IR情報
8879 東急リバブルのIR情報に関するデータは見つかりませんでした。
2013/05/02~2013/09/25
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
09/25 | 2,201 | 2,245 | 2,159 | 2,159 | -3.92% | 377,700 | 1036億3200万 | +4.2% |
09/24 | 2,255 | 2,294 | 2,217 | 2,247 | -3.52% | 192,500 | 1078億5600万 | +8.92% |
09/20 | 2,301 | 2,335 | 2,291 | 2,329 | +0.17% | 208,200 | 1117億9200万 | +13.67% |
09/19 | 2,255 | 2,334 | 2,250 | 2,325 | +3.89% | 412,400 | 1116億 | +14.48% |
09/18 | 2,210 | 2,239 | 2,207 | 2,238 | +1.68% | 224,000 | 1074億2400万 | +11.01% |
09/17 | 2,194 | 2,230 | 2,191 | 2,201 | +0.14% | 149,200 | 1056億4800万 | +10% |
09/13 | 2,143 | 2,200 | 2,143 | 2,198 | +1.24% | 276,000 | 1055億400万 | +10.67% |
09/12 | 2,180 | 2,183 | 2,147 | 2,171 | -0.28% | 449,200 | 1042億800万 | +9.98% |
09/11 | 2,165 | 2,187 | 2,156 | 2,177 | +0.55% | 255,800 | 1044億9600万 | +10.96% |
09/10 | 2,147 | 2,182 | 2,142 | 2,165 | +1.07% | 452,300 | 1039億2000万 | +10.8% |
09/09 | 2,200 | 2,260 | 2,127 | 2,142 | +6.2% | 356,500 | 1028億1600万 | +9.79% |
09/06 | 2,072 | 2,098 | 2,008 | 2,017 | -3.77% | 136,100 | 968億1600万 | +3.54% |
09/05 | 2,114 | 2,139 | 2,068 | 2,096 | -0.66% | 181,000 | 1006億800万 | +7.43% |
09/04 | 2,076 | 2,112 | 2,055 | 2,110 | +1.3% | 318,300 | 1012億8000万 | +8.32% |
09/03 | 2,073 | 2,090 | 2,051 | 2,083 | +2.92% | 277,600 | 999億8400万 | +7.26% |
09/02 | 1,937 | 2,026 | 1,935 | 2,024 | +5.14% | 660,300 | 971億5200万 | +4.33% |
08/30 | 1,927 | 1,964 | 1,916 | 1,925 | +0.21% | 286,300 | 924億 | -0.67% |
08/29 | 1,937 | 1,959 | 1,897 | 1,921 | -0.57% | 124,600 | 922億800万 | -1.13% |
08/28 | 1,873 | 1,943 | 1,873 | 1,932 | -1.08% | 371,900 | 927億3600万 | -1.02% |
08/27 | 1,930 | 1,990 | 1,930 | 1,953 | +0.46% | 295,500 | 937億4400万 | -0.46% |
08/26 | 1,879 | 1,946 | 1,879 | 1,944 | +4.24% | 108,900 | 933億1200万 | -1.42% |
08/23 | 1,854 | 1,885 | 1,842 | 1,865 | +2.25% | 45,600 | 895億2000万 | -5.9% |
08/22 | 1,830 | 1,838 | 1,805 | 1,824 | -2.09% | 81,900 | 875億5200万 | -8.53% |
08/21 | 1,876 | 1,903 | 1,835 | 1,863 | -1.74% | 54,300 | 894億2400万 | -7.22% |
08/20 | 1,910 | 1,957 | 1,895 | 1,896 | -1.35% | 55,900 | 910億800万 | -6.14% |
08/19 | 1,894 | 1,928 | 1,870 | 1,922 | +1.21% | 48,400 | 922億5600万 | -5.37% |
08/16 | 1,851 | 1,907 | 1,850 | 1,899 | +0.42% | 50,000 | 911億5200万 | -6.96% |
08/15 | 1,903 | 1,928 | 1,877 | 1,891 | -2.68% | 72,500 | 907億6800万 | -7.85% |
08/14 | 1,900 | 1,946 | 1,877 | 1,943 | +4.35% | 43,200 | 932億6400万 | -5.77% |
08/13 | 1,847 | 1,871 | 1,831 | 1,862 | +2.2% | 119,500 | 893億7600万 | -10.09% |
08/12 | 1,874 | 1,880 | 1,814 | 1,822 | -3.95% | 60,100 | 874億5600万 | -12.49% |
08/09 | 1,900 | 1,927 | 1,881 | 1,897 | +0.48% | 118,400 | 910億5600万 | -9.54% |
08/08 | 1,950 | 1,977 | 1,866 | 1,888 | -4.55% | 131,600 | 906億2400万 | -10.48% |
08/07 | 2,026 | 2,033 | 1,976 | 1,978 | -4.72% | 36,100 | 949億4400万 | -6.52% |
08/06 | 2,055 | 2,087 | 2,035 | 2,076 | +0.34% | 30,900 | 996億4800万 | -1.94% |
08/05 | 2,064 | 2,113 | 2,064 | 2,069 | -1.34% | 32,600 | 993億1200万 | -1.99% |
08/02 | 2,062 | 2,106 | 2,020 | 2,097 | +4.38% | 60,200 | 1006億5600万 | -0.38% |
08/01 | 1,945 | 2,012 | 1,932 | 2,009 | +1.82% | 59,400 | 964億3200万 | -4.01% |
07/31 | 2,025 | 2,025 | 1,945 | 1,973 | -2.76% | 72,600 | 947億400万 | -5.1% |
07/30 | 1,958 | 2,060 | 1,957 | 2,029 | +3.1% | 69,700 | 973億9200万 | -1.89% |
07/29 | 2,000 | 2,025 | 1,962 | 1,968 | -3.81% | 90,600 | 944億6400万 | -4.42% |
07/26 | 2,101 | 2,102 | 2,037 | 2,046 | -4.48% | 79,700 | 982億800万 | -0.29% |
07/25 | 2,209 | 2,212 | 2,138 | 2,142 | -2.77% | 53,200 | 1028億1600万 | +4.79% |
07/24 | 2,190 | 2,212 | 2,185 | 2,203 | 0% | 67,400 | 1057億4400万 | +8.2% |
07/23 | 2,165 | 2,215 | 2,157 | 2,203 | +0.27% | 68,100 | 1057億4400万 | +8.68% |
07/22 | 2,164 | 2,200 | 2,160 | 2,197 | +2.28% | 69,800 | 1054億5600万 | +8.98% |
07/19 | 2,185 | 2,215 | 2,113 | 2,148 | -1.65% | 95,300 | 1031億400万 | +7.08% |
07/18 | 2,150 | 2,197 | 2,121 | 2,184 | +1.53% | 107,500 | 1048億3200万 | +9.53% |
07/17 | 2,180 | 2,180 | 2,121 | 2,151 | -1.38% | 123,900 | 1032億4800万 | +8.47% |
07/16 | 2,198 | 2,211 | 2,166 | 2,181 | +0.79% | 150,300 | 1046億8800万 | +10.43% |
07/12 | 2,170 | 2,193 | 2,140 | 2,164 | -1.14% | 112,600 | 1038億7200万 | +9.85% |
07/11 | 2,098 | 2,193 | 2,090 | 2,189 | +3.16% | 95,800 | 1050億7200万 | +11.57% |
07/10 | 2,159 | 2,190 | 2,114 | 2,122 | -2.71% | 108,100 | 1018億5600万 | +8.82% |
07/09 | 2,150 | 2,210 | 2,141 | 2,181 | +2.15% | 188,800 | 1046億8800万 | +12.25% |
07/08 | 2,220 | 2,250 | 2,134 | 2,135 | -2.91% | 196,100 | 1024億8000万 | +10.22% |
07/05 | 2,205 | 2,240 | 2,165 | 2,199 | +0.59% | 332,100 | 1055億5200万 | +14.17% |
07/04 | 2,060 | 2,192 | 2,056 | 2,186 | +6.12% | 269,700 | 1049億2800万 | +13.97% |
07/03 | 2,017 | 2,074 | 1,978 | 2,060 | +2.18% | 147,600 | 988億8000万 | +7.91% |
07/02 | 1,945 | 2,037 | 1,945 | 2,016 | +4.73% | 154,600 | 967億6800万 | +5.44% |
07/01 | 1,929 | 1,945 | 1,885 | 1,925 | +0.94% | 114,200 | 924億 | +0.52% |
06/28 | 1,835 | 1,920 | 1,830 | 1,907 | +6.24% | 152,100 | 915億3600万 | -0.83% |
06/27 | 1,670 | 1,800 | 1,638 | 1,795 | +8.07% | 185,400 | 861億6000万 | -7.04% |
06/26 | 1,746 | 1,768 | 1,660 | 1,661 | -3.26% | 114,600 | 797億2800万 | -14.47% |
06/25 | 1,776 | 1,802 | 1,683 | 1,717 | -4.02% | 144,200 | 824億1600万 | -12.89% |
06/24 | 1,820 | 1,848 | 1,785 | 1,789 | -0.17% | 177,600 | 858億7200万 | -10.37% |
06/21 | 1,776 | 1,823 | 1,732 | 1,792 | -3.14% | 195,700 | 860億1600万 | -11.37% |
06/20 | 1,926 | 1,926 | 1,842 | 1,850 | -5.47% | 202,100 | 888億 | -9.8% |
06/19 | 1,994 | 2,040 | 1,934 | 1,957 | -0.91% | 113,200 | 939億3600万 | -5.55% |
06/18 | 1,960 | 2,012 | 1,960 | 1,975 | +2.81% | 138,500 | 948億 | -5.32% |
06/17 | 1,903 | 1,945 | 1,858 | 1,921 | -0.67% | 151,400 | 922億800万 | -8.65% |
06/14 | 1,931 | 1,990 | 1,894 | 1,934 | +4.48% | 239,500 | 928億3200万 | -8.95% |
06/13 | 1,867 | 1,914 | 1,851 | 1,851 | -3.84% | 92,100 | 888億4800万 | -13.71% |
06/12 | 1,891 | 1,940 | 1,838 | 1,925 | -1.23% | 81,000 | 924億 | -11.21% |
06/11 | 2,020 | 2,057 | 1,937 | 1,949 | -4.37% | 117,700 | 935億5200万 | -11.05% |
06/10 | 2,040 | 2,097 | 2,007 | 2,038 | +2.67% | 121,700 | 978億2400万 | -7.87% |
06/07 | 1,850 | 2,050 | 1,850 | 1,985 | +5.75% | 212,800 | 952億8000万 | -10.91% |
06/06 | 1,898 | 2,001 | 1,870 | 1,877 | -3.15% | 133,100 | 900億9600万 | -16.47% |
06/05 | 1,983 | 2,126 | 1,905 | 1,938 | -4.67% | 199,800 | 930億2400万 | -14.51% |
06/04 | 1,855 | 2,048 | 1,845 | 2,033 | +9.42% | 304,700 | 975億8400万 | -10.91% |
06/03 | 1,950 | 1,979 | 1,825 | 1,858 | -7.61% | 145,500 | 891億8400万 | -19.04% |
05/31 | 2,009 | 2,082 | 1,999 | 2,011 | +2.13% | 234,300 | 965億2800万 | -13.17% |
05/30 | 2,055 | 2,063 | 1,955 | 1,969 | -7.38% | 162,200 | 945億1200万 | -15.49% |
05/29 | 2,148 | 2,164 | 2,040 | 2,126 | +1.05% | 135,300 | 1020億4800万 | -9.42% |
05/28 | 2,097 | 2,166 | 2,017 | 2,104 | -0.05% | 176,400 | 1009億9200万 | -10.7% |
05/27 | 1,992 | 2,148 | 1,991 | 2,105 | -0.43% | 170,600 | 1010億4000万 | -10.92% |
05/24 | 2,101 | 2,195 | 2,021 | 2,114 | +1.49% | 323,300 | 1014億7200万 | -10.8% |
05/23 | 2,335 | 2,343 | 2,070 | 2,083 | -12.66% | 363,000 | 999億8400万 | -12.33% |
05/22 | 2,315 | 2,437 | 2,280 | 2,385 | +1.79% | 409,500 | 1144億8000万 | +0.17% |
05/21 | 2,429 | 2,431 | 2,324 | 2,343 | -3.86% | 244,700 | 1124億6400万 | -1.22% |
05/20 | 2,527 | 2,530 | 2,432 | 2,437 | -2.44% | 176,000 | 1169億7600万 | +3.09% |
05/17 | 2,392 | 2,513 | 2,367 | 2,498 | +4.34% | 372,500 | 1199億400万 | +6.07% |
05/16 | 2,245 | 2,449 | 2,245 | 2,394 | +4.31% | 501,900 | 1149億1200万 | +2.09% |
05/15 | 2,386 | 2,430 | 2,250 | 2,295 | -4.22% | 345,700 | 1101億6000万 | -2.05% |
05/14 | 2,460 | 2,490 | 2,396 | 2,396 | -2.32% | 809,000 | 1150億800万 | +2.52% |
05/13 | 2,550 | 2,550 | 2,402 | 2,453 | -0.16% | 473,200 | 1177億4400万 | +5.69% |
05/10 | 2,436 | 2,527 | 2,436 | 2,457 | +1.32% | 258,400 | 1179億3600万 | +6.92% |
05/09 | 2,495 | 2,496 | 2,404 | 2,425 | -3.08% | 146,700 | 1164億 | +6.59% |
05/08 | 2,498 | 2,536 | 2,471 | 2,502 | +0.72% | 324,900 | 1200億9600万 | +11.1% |
05/07 | 2,480 | 2,494 | 2,462 | 2,484 | +2.81% | 166,100 | 1192億3200万 | +11.39% |
05/02 | 2,415 | 2,455 | 2,381 | 2,416 | -1.99% | 155,500 | 1159億6800万 | +9.32% |