日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東急不動産ホールディングス(3289)の株価時系列情報

東急不動産ホールディングス(3289)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
2024/03/28 1,215 1,233 1,210 1,218 4,036,700
2024/03/27 1,208 1,237 1,206 1,229 4,376,800
2024/03/26 1,174 1,198 1,174 1,193 2,678,500
2024/03/25 1,174 1,185 1,167 1,174 3,990,800
2024/03/22 1,206 1,220 1,180 1,194 4,456,900
2024/03/21 1,189 1,190 1,161 1,185 5,160,300
2024/03/19 1,111 1,184 1,104 1,171 6,666,400
2024/03/18 1,081 1,106 1,080 1,106 4,580,200
2024/03/15 1,040 1,079 1,040 1,074 5,218,500
2024/03/14 1,020 1,036 1,010 1,034 3,359,200
2024/03/13 1,009 1,022 1,000 1,007 2,344,400
2024/03/12 982 1,005 975 1,003 3,292,400
2024/03/11 999 1,004 975 985 3,254,600
2024/03/08 1,014 1,024 996 1,012 3,160,500
2024/03/07 1,030 1,051 1,003 1,010 3,680,800
2024/03/06 1,012 1,045 1,009 1,026 4,505,200
2024/03/05 1,003 1,010 998 1,004 2,107,900
2024/03/04 1,020 1,022 1,002 1,013 2,154,200
2024/03/01 989 1,013 984 1,011 2,598,800
2024/02/29 985 990 974 983 1,783,600
2024/02/28 970 984 969 982 2,301,300
2024/02/27 992 1,000 969 977 2,678,100
2024/02/26 1,018 1,020 994 995 2,594,100
2024/02/22 989 1,011 978 1,009 3,947,600
2024/02/21 970 983 968 982 2,065,100
2024/02/20 985 988 973 978 2,046,100
2024/02/19 991 1,001 979 982 2,789,000
2024/02/16 971 1,004 970 989 3,352,200
2024/02/15 969 971 949 961 2,078,200
2024/02/14 985 989 945 951 4,090,800
2024/02/13 980 996 960 991 4,349,100
2024/02/09 1,006 1,015 967 968 5,605,500
2024/02/08 995 996 978 987 2,862,300
2024/02/07 979 1,000 978 995 2,402,100
2024/02/06 1,009 1,012 985 985 3,309,000
2024/02/05 990 1,025 980 1,018 3,382,200
2024/02/02 985 993 979 990 2,373,000
2024/02/01 995 998 972 976 3,454,500
2024/01/31 979 993 977 993 2,701,200
2024/01/30 1,000 1,006 984 985 2,802,900
2024/01/29 981 998 981 993 1,926,800
2024/01/26 998 1,000 977 981 2,930,500
2024/01/25 997 1,004 986 995 2,571,400
2024/01/24 1,006 1,017 997 997 2,982,600
2024/01/23 1,030 1,036 1,012 1,019 2,075,300
2024/01/22 1,018 1,039 1,017 1,034 2,660,000
2024/01/19 1,005 1,006 996 1,002 1,656,500
2024/01/18 1,005 1,019 996 1,001 2,005,300
2024/01/17 1,011 1,031 1,004 1,005 2,827,300
2024/01/16 1,020 1,027 1,004 1,005 2,624,900
2024/01/15 1,000 1,025 1,000 1,018 3,138,000
2024/01/12 1,002 1,005 986 998 3,408,300
2024/01/11 980 990 979 989 3,301,900
2024/01/10 954 978 954 974 2,851,300
2024/01/09 974 975 952 955 2,601,000
2024/01/05 929 965 929 953 4,109,200
2024/01/04 903 919 892 919 2,564,800
2023/12/29 896 906 896 901 1,540,600
2023/12/28 898 898 890 896 1,200,800
2023/12/27 896 902 890 901 2,212,100
2023/12/26 890 897 887 890 1,826,400
2023/12/25 896 900 889 894 1,387,200
2023/12/22 898 902 889 892 2,355,700
2023/12/21 901 902 893 895 1,607,000
2023/12/20 910 919 906 909 2,433,800
2023/12/19 901 915 887 910 2,771,400
2023/12/18 903 904 887 902 2,687,700
2023/12/15 909 926 903 924 4,204,800
2023/12/14 934 935 900 909 2,713,100
2023/12/13 931 934 922 927 1,840,400
2023/12/12 930 943 928 929 2,850,800
2023/12/11 911 923 905 917 2,472,200
2023/12/08 935 936 905 910 4,888,400
2023/12/07 958 962 944 947 2,864,000
2023/12/06 946 969 940 968 3,523,000
2023/12/05 952 963 937 941 2,867,300
2023/12/04 939 959 939 953 3,635,700
2023/12/01 926 944 926 939 4,104,800
2023/11/30 935 937 910 914 7,150,900
2023/11/29 932 942 922 935 2,510,300
2023/11/28 945 946 925 937 3,516,400
2023/11/27 961 963 941 945 2,201,400
2023/11/24 970 971 950 952 2,834,200
2023/11/22 949 967 946 956 2,882,200
2023/11/21 963 963 944 951 2,876,600
2023/11/20 962 974 959 959 2,734,600
2023/11/17 957 963 954 957 2,158,900
2023/11/16 948 977 945 955 3,086,300
2023/11/15 939 963 938 958 5,321,700
2023/11/14 917 927 915 924 2,382,600
2023/11/13 927 929 910 913 2,522,900
2023/11/10 886 920 885 915 3,681,500
2023/11/09 880 902 878 899 4,591,400
2023/11/08 946 950 874 876 6,557,100
2023/11/07 923 928 909 913 4,441,600
2023/11/06 924 927 911 925 4,443,800
2023/11/02 892 908 888 900 4,341,200
2023/11/01 886 890 873 879 2,898,200
2023/10/31 865 879 855 872 3,126,100
2023/10/30 864 868 854 861 2,106,100
2023/10/27 861 878 857 877 3,106,300
2023/10/26 878 881 851 860 3,646,800
2023/10/25 888 894 880 884 2,459,800
2023/10/24 880 884 853 880 2,699,700
2023/10/23 884 888 880 882 2,264,300
2023/10/20 885 892 873 885 2,342,000
2023/10/19 890 899 885 890 2,377,400
2023/10/18 910 915 897 902 1,776,700
2023/10/17 906 914 904 909 2,809,300
2023/10/16 912 912 887 894 3,381,700
2023/10/13 936 942 919 926 2,890,400
2023/10/12 934 951 929 948 3,548,600
2023/10/11 938 944 924 926 3,767,500
2023/10/10 905 929 905 923 3,481,300
2023/10/06 887 901 883 894 2,627,000
2023/10/05 856 889 852 887 3,293,900
2023/10/04 880 889 852 856 4,380,400
2023/10/03 920 920 900 905 2,513,400
2023/10/02 924 936 917 917 2,643,100
2023/09/29 924 937 911 919 5,201,100
2023/09/28 945 949 928 938 3,420,900
2023/09/27 953 966 946 966 4,301,800
2023/09/26 964 965 954 961 2,079,200
2023/09/25 967 973 960 968 1,919,100
2023/09/22 946 975 939 962 3,678,300
2023/09/21 976 986 964 969 3,389,400
2023/09/20 993 995 969 971 3,940,800
2023/09/19 972 982 962 982 3,668,100
2023/09/15 973 984 967 978 5,993,700
2023/09/14 948 960 948 960 3,028,900
2023/09/13 941 948 937 941 2,525,400
2023/09/12 940 951 936 949 2,982,600
2023/09/11 959 961 919 929 5,249,300
2023/09/08 957 968 953 956 3,984,900
2023/09/07 957 971 956 965 3,212,500
2023/09/06 947 960 946 959 2,759,800
2023/09/05 944 945 934 945 3,327,700
2023/09/04 931 939 926 938 2,929,100
2023/09/01 912 927 908 924 2,675,000
2023/08/31 905 912 903 907 3,060,300
2023/08/30 900 908 894 900 3,127,500
2023/08/29 900 907 888 905 3,291,200
2023/08/28 890 897 888 897 2,244,800
2023/08/25 884 888 880 886 2,998,500
2023/08/24 884 891 878 888 2,454,200
2023/08/23 876 892 875 890 2,557,500
2023/08/22 871 879 864 878 2,303,700
2023/08/21 870 875 864 871 2,017,200
2023/08/18 860 868 857 863 2,442,000
2023/08/17 865 872 859 868 2,615,500
2023/08/16 867 868 857 861 2,160,500
2023/08/15 877 881 872 874 2,204,100
2023/08/14 896 904 875 877 2,924,600
2023/08/10 865 895 865 894 4,787,800
2023/08/09 856 865 846 864 2,932,500
2023/08/08 855 876 853 856 5,267,300
2023/08/07 818 838 814 834 3,443,700
2023/08/04 812 816 806 814 2,306,400
2023/08/03 827 829 818 820 2,777,400
2023/08/02 844 844 826 829 2,205,700
2023/08/01 848 854 843 850 2,896,400
2023/07/31 833 847 831 844 3,139,300
2023/07/28 821 843 808 824 6,294,900
2023/07/27 836 847 834 843 3,212,200
2023/07/26 825 832 815 832 3,153,700
2023/07/25 821 829 818 829 2,773,300
2023/07/24 816 830 816 821 4,142,400
2023/07/21 809 809 794 807 2,747,300
2023/07/20 803 815 802 812 3,482,700
2023/07/19 790 804 788 804 4,329,600
2023/07/18 796 796 782 782 3,760,500
2023/07/14 799 809 789 796 2,925,400
2023/07/13 800 805 793 799 2,719,400
2023/07/12 821 821 797 801 3,430,000
2023/07/11 825 828 815 817 2,265,700
2023/07/10 818 825 815 821 2,656,900
2023/07/07 818 824 812 816 2,679,000
2023/07/06 820 826 817 823 2,576,300
2023/07/05 818 825 810 825 2,733,000
2023/07/04 827 829 823 824 2,754,100
2023/07/03 827 830 823 826 3,871,900
2023/06/30 818 823 813 823 4,621,500
2023/06/29 836 846 825 829 3,560,400
2023/06/28 829 838 826 837 3,169,100
2023/06/27 834 835 817 826 4,310,400
2023/06/26 849 852 831 838 3,783,600
2023/06/23 875 878 841 848 4,851,600
2023/06/22 874 886 870 876 4,280,900
2023/06/21 858 873 854 873 3,959,900
2023/06/20 863 866 857 863 4,558,200
2023/06/19 869 870 858 863 4,653,700
2023/06/16 841 861 832 861 9,391,900
2023/06/15 830 851 826 845 7,192,600
2023/06/14 815 828 814 820 4,066,600
2023/06/13 802 817 798 805 4,658,600
2023/06/12 798 809 797 799 4,554,600
2023/06/09 779 799 775 797 4,578,000
2023/06/08 791 793 772 780 4,313,400
2023/06/07 805 811 789 791 6,431,100
2023/06/06 781 799 778 799 3,097,100

このページの先頭へ