[8957 東証] 東急リアル・エステート投資法人 投資証券 日足 時系列データ

[8957 東証] 東急リアル・エステート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24139400.00139400.00137900.00138200.001670231190800
2017-03-23139200.00139800.00137100.00139500.003527488639500
2017-03-22139600.00141800.00138200.00139200.003001420557100
2017-03-21139400.00140400.00138700.00139600.002489347674500
2017-03-17136100.00139500.00136000.00138900.004459616461500
2017-03-16137000.00137400.00136200.00136700.002471337643000
2017-03-15137400.00137800.00136200.00137200.002364323303800
2017-03-14138500.00139100.00137100.00137900.001891260915000
2017-03-13138600.00139400.00138300.00139000.001878260695700
2017-03-10140600.00140600.00138500.00138500.001442201294200
2017-03-09139100.00140900.00138800.00140600.002240313525000
2017-03-08140100.00140100.00139200.00139300.001763246259400
2017-03-07141100.00141200.00140000.00140200.001091153390100
2017-03-06138900.00141500.00138800.00141300.002306324082600
2017-03-03138600.00139200.00138200.00139200.001545214419900
2017-03-02140000.00140100.00138200.00139000.002694374548200
2017-03-01141700.00142200.00139700.00140400.001475207511400
2017-02-28142000.00142900.00141400.00142300.001847262767400
2017-02-27141700.00143200.00140800.00142500.002385339392600
2017-02-24141000.00142600.00141000.00142400.002876408367800
2017-02-23139900.00141500.00139900.00141500.002782392050700
2017-02-22139000.00140600.00138500.00140200.003239452635300
2017-02-21138700.00139600.00137700.00139600.002105292797900
2017-02-20137300.00139300.00137000.00139300.002420334792900
2017-02-17138000.00138000.00136500.00137100.002229305551800
2017-02-16139000.00139200.00137700.00138000.002695371923700
2017-02-15140000.00140200.00138400.00139500.001380192085400
2017-02-14139400.00139900.00139000.00139700.002250313905600
2017-02-13139000.00139500.00138300.00139100.001816252156600
2017-02-10139600.00139600.00138500.00138600.001675232549900
2017-02-09138700.00139600.00138600.00138600.001120155728000
2017-02-08140900.00140900.00138600.00138600.002075289067000
2017-02-07140800.00141300.00140200.00140700.001775250033400
2017-02-06139600.00141500.00139400.00140900.001985279369500
2017-02-03139700.00140900.00138200.00140000.003056426824500
2017-02-02140000.00140200.00138700.00139200.002554355671400
2017-02-01141200.00141200.00140200.00140500.002262318178500
2017-01-31141700.00141700.00140400.00140400.002072291785500
2017-01-30140000.00142300.00139700.00141700.002946416102000
2017-01-27140900.00141300.00139900.00140200.002466346018700
2017-01-26143300.00143600.00142500.00142500.005188741761200
2017-01-25143900.00144000.00143200.00143600.001113159769200
2017-01-24143100.00143900.00142700.00143500.001643235732900
2017-01-23144000.00144000.00142700.00143000.002852407933100
2017-01-20143500.00144400.00142800.00144400.002336335674100
2017-01-19142700.00143800.00142700.00142800.001991285016800
2017-01-18140700.00142700.00140500.00142700.001739246673200
2017-01-17141900.00142100.00140400.00140400.002647373804200
2017-01-16142300.00142500.00141400.00141900.001600226985800
2017-01-13142700.00142900.00141500.00142300.002710385464200
2017-01-12145000.00145200.00142700.00143500.003135450058300
2017-01-11144600.00147000.00144200.00145500.002213322279300
2017-01-10146400.00146500.00144400.00145600.002166315291600
2017-01-06146700.00147700.00146100.00146400.002168318346600
2017-01-05148000.00148000.00146100.00146700.001974289843100
2017-01-04147500.00147700.00146100.00147300.002271333809800
2016-12-30146200.00149700.00145600.00148100.004959735940800
2016-12-29146000.00146700.00145100.00145100.001787260358300
2016-12-28144300.00146700.00144100.00145300.001924279273400
2016-12-27142100.00144100.00141200.00144100.001834262587200
2016-12-26142000.00142700.00141000.00142100.001495212446800
2016-12-22140900.00142200.00140500.00142200.001959277261000
2016-12-21140800.00141000.00140200.00140600.001708240218100
2016-12-20138900.00141000.00138600.00141000.001921268735700
2016-12-19138100.00139600.00138100.00138300.003101430276400
2016-12-16138800.00139800.00138300.00139800.002393333214900
2016-12-15139900.00140500.00138100.00138700.002333324413000
2016-12-14140400.00140700.00139200.00140300.002360329960500
2016-12-13140700.00140700.00139300.00140100.002996419253100
2016-12-12142500.00142600.00140700.00141100.001968278798000
2016-12-09141900.00142200.00140400.00142200.002588366502900
2016-12-08139900.00142100.00139600.00142100.003066432199900
2016-12-07138000.00139700.00137800.00139700.002636366279000
2016-12-06139300.00139800.00136600.00137100.003756517438200
2016-12-05141400.00142100.00138800.00139800.002184305930200
2016-12-02139600.00142000.00139600.00141300.002299324081700
2016-12-01141800.00142000.00139000.00139000.002501350856500
2016-11-30141400.00143100.00141100.00141800.003561505771100
2016-11-29143300.00144500.00141600.00141800.001477210922300
2016-11-28139700.00143500.00139700.00143500.003196453141300
2016-11-25140400.00141400.00139200.00140200.001923269887900
2016-11-24140200.00143200.00139600.00140900.002351333453100
2016-11-22139100.00140800.00138400.00139800.002504349488500
2016-11-21140600.00141400.00138900.00140000.005772813329500
2016-11-18138300.00140400.00138300.00139800.003841536713600
2016-11-17135100.00137900.00134700.00137700.002333318631100
2016-11-16135700.00136200.00134400.00136000.002207298561300
2016-11-15134800.00135700.00134200.00134900.001664224365100
2016-11-14136100.00136700.00133600.00134300.002659358722100
2016-11-11136100.00136600.00135200.00136100.002111286621800
2016-11-10136800.00137200.00135500.00136100.002108287770600
2016-11-09137300.00138100.00134500.00136200.003378459265000
2016-11-08137300.00138700.00136400.00138200.002149295899200
2016-11-07136900.00137500.00135600.00136400.001373187379200
2016-11-04136800.00137200.00135500.00136900.001776242336800
2016-11-02136700.00137300.00135700.00137200.001623221423600
2016-11-01137300.00137700.00135900.00136400.003229441238500
2016-10-31137100.00138600.00136400.00138400.002124292248600
2016-10-28139500.00139800.00137100.00137400.003165438082200
2016-10-27139600.00141400.00139300.00140300.001944273255900
2016-10-26140300.00140900.00139400.00140400.002019283497300
2016-10-25139200.00140300.00138600.00139400.001993278040600
2016-10-24138400.00139300.00138200.00138800.001596221414500
2016-10-21139100.00141200.00137600.00139200.003368469679100
2016-10-20141700.00141800.00138900.00140200.003528495118500
2016-10-19139300.00140500.00138800.00140500.002264316664600
2016-10-18137500.00139100.00136900.00138700.002102290542100
2016-10-17138000.00138500.00137300.00137900.001047144342700
2016-10-14137700.00138300.00137400.00138000.001205166212100
2016-10-13136400.00138500.00136300.00138100.001171161434000
2016-10-12137200.00138700.00137200.00137600.001120154641400
2016-10-11138700.00139000.00137400.00138300.002286316278800
2016-10-07137200.00139200.00137200.00138700.002526349964900
2016-10-06135900.00138700.00135900.00138100.002950406146400
2016-10-05135800.00136900.00135200.00136000.001566213099400
2016-10-04135300.00137200.00135100.00135800.001706232213500
2016-10-03135600.00135900.00135100.00135700.001127152709200
2016-09-30135100.00136000.00135100.00135900.001362184564200
2016-09-29135800.00136300.00135100.00135100.001309177468600
2016-09-28136000.00136100.00135100.00135800.001636221557800
2016-09-27136100.00136900.00135600.00136000.002211301143000
2016-09-26136800.00137800.00136700.00136700.001661227533200
2016-09-23136500.00137600.00135800.00136600.003323453205300
2016-09-21138800.00139400.00136200.00137000.002786381786700
2016-09-20137700.00138800.00136600.00138300.001951269212900
2016-09-16137100.00137400.00135300.00136500.003433468779700
2016-09-15139600.00140500.00137100.00137900.004034558328100
2016-09-14142800.00142900.00140000.00140100.005680801166600
2016-09-13141400.00143800.00141200.00143800.002800399017800
2016-09-12140600.00141900.00139900.00141900.001598225108600
2016-09-09142500.00143200.00141200.00141300.002531359970000
2016-09-08143200.00143700.00141900.00142600.001929275141500
2016-09-07144000.00145200.00142900.00143300.001972283576700
2016-09-06142300.00145200.00142000.00144600.002767398781300
2016-09-05140800.00143600.00140400.00143200.001562222243000
2016-09-02140200.00142000.00139900.00140500.003109437256600
2016-09-01141300.00141600.00139800.00140600.003511493197700
2016-08-31142000.00142500.00141100.00141800.001364193329900
2016-08-30143400.00143900.00142300.00142800.001329189914300
2016-08-29143000.00144400.00141700.00144000.001450207840800
2016-08-26140500.00144300.00140500.00143200.002342333655700
2016-08-25141300.00142600.00140800.00142000.001914271002100
2016-08-24141800.00142300.00140400.00142300.002009284391400
2016-08-23141700.00143800.00141300.00143300.001823260748900
2016-08-22142500.00143400.00140000.00143000.003501495076500
2016-08-19146900.00146900.00144000.00144000.001845267462100
2016-08-18144000.00145700.00142600.00144700.002695387177800
2016-08-17145200.00145700.00144300.00145700.00977141622000
2016-08-16147100.00147400.00145300.00145300.001043152528300
2016-08-15145400.00146900.00144900.00146800.001044152650700
2016-08-12146900.00146900.00144600.00144800.001556226113100
2016-08-10145000.00146000.00144700.00145600.001148166810200
2016-08-09146400.00146600.00144700.00144700.001308190274800
2016-08-08147100.00147100.00144400.00145800.001152167699700
2016-08-05146500.00146900.00145100.00145900.001556226985000
2016-08-04145000.00147700.00145000.00147400.002115309388900
2016-08-03145100.00146800.00144400.00145700.001434208611500
2016-08-02145100.00145500.00143200.00145300.002326336289300
2016-08-01147000.00149300.00145000.00145200.003663537362800
2016-07-29150800.00155600.00145900.00146200.0067821009748300
2016-07-28147500.00150800.00147500.00150800.002087311832500
2016-07-27148000.00148900.00147100.00148000.003243480359100
2016-07-26151800.00152000.00150200.00150200.004489679559700
2016-07-25150300.00150600.00149200.00150300.002207330789700
2016-07-22152600.00152800.00149100.00150000.004513679295400
2016-07-21153600.00154100.00150700.00151700.0071391091181600
2016-07-20151200.00154100.00151000.00153600.003615552707800
2016-07-19151700.00151700.00149500.00151400.002140322670000
2016-07-15151100.00152300.00150500.00151600.004050614155000
2016-07-14150600.00152500.00149300.00152300.002477373924900
2016-07-13149900.00149900.00147500.00149200.002226331341500
2016-07-12147500.00149700.00146800.00148300.003620537435400
2016-07-11147000.00148900.00145600.00148100.001944286534500
2016-07-08147800.00148500.00145900.00145900.002025297321500
2016-07-07146000.00147400.00145300.00147000.002294335954500
2016-07-06146300.00146900.00144700.00146000.003229470882900
2016-07-05146400.00147700.00146200.00147300.001392204837200
2016-07-04148800.00148800.00146200.00147000.001877276564100
2016-07-01146600.00148800.00145500.00148100.002117311628500
2016-06-30146800.00149100.00145500.00146100.003916575293600
2016-06-29147200.00147400.00143700.00144700.003953575198000
2016-06-28140000.00146600.00139600.00146500.002649381798200
2016-06-27143200.00145000.00139500.00139500.002503353496000
2016-06-24146600.00146900.00137100.00139700.003578504498200
2016-06-23146400.00146900.00143600.00145200.002796405396800
2016-06-22149200.00150200.00145600.00146200.003703546571100
2016-06-21150100.00151000.00148400.00150000.003268489229300
2016-06-20149700.00150700.00149100.00149600.003085462050100
2016-06-17149600.00151100.00147500.00150000.004012599539700
2016-06-16151500.00153800.00149100.00149500.003391513069200
2016-06-15150800.00152800.00150400.00151100.003068465283700
2016-06-14153000.00153100.00150700.00151300.004495682317700
2016-06-13154800.00155300.00153900.00154300.001840284730600
2016-06-10154900.00155700.00153200.00155000.002061318762000
2016-06-09153500.00155600.00152800.00154300.002040314353000
2016-06-08153700.00153700.00152200.00153200.002435372097500
2016-06-07153100.00154100.00151800.00152400.002098320768400
2016-06-06153900.00154500.00152700.00153900.001907293205800
2016-06-03151500.00155300.00151500.00154500.002518388023900
2016-06-02152300.00154500.00151600.00152200.003163483683100
2016-06-01153100.00153800.00152500.00153000.001889289225600
2016-05-31154000.00154500.00152200.00152700.003405521494700
2016-05-30152900.00154200.00152200.00153200.002378363716900
2016-05-27153300.00154100.00152300.00152900.001904291577200
2016-05-26155500.00155800.00150400.00152500.005257801689700
2016-05-25156600.00156600.00155100.00156300.001242193556600
2016-05-24154800.00156300.00154700.00155700.002243348017700
2016-05-23155600.00156300.00154200.00155000.002692416812900
2016-05-20155500.00156600.00154500.00156200.002548396365200
2016-05-19157400.00157400.00154600.00155500.001791278419300
2016-05-18157100.00157600.00155200.00157400.002137334166600
2016-05-17158300.00158300.00156200.00157500.001291202866500
2016-05-16158300.00158400.00156400.00158000.001548244267300
2016-05-13156100.00158000.00154600.00157300.002074325400700
2016-05-12156000.00157400.00155000.00155600.001707265570400
2016-05-11158700.00159300.00156500.00157200.001231194232800
2016-05-10154600.00158700.00154600.00158700.002933461102000
2016-05-09154900.00156400.00154500.00154900.002266352037500
2016-05-06155000.00156100.00154300.00154700.001195185163900
2016-05-02153400.00155500.00152900.00154400.003936607349900
2016-04-28156800.00156900.00152700.00155800.004182647873300
2016-04-27160900.00161100.00155000.00155600.0075471186015700
2016-04-26163100.00165400.00161800.00162900.002435398128200
2016-04-25161400.00163900.00160100.00162900.002810454936000
2016-04-22156700.00161200.00156700.00159200.002209352020200
2016-04-21155100.00158500.00155100.00158100.001917300664000
2016-04-20154600.00157000.00154600.00155000.001173182809000
2016-04-19155500.00157700.00154800.00154800.00954148799200
2016-04-18157300.00158100.00154200.00155500.001914299761900
2016-04-15156300.00158500.00154800.00157900.002058323373700
2016-04-14155300.00156800.00154000.00156100.002293356738800
2016-04-13156000.00156000.00154200.00155400.001776275278400
2016-04-12157300.00158500.00155300.00155300.001953305267800
2016-04-11159300.00159800.00156300.00156700.001925302764000
2016-04-08159000.00160400.00158000.00159400.002330370995300
2016-04-07160000.00161700.00158200.00159200.001963313154600
2016-04-06158700.00160600.00158600.00159800.002808448658100
2016-04-05158500.00161000.00157000.00160800.003142499754500
2016-04-04152200.00158400.00152200.00157500.002169338763300
2016-04-01154500.00156300.00151300.00152500.002960453744000
2016-03-31155300.00156000.00154400.00154500.002116328290300
2016-03-30155900.00156800.00154400.00154800.002118329444100
2016-03-29155000.00156300.00153400.00155000.002409373070600
2016-03-28156900.00156900.00154400.00155700.002435378334300
2016-03-25156700.00157000.00155400.00155900.001469229564600
2016-03-24157100.00157600.00155500.00156100.003969620668900
2016-03-23161300.00161900.00157500.00158200.003204512869900
2016-03-22158000.00161700.00158000.00161100.002817452144600
2016-03-18155600.00157500.00155500.00156700.003867604295200
2016-03-17157200.00157900.00155000.00156400.003831600238700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog