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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 191,400 | 192,100 | 189,300 | 190,700 | 1,801 |
| 2023/06/02 | 190,400 | 192,200 | 188,600 | 191,400 | 3,142 |
| 2023/06/01 | 191,500 | 193,000 | 189,100 | 190,300 | 4,403 |
| 2023/05/31 | 196,000 | 196,900 | 186,900 | 186,900 | 5,883 |
| 2023/05/30 | 195,700 | 196,000 | 193,600 | 195,600 | 1,676 |
| 2023/05/29 | 193,900 | 195,700 | 192,700 | 195,100 | 2,073 |
| 2023/05/26 | 189,600 | 193,300 | 189,400 | 191,800 | 2,753 |
| 2023/05/25 | 188,600 | 190,200 | 187,700 | 189,100 | 2,344 |
| 2023/05/24 | 190,200 | 191,600 | 189,000 | 189,200 | 2,657 |
| 2023/05/23 | 190,300 | 190,900 | 188,300 | 190,700 | 2,329 |
| 2023/05/22 | 188,300 | 190,200 | 188,100 | 189,900 | 1,636 |
| 2023/05/19 | 186,300 | 188,200 | 185,400 | 188,200 | 2,501 |
| 2023/05/18 | 187,300 | 187,300 | 185,200 | 185,700 | 1,812 |
| 2023/05/17 | 185,600 | 186,900 | 184,600 | 186,400 | 1,790 |
| 2023/05/16 | 184,400 | 185,600 | 183,200 | 185,600 | 1,523 |
| 2023/05/15 | 180,400 | 183,600 | 180,400 | 183,600 | 1,297 |
| 2023/05/12 | 181,600 | 182,000 | 179,500 | 180,500 | 1,234 |
| 2023/05/11 | 182,700 | 182,700 | 181,200 | 181,600 | 1,022 |
| 2023/05/10 | 182,300 | 183,200 | 181,600 | 182,100 | 1,503 |
| 2023/05/09 | 184,700 | 184,700 | 182,200 | 182,300 | 1,828 |
| 2023/05/08 | 182,800 | 184,700 | 182,600 | 184,200 | 2,404 |
| 2023/05/02 | 181,200 | 183,300 | 180,400 | 182,800 | 1,945 |
| 2023/05/01 | 181,000 | 181,500 | 180,100 | 181,200 | 1,247 |
| 2023/04/28 | 180,700 | 181,900 | 178,700 | 181,600 | 2,237 |
| 2023/04/27 | 180,000 | 180,300 | 179,100 | 180,000 | 1,620 |
| 2023/04/26 | 180,200 | 180,800 | 179,600 | 179,700 | 1,620 |
| 2023/04/25 | 179,700 | 180,800 | 179,500 | 180,500 | 1,419 |
| 2023/04/24 | 178,600 | 180,200 | 178,500 | 180,000 | 1,529 |
| 2023/04/21 | 178,700 | 179,100 | 177,700 | 178,700 | 1,345 |
| 2023/04/20 | 177,600 | 179,200 | 177,100 | 179,000 | 1,248 |
| 2023/04/19 | 176,900 | 177,900 | 176,200 | 177,700 | 1,049 |
| 2023/04/18 | 177,600 | 178,500 | 176,800 | 177,700 | 1,261 |
| 2023/04/17 | 175,600 | 177,600 | 175,600 | 177,400 | 1,198 |
| 2023/04/14 | 177,500 | 177,500 | 174,300 | 176,100 | 1,470 |
| 2023/04/13 | 176,000 | 176,000 | 174,900 | 175,300 | 1,388 |
| 2023/04/12 | 176,900 | 178,100 | 176,200 | 176,400 | 2,147 |
| 2023/04/11 | 177,500 | 178,000 | 176,200 | 176,900 | 2,042 |
| 2023/04/10 | 177,800 | 178,300 | 176,500 | 177,500 | 1,101 |
| 2023/04/07 | 179,400 | 179,400 | 176,900 | 178,100 | 1,682 |
| 2023/04/06 | 181,700 | 181,700 | 179,000 | 179,600 | 1,194 |
| 2023/04/05 | 184,800 | 185,500 | 180,500 | 181,700 | 2,076 |
| 2023/04/04 | 185,800 | 186,200 | 183,800 | 185,000 | 3,109 |
| 2023/04/03 | 181,900 | 187,300 | 181,000 | 185,800 | 2,731 |
| 2023/03/31 | 181,100 | 181,100 | 178,500 | 181,000 | 2,042 |
| 2023/03/30 | 179,900 | 181,400 | 177,400 | 180,100 | 2,050 |
| 2023/03/29 | 179,200 | 181,500 | 177,600 | 179,000 | 1,868 |
| 2023/03/28 | 177,800 | 179,000 | 176,600 | 178,300 | 2,397 |
| 2023/03/27 | 178,200 | 179,200 | 177,000 | 177,400 | 1,284 |
| 2023/03/24 | 179,300 | 179,300 | 176,800 | 177,500 | 1,957 |
| 2023/03/23 | 178,800 | 179,400 | 176,800 | 177,300 | 2,102 |
| 2023/03/22 | 178,400 | 180,300 | 177,900 | 179,700 | 2,520 |
| 2023/03/20 | 178,400 | 182,300 | 177,300 | 178,400 | 2,980 |
| 2023/03/17 | 184,800 | 187,500 | 178,300 | 178,800 | 6,278 |
| 2023/03/16 | 187,000 | 187,100 | 183,900 | 184,700 | 2,818 |
| 2023/03/15 | 190,500 | 192,300 | 187,300 | 188,000 | 2,563 |
| 2023/03/14 | 187,800 | 190,700 | 187,000 | 189,700 | 2,197 |
| 2023/03/13 | 190,500 | 190,900 | 187,800 | 189,600 | 1,177 |
| 2023/03/10 | 190,600 | 192,400 | 190,500 | 190,900 | 1,710 |
| 2023/03/09 | 190,500 | 191,600 | 190,500 | 191,300 | 676 |
| 2023/03/08 | 192,500 | 193,600 | 189,300 | 190,400 | 1,664 |
| 2023/03/07 | 192,700 | 194,100 | 191,400 | 192,100 | 1,428 |
| 2023/03/06 | 191,900 | 193,100 | 191,700 | 192,700 | 1,737 |
| 2023/03/03 | 192,200 | 193,300 | 190,000 | 191,000 | 1,635 |
| 2023/03/02 | 190,100 | 192,200 | 189,900 | 191,800 | 1,338 |
| 2023/03/01 | 195,500 | 195,500 | 189,800 | 189,800 | 2,745 |
| 2023/02/28 | 193,700 | 195,500 | 192,500 | 195,300 | 4,275 |
| 2023/02/27 | 192,600 | 193,700 | 191,500 | 193,500 | 1,816 |
| 2023/02/24 | 190,500 | 193,200 | 190,300 | 192,600 | 2,657 |
| 2023/02/22 | 188,400 | 191,300 | 188,300 | 190,000 | 2,735 |
| 2023/02/21 | 189,900 | 189,900 | 188,300 | 188,400 | 1,537 |
| 2023/02/20 | 189,900 | 190,700 | 189,100 | 189,900 | 1,090 |
| 2023/02/17 | 189,000 | 190,000 | 188,000 | 189,700 | 1,166 |
| 2023/02/16 | 188,700 | 190,200 | 188,700 | 189,600 | 1,018 |
| 2023/02/15 | 190,600 | 190,600 | 187,700 | 187,900 | 1,816 |
| 2023/02/14 | 191,200 | 191,800 | 190,800 | 191,400 | 893 |
| 2023/02/13 | 191,500 | 192,600 | 190,500 | 190,600 | 828 |
| 2023/02/10 | 192,200 | 192,500 | 191,300 | 191,800 | 1,588 |
| 2023/02/09 | 193,000 | 194,300 | 191,200 | 192,300 | 1,906 |
| 2023/02/08 | 195,000 | 195,900 | 193,000 | 194,100 | 1,411 |
| 2023/02/07 | 198,000 | 198,100 | 195,000 | 195,200 | 1,133 |
| 2023/02/06 | 196,800 | 198,600 | 196,700 | 197,600 | 1,023 |
| 2023/02/03 | 196,000 | 196,300 | 194,300 | 196,300 | 1,062 |
| 2023/02/02 | 195,400 | 196,900 | 194,400 | 195,700 | 1,295 |
| 2023/02/01 | 197,600 | 197,900 | 194,100 | 194,500 | 1,911 |
| 2023/01/31 | 199,800 | 199,800 | 195,500 | 195,800 | 2,429 |
| 2023/01/30 | 198,900 | 199,800 | 196,400 | 199,500 | 2,313 |
| 2023/01/27 | 199,200 | 202,400 | 199,200 | 202,000 | 4,363 |
| 2023/01/26 | 199,600 | 199,900 | 198,100 | 199,100 | 1,843 |
| 2023/01/25 | 201,700 | 203,000 | 199,700 | 199,900 | 1,129 |
| 2023/01/24 | 200,000 | 201,700 | 199,600 | 201,500 | 1,075 |
| 2023/01/23 | 197,600 | 200,300 | 197,600 | 199,800 | 1,280 |
| 2023/01/20 | 195,400 | 198,900 | 195,200 | 197,200 | 2,168 |
| 2023/01/19 | 199,000 | 199,200 | 196,000 | 196,500 | 2,267 |
| 2023/01/18 | 197,400 | 204,300 | 197,000 | 199,800 | 1,905 |
| 2023/01/17 | 198,800 | 199,000 | 196,000 | 197,000 | 2,075 |
| 2023/01/16 | 200,000 | 201,600 | 198,300 | 199,000 | 1,771 |
| 2023/01/13 | 202,600 | 203,500 | 200,400 | 200,500 | 2,500 |
| 2023/01/12 | 204,300 | 204,300 | 201,700 | 202,500 | 2,295 |
| 2023/01/11 | 204,100 | 205,600 | 203,700 | 205,200 | 1,578 |
| 2023/01/10 | 203,000 | 204,400 | 202,100 | 204,000 | 1,271 |
| 2023/01/06 | 203,100 | 204,800 | 201,600 | 202,800 | 1,784 |
| 2023/01/05 | 205,500 | 206,300 | 201,300 | 203,500 | 3,000 |
| 2023/01/04 | 205,900 | 206,500 | 204,000 | 205,400 | 1,166 |