | 1,904 |
| 2022/03/25 | 192,900 | 192,900 | 189,900 | 191,100 | 3,017 |
| 2022/03/24 | 190,000 | 193,500 | 188,200 | 192,100 | 3,656 |
| 2022/03/23 | 191,000 | 191,300 | 186,600 | 189,800 | 2,161 |
| 2022/03/22 | 184,900 | 191,100 | 182,800 | 190,200 | 3,984 |
| 2022/03/18 | 184,100 | 186,200 | 182,300 | 184,500 | 4,580 |
| 2022/03/17 | 182,300 | 184,500 | 182,000 | 184,400 | 1,256 |
| 2022/03/16 | 180,000 | 182,300 | 178,000 | 181,200 | 2,192 |
| 2022/03/15 | 179,000 | 181,400 | 177,700 | 178,800 | 1,946 |
| 2022/03/14 | 180,000 | 183,300 | 179,500 | 180,100 | 1,864 |
| 2022/03/11 | 185,400 | 185,700 | 180,100 | 180,300 | 4,472 |
| 2022/03/10 | 177,700 | 182,600 | 177,700 | 181,400 | 1,821 |
| 2022/03/09 | 178,800 | 181,700 | 176,400 | 177,000 | 2,502 |
| 2022/03/08 | 181,000 | 181,300 | 178,000 | 178,800 | 1,913 |
| 2022/03/07 | 182,700 | 183,000 | 179,700 | 181,000 | 2,128 |
| 2022/03/04 | 183,400 | 184,500 | 181,000 | 182,700 | 1,505 |
| 2022/03/03 | 183,600 | 183,600 | 181,500 | 182,900 | 1,343 |
| 2022/03/02 | 181,500 | 183,700 | 180,300 | 182,800 | 1,112 |
| 2022/03/01 | 180,300 | 183,800 | 179,900 | 181,600 | 1,940 |
| 2022/02/28 | 177,600 | 180,800 | 176,600 | 180,600 | 2,177 |
| 2022/02/25 | 178,800 | 180,400 | 177,300 | 179,400 | 1,851 |
| 2022/02/24 | 178,800 | 182,300 | 176,800 | 180,300 | 3,524 |
| 2022/02/22 | 180,900 | 181,500 | 176,600 | 178,500 | 2,175 |
| 2022/02/21 | 181,700 | 184,000 | 181,500 | 182,900 | 871 |
| 2022/02/18 | 183,200 | 183,500 | 180,600 | 182,400 | 1,309 |
| 2022/02/17 | 182,100 | 185,300 | 181,100 | 184,800 | 1,505 |
| 2022/02/16 | 179,000 | 182,600 | 178,800 | 182,100 | 1,453 |
| 2022/02/15 | 182,000 | 183,500 | 177,800 | 178,700 | 3,234 |
| 2022/02/14 | 182,200 | 184,100 | 180,200 | 182,200 | 1,942 |
| 2022/02/10 | 181,700 | 185,800 | 181,200 | 185,700 | 3,262 |
| 2022/02/09 | 179,200 | 182,800 | 177,400 | 181,700 | 2,079 |
| 2022/02/08 | 181,700 | 183,100 | 178,800 | 179,100 | 1,583 |
| 2022/02/07 | 183,500 | 184,300 | 180,500 | 181,800 | 1,101 |
| 2022/02/04 | 185,000 | 186,200 | 183,000 | 183,100 | 1,155 |
| 2022/02/03 | 183,800 | 186,800 | 182,800 | 185,000 | 1,541 |
| 2022/02/02 | 182,200 | 184,400 | 181,100 | 183,000 | 1,390 |
| 2022/02/01 | 187,200 | 187,300 | 181,000 | 182,200 | 3,030 |
| 2022/01/31 | 184,700 | 186,800 | 183,400 | 185,300 | 3,326 |
| 2022/01/28 | 182,100 | 184,700 | 180,300 | 184,600 | 2,854 |
| 2022/01/27 | 184,700 | 187,200 | 180,200 | 187,200 | 5,836 |
| 2022/01/26 | 182,000 | 185,900 | 179,700 | 184,600 | 2,903 |
| 2022/01/25 | 183,400 | 184,000 | 179,200 | 181,200 | 3,097 |
| 2022/01/24 | 181,500 | 184,500 | 180,500 | 183,200 | 3,599 |
| 2022/01/21 | 176,300 | 182,400 | 171,800 | 181,100 | 6,018 |
| 2022/01/20 | 184,900 | 185,500 | 177,800 | 177,800 | 6,187 |
| 2022/01/19 | 191,500 | 191,500 | 184,000 | 184,900 | 3,964 |
| 2022/01/18 | 194,500 | 195,000 | 191,100 | 192,100 | 1,310 |
| 2022/01/17 | 194,700 | 195,800 | 193,800 | 194,700 | 1,477 |
| 2022/01/14 | 195,300 | 196,000 | 194,200 | 194,700 | 2,200 |
| 2022/01/13 | 194,900 | 196,000 | 194,000 | 194,800 | 1,282 |
| 2022/01/12 | 195,300 | 195,900 | 194,100 | 194,800 | 1,906 |
| 2022/01/11 | 195,700 | 196,800 | 192,900 | 195,700 | 1,578 |
| 2022/01/07 | 196,700 | 197,500 | 194,300 | 195,700 | 2,197 |
| 2022/01/06 | 195,700 | 197,200 | 194,800 | 195,900 | 1,659 |
| 2022/01/05 | 200,200 | 200,200 | 196,100 | 196,300 | 2,392 |
| 2022/01/04 | 198,800 | 200,800 | 197,100 | 200,000 | 1,596 |