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
2015/12/30 764 771 758 762 2,004,400
2015/12/29 758 762 751 760 1,641,500
2015/12/28 746 762 746 758 1,403,300
2015/12/25 756 758 739 743 2,038,200
2015/12/24 765 766 753 755 2,914,800
2015/12/22 767 772 763 765 2,450,500
2015/12/21 761 773 756 769 2,865,700
2015/12/18 784 809 766 766 4,860,900
2015/12/17 791 803 780 790 4,617,600
2015/12/16 768 782 767 772 3,048,500
2015/12/15 768 768 751 751 3,793,900
2015/12/14 768 771 760 771 3,099,100
2015/12/11 772 790 772 781 4,548,800
2015/12/10 787 791 780 781 3,043,600
2015/12/09 799 800 790 794 4,099,300
2015/12/08 801 812 796 806 2,947,700
2015/12/07 814 818 803 803 2,496,700
2015/12/04 820 821 800 808 3,510,000
2015/12/03 834 836 823 832 3,044,000
2015/12/02 837 854 835 842 2,092,600
2015/12/01 836 844 826 844 2,324,500
2015/11/30 836 841 826 829 2,422,800
2015/11/27 855 855 839 841 2,067,500
2015/11/26 850 863 842 855 2,293,300
2015/11/25 852 857 847 848 1,434,100
2015/11/24 840 852 836 850 2,233,200
2015/11/20 848 849 831 845 2,408,400
2015/11/19 860 864 845 852 2,291,900
2015/11/18 847 862 847 852 2,465,700
2015/11/17 843 847 834 841 2,029,800
2015/11/16 814 842 813 834 2,816,500
2015/11/13 818 831 815 829 3,535,000
2015/11/12 828 843 826 841 2,804,300
2015/11/11 811 841 809 835 3,967,900
2015/11/10 812 812 796 810 3,306,000
2015/11/09 813 821 806 811 3,029,700
2015/11/06 808 811 792 802 3,149,300
2015/11/05 801 810 793 806 2,843,100
2015/11/04 825 827 792 796 5,043,400
2015/11/02 842 843 819 825 2,809,100
2015/10/30 854 862 835 855 3,960,100
2015/10/29 860 863 846 854 5,472,000
2015/10/28 866 866 854 859 2,215,100
2015/10/27 870 879 862 863 2,461,800
2015/10/26 879 882 872 875 2,200,400
2015/10/23 870 879 860 870 3,187,600
2015/10/22 849 857 837 844 2,653,200
2015/10/21 857 863 839 854 4,587,000
2015/10/20 883 890 853 857 4,681,800
2015/10/19 871 885 853 873 5,919,300
2015/10/16 840 878 840 870 4,945,900
2015/10/15 820 834 808 827 3,035,500
2015/10/14 841 841 821 830 2,583,700
2015/10/13 844 857 837 841 3,213,000
2015/10/09 830 845 821 845 3,998,800
2015/10/08 828 832 816 824 3,412,900
2015/10/07 817 827 805 822 3,259,600
2015/10/06 818 833 813 816 3,522,100
2015/10/05 814 816 793 808 2,920,300
2015/10/02 807 811 793 801 2,635,700
2015/10/01 790 827 782 817 4,581,700
2015/09/30 794 799 779 793 3,851,900
2015/09/29 805 807 772 781 4,010,300
2015/09/28 824 834 811 818 2,474,300
2015/09/25 812 824 798 823 5,032,100
2015/09/24 784 797 782 782 2,280,900
2015/09/18 800 803 784 793 3,196,600
2015/09/17 807 808 795 806 2,610,000
2015/09/16 827 831 800 804 2,161,100
2015/09/15 840 842 811 813 3,066,100
2015/09/14 831 847 824 825 3,356,000
2015/09/11 802 835 802 823 6,189,200
2015/09/10 825 825 798 818 6,510,800
2015/09/09 796 822 783 820 6,178,300
2015/09/08 782 798 770 773 2,951,200
2015/09/07 780 785 764 777 3,159,000
2015/09/04 818 820 775 787 3,238,600
2015/09/03 817 827 805 808 2,221,900
2015/09/02 804 825 799 805 3,674,900
2015/09/01 831 838 810 810 2,483,600
2015/08/31 835 838 824 834 2,000,900
2015/08/28 838 847 836 841 3,119,700
2015/08/27 825 834 812 814 3,557,100
2015/08/26 796 813 778 803 4,499,600
2015/08/25 796 836 778 793 5,013,200
2015/08/24 851 863 815 822 6,223,700
2015/08/21 902 909 885 893 3,272,800
2015/08/20 917 937 917 926 2,038,500
2015/08/19 925 937 920 920 2,052,600
2015/08/18 929 937 922 925 1,948,600
2015/08/17 944 947 923 931 2,928,300
2015/08/14 930 951 921 941 4,397,200
2015/08/13 942 947 930 938 3,307,300
2015/08/12 969 978 945 951 2,927,000
2015/08/11 980 993 973 977 3,539,400
2015/08/10 951 956 948 955 1,401,700
2015/08/07 941 959 941 958 2,072,900
2015/08/06 957 971 939 951 3,152,400
2015/08/05 929 978 925 972 3,751,800
2015/08/04 915 936 915 931 2,009,700
2015/08/03 941 948 914 923 2,492,400
2015/07/31 928 941 919 936 2,198,800
2015/07/30 923 933 920 933 2,061,200
2015/07/29 939 940 908 916 3,535,600
2015/07/28 930 939 912 931 3,258,300
2015/07/27 940 946 930 942 1,912,200
2015/07/24 951 962 949 952 1,773,100
2015/07/23 976 976 945 948 3,834,400
2015/07/22 974 974 959 966 2,151,800
2015/07/21 985 987 975 979 2,031,500
2015/07/17 984 1,003 981 985 2,180,400
2015/07/16 979 983 967 980 2,175,700
2015/07/15 980 985 960 964 3,700,800
2015/07/14 985 992 976 983 3,210,200
2015/07/13 964 971 954 968 2,312,800
2015/07/10 937 959 920 949 4,458,300
2015/07/09 932 938 908 934 5,944,100
2015/07/08 1,000 1,003 954 956 4,404,800
2015/07/07 993 1,016 990 1,006 3,256,900
2015/07/06 989 1,004 972 982 3,960,200
2015/07/03 992 1,008 987 1,000 3,328,000
2015/07/02 975 1,007 973 1,001 4,998,400
2015/07/01 955 975 950 959 2,386,800
2015/06/30 941 950 937 944 3,210,000
2015/06/29 936 947 927 935 3,827,600
2015/06/26 969 974 960 966 2,686,200
2015/06/25 959 973 959 965 2,371,700
2015/06/24 975 976 953 956 2,616,700
2015/06/23 950 974 944 974 3,215,600
2015/06/22 932 948 930 948 1,473,000
2015/06/19 936 944 932 934 1,794,900
2015/06/18 946 949 929 932 2,128,100
2015/06/17 952 959 942 948 2,557,000
2015/06/16 958 971 955 956 3,323,800
2015/06/15 925 961 922 960 3,449,000
2015/06/12 933 933 922 930 3,201,400
2015/06/11 928 932 921 926 1,969,400
2015/06/10 926 937 911 913 2,964,200
2015/06/09 930 932 916 916 3,292,000
2015/06/08 940 945 931 942 2,717,500
2015/06/05 926 936 922 934 3,209,300
2015/06/04 932 934 917 922 1,960,300
2015/06/03 925 928 917 921 1,798,000
2015/06/02 936 940 927 934 1,521,300
2015/06/01 930 936 922 935 2,024,900
2015/05/29 939 954 932 935 4,204,300
2015/05/28 945 945 928 939 1,794,300
2015/05/27 939 939 929 933 1,867,800
2015/05/26 945 948 932 943 1,676,600
2015/05/25 954 955 941 944 3,277,500
2015/05/22 941 946 925 942 2,678,700
2015/05/21 938 963 937 947 5,225,100
2015/05/20 904 938 897 933 5,693,900
2015/05/19 899 903 887 894 2,053,700
2015/05/18 888 897 883 896 1,440,900
2015/05/15 897 899 879 886 2,015,300
2015/05/14 901 906 888 892 2,798,400
2015/05/13 909 918 902 913 2,608,600
2015/05/12 905 915 889 898 1,784,000
2015/05/11 900 917 896 905 3,137,100
2015/05/08 879 895 876 886 3,164,600
2015/05/07 886 892 868 878 3,034,200
2015/05/01 893 905 878 882 2,719,500
2015/04/30 919 927 883 892 6,408,700
2015/04/28 905 919 904 909 3,304,100
2015/04/27 898 903 890 897 2,024,400
2015/04/24 904 906 890 892 1,986,700
2015/04/23 903 913 894 902 2,486,400
2015/04/22 866 906 861 903 4,734,200
2015/04/21 870 873 860 865 2,390,000
2015/04/20 880 885 863 866 2,418,800
2015/04/17 877 899 869 889 3,256,400
2015/04/16 887 893 882 885 2,619,400
2015/04/15 890 895 883 886 1,683,500
2015/04/14 887 899 880 886 2,687,100
2015/04/13 907 908 888 893 2,035,500
2015/04/10 912 917 901 904 3,389,900
2015/04/09 908 920 896 908 3,613,300
2015/04/08 903 919 891 910 7,114,300
2015/04/07 850 894 850 893 9,668,700
2015/04/06 835 845 831 843 1,819,500
2015/04/03 838 846 833 846 1,817,500
2015/04/02 832 845 828 840 2,951,900
2015/04/01 821 840 813 831 4,405,800
2015/03/31 836 848 820 820 4,441,200
2015/03/30 826 833 820 832 2,890,100
2015/03/27 832 841 820 828 3,603,200
2015/03/26 842 848 832 837 2,852,900
2015/03/25 843 849 838 848 3,409,300
2015/03/24 830 843 827 840 3,716,000
2015/03/23 838 844 829 833 1,865,900
2015/03/20 819 839 814 835 4,630,100
2015/03/19 820 826 813 822 3,124,900
2015/03/18 825 826 812 823 2,932,700
2015/03/17 829 833 818 825 3,344,100
2015/03/16 833 842 818 822 4,511,100
2015/03/13 793 835 784 827 10,777,100
2015/03/12 778 788 772 786 3,281,200
2015/03/11 773 779 770 773 2,513,400
2015/03/10 786 791 774 779 3,821,100
2015/03/09 788 790 775 777 2,689,000
2015/03/06 781 794 778 793 2,923,100
2015/03/05 779 785 772 778 2,664,400
2015/03/04 780 785 771 779 3,516,400
2015/03/03 787 788 773 780 7,623,700
2015/03/02 816 817 792 794 5,489,000
2015/02/27 838 839 814 817 4,444,400
2015/02/26 824 839 822 837 2,335,100
2015/02/25 832 835 824 827 2,213,500
2015/02/24 838 838 823 833 2,740,500
2015/02/23 826 845 823 837 3,936,500
2015/02/20 827 834 816 822 2,787,200
2015/02/19 808 824 807 821 3,425,800
2015/02/18 801 810 795 808 2,762,300
2015/02/17 794 810 793 800 3,187,800
2015/02/16 786 803 786 795 3,717,900
2015/02/13 769 780 767 779 3,336,200
2015/02/12 768 774 766 770 3,376,400
2015/02/10 765 769 748 755 2,810,900
2015/02/09 766 773 760 768 4,067,800
2015/02/06 759 762 747 751 4,348,900
2015/02/05 747 762 733 745 4,428,300
2015/02/04 740 747 736 743 4,200,900
2015/02/03 739 742 728 732 3,524,800
2015/02/02 734 739 726 739 3,564,400
2015/01/30 748 749 735 736 3,967,900
2015/01/29 764 765 736 741 6,562,800
2015/01/28 785 786 768 770 6,962,900
2015/01/27 799 803 789 795 3,781,400
2015/01/26 799 799 786 791 2,656,100
2015/01/23 816 817 806 809 2,519,600
2015/01/22 815 818 800 804 3,402,300
2015/01/21 833 835 814 822 2,964,000
2015/01/20 817 837 811 829 4,964,100
2015/01/19 821 825 803 808 3,914,300
2015/01/16 787 818 786 816 6,713,900
2015/01/15 800 806 789 802 3,088,300
2015/01/14 803 810 796 801 2,390,600
2015/01/13 800 810 792 809 2,614,200
2015/01/09 805 812 796 807 3,293,200
2015/01/08 800 817 792 801 2,759,300
2015/01/07 799 802 788 790 3,782,600
2015/01/06 820 825 799 802 3,328,500
2015/01/05 831 847 823 835 2,332,000

このページの先頭へ