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 |
---|---|---|---|---|---|
2016/12/30 | 686 | 695 | 684 | 690 | 2,141,400 |
2016/12/29 | 704 | 705 | 687 | 694 | 2,772,000 |
2016/12/28 | 700 | 706 | 699 | 703 | 1,509,800 |
2016/12/27 | 704 | 707 | 698 | 701 | 2,436,100 |
2016/12/26 | 702 | 708 | 701 | 706 | 2,057,100 |
2016/12/22 | 708 | 708 | 698 | 705 | 2,541,000 |
2016/12/21 | 711 | 716 | 703 | 706 | 3,324,300 |
2016/12/20 | 707 | 710 | 703 | 708 | 2,712,900 |
2016/12/19 | 711 | 711 | 704 | 707 | 2,359,200 |
2016/12/16 | 718 | 718 | 705 | 709 | 3,567,800 |
2016/12/15 | 712 | 716 | 707 | 710 | 4,611,300 |
2016/12/14 | 715 | 716 | 708 | 710 | 2,883,100 |
2016/12/13 | 710 | 719 | 703 | 718 | 4,222,700 |
2016/12/12 | 711 | 715 | 704 | 710 | 5,017,700 |
2016/12/09 | 705 | 710 | 696 | 706 | 5,583,800 |
2016/12/08 | 702 | 707 | 692 | 707 | 4,995,300 |
2016/12/07 | 682 | 693 | 675 | 690 | 4,699,300 |
2016/12/06 | 675 | 677 | 665 | 677 | 4,998,600 |
2016/12/05 | 668 | 670 | 658 | 662 | 3,765,800 |
2016/12/02 | 660 | 675 | 660 | 670 | 4,312,600 |
2016/12/01 | 665 | 674 | 660 | 665 | 5,529,700 |
2016/11/30 | 648 | 660 | 647 | 655 | 4,316,700 |
2016/11/29 | 654 | 662 | 651 | 651 | 3,320,800 |
2016/11/28 | 650 | 660 | 644 | 659 | 3,657,500 |
2016/11/25 | 663 | 664 | 650 | 656 | 4,354,500 |
2016/11/24 | 661 | 666 | 658 | 662 | 3,839,100 |
2016/11/22 | 652 | 659 | 651 | 654 | 3,701,900 |
2016/11/21 | 639 | 652 | 639 | 652 | 3,461,400 |
2016/11/18 | 652 | 652 | 638 | 638 | 4,233,900 |
2016/11/17 | 640 | 644 | 633 | 641 | 3,929,400 |
2016/11/16 | 654 | 655 | 640 | 645 | 4,234,200 |
2016/11/15 | 650 | 657 | 645 | 647 | 4,746,600 |
2016/11/14 | 646 | 658 | 642 | 651 | 4,711,200 |
2016/11/11 | 646 | 653 | 635 | 639 | 7,562,700 |
2016/11/10 | 617 | 637 | 613 | 633 | 7,739,400 |
2016/11/09 | 614 | 624 | 571 | 588 | 10,848,600 |
2016/11/08 | 606 | 608 | 596 | 607 | 4,366,600 |
2016/11/07 | 600 | 609 | 598 | 606 | 5,271,700 |
2016/11/04 | 595 | 596 | 585 | 590 | 5,424,700 |
2016/11/02 | 597 | 602 | 592 | 599 | 6,726,700 |
2016/11/01 | 596 | 607 | 591 | 604 | 6,497,300 |
2016/10/31 | 589 | 593 | 585 | 593 | 3,863,500 |
2016/10/28 | 594 | 594 | 586 | 589 | 4,743,000 |
2016/10/27 | 585 | 593 | 584 | 587 | 4,979,300 |
2016/10/26 | 578 | 587 | 574 | 585 | 3,934,400 |
2016/10/25 | 585 | 588 | 577 | 579 | 4,538,500 |
2016/10/24 | 571 | 579 | 565 | 579 | 3,661,400 |
2016/10/21 | 572 | 579 | 569 | 570 | 4,460,300 |
2016/10/20 | 547 | 570 | 546 | 569 | 6,113,100 |
2016/10/19 | 540 | 546 | 536 | 545 | 2,997,600 |
2016/10/18 | 537 | 542 | 535 | 538 | 2,456,200 |
2016/10/17 | 533 | 543 | 532 | 537 | 3,585,900 |
2016/10/14 | 532 | 536 | 530 | 532 | 4,091,900 |
2016/10/13 | 535 | 540 | 530 | 531 | 3,320,500 |
2016/10/12 | 529 | 536 | 528 | 533 | 3,064,000 |
2016/10/11 | 536 | 538 | 531 | 531 | 2,598,900 |
2016/10/07 | 535 | 538 | 531 | 533 | 2,362,100 |
2016/10/06 | 535 | 540 | 533 | 534 | 2,856,700 |
2016/10/05 | 537 | 539 | 528 | 530 | 4,829,200 |
2016/10/04 | 534 | 540 | 534 | 537 | 3,658,900 |
2016/10/03 | 545 | 548 | 541 | 542 | 2,578,600 |
2016/09/30 | 540 | 548 | 533 | 545 | 4,778,400 |
2016/09/29 | 541 | 551 | 541 | 547 | 3,301,300 |
2016/09/28 | 546 | 549 | 536 | 539 | 5,719,300 |
2016/09/27 | 548 | 561 | 543 | 560 | 3,460,300 |
2016/09/26 | 557 | 558 | 552 | 553 | 2,759,500 |
2016/09/23 | 556 | 561 | 549 | 557 | 4,041,500 |
2016/09/21 | 548 | 558 | 544 | 555 | 5,060,900 |
2016/09/20 | 536 | 549 | 536 | 542 | 3,472,900 |
2016/09/16 | 538 | 545 | 532 | 540 | 5,966,100 |
2016/09/15 | 560 | 562 | 541 | 545 | 6,994,600 |
2016/09/14 | 560 | 573 | 558 | 567 | 3,432,800 |
2016/09/13 | 572 | 578 | 558 | 560 | 6,294,500 |
2016/09/12 | 568 | 570 | 561 | 566 | 3,274,200 |
2016/09/09 | 572 | 580 | 571 | 574 | 3,232,700 |
2016/09/08 | 579 | 581 | 575 | 576 | 2,068,600 |
2016/09/07 | 578 | 578 | 572 | 576 | 2,579,100 |
2016/09/06 | 579 | 585 | 579 | 584 | 1,659,700 |
2016/09/05 | 584 | 592 | 580 | 582 | 3,019,500 |
2016/09/02 | 577 | 582 | 575 | 581 | 2,261,000 |
2016/09/01 | 570 | 580 | 569 | 577 | 3,302,400 |
2016/08/31 | 575 | 577 | 569 | 576 | 2,121,900 |
2016/08/30 | 574 | 575 | 568 | 568 | 1,797,100 |
2016/08/29 | 565 | 577 | 561 | 575 | 3,262,300 |
2016/08/26 | 561 | 563 | 550 | 551 | 3,573,400 |
2016/08/25 | 571 | 574 | 561 | 562 | 2,916,700 |
2016/08/24 | 564 | 571 | 564 | 569 | 1,627,400 |
2016/08/23 | 561 | 570 | 558 | 564 | 3,257,200 |
2016/08/22 | 565 | 566 | 558 | 563 | 2,053,600 |
2016/08/19 | 568 | 568 | 558 | 564 | 2,514,400 |
2016/08/18 | 569 | 573 | 563 | 563 | 2,955,600 |
2016/08/17 | 571 | 577 | 569 | 576 | 2,133,200 |
2016/08/16 | 598 | 601 | 572 | 572 | 3,269,400 |
2016/08/15 | 591 | 595 | 590 | 593 | 1,907,600 |
2016/08/12 | 586 | 602 | 585 | 591 | 4,566,500 |
2016/08/10 | 577 | 582 | 570 | 573 | 3,243,200 |
2016/08/09 | 585 | 589 | 579 | 582 | 2,805,100 |
2016/08/08 | 576 | 586 | 575 | 585 | 3,452,300 |
2016/08/05 | 570 | 575 | 563 | 569 | 2,801,200 |
2016/08/04 | 555 | 568 | 545 | 566 | 4,858,700 |
2016/08/03 | 567 | 569 | 551 | 554 | 6,169,400 |
2016/08/02 | 586 | 591 | 578 | 581 | 3,586,900 |
2016/08/01 | 598 | 605 | 587 | 603 | 3,920,800 |
2016/07/29 | 632 | 644 | 600 | 616 | 6,647,000 |
2016/07/28 | 628 | 633 | 622 | 627 | 2,653,700 |
2016/07/27 | 640 | 648 | 635 | 641 | 3,911,400 |
2016/07/26 | 636 | 637 | 626 | 632 | 2,501,400 |
2016/07/25 | 641 | 649 | 638 | 644 | 2,640,000 |
2016/07/22 | 633 | 639 | 630 | 635 | 2,365,300 |
2016/07/21 | 648 | 655 | 642 | 648 | 3,150,600 |
2016/07/20 | 631 | 642 | 625 | 641 | 2,746,700 |
2016/07/19 | 642 | 644 | 626 | 636 | 3,258,000 |
2016/07/15 | 635 | 648 | 633 | 638 | 3,608,600 |
2016/07/14 | 632 | 643 | 627 | 636 | 2,896,200 |
2016/07/13 | 646 | 648 | 632 | 635 | 4,551,300 |
2016/07/12 | 607 | 633 | 607 | 626 | 5,550,600 |
2016/07/11 | 588 | 594 | 581 | 587 | 5,633,900 |
2016/07/08 | 592 | 595 | 569 | 570 | 5,785,200 |
2016/07/07 | 593 | 605 | 590 | 594 | 3,066,400 |
2016/07/06 | 613 | 615 | 589 | 603 | 5,612,500 |
2016/07/05 | 630 | 634 | 624 | 633 | 1,717,200 |
2016/07/04 | 618 | 638 | 617 | 635 | 2,418,900 |
2016/07/01 | 633 | 635 | 619 | 622 | 3,540,000 |
2016/06/30 | 641 | 644 | 633 | 634 | 2,927,500 |
2016/06/29 | 621 | 632 | 613 | 629 | 2,231,500 |
2016/06/28 | 606 | 618 | 598 | 613 | 2,425,200 |
2016/06/27 | 612 | 617 | 607 | 615 | 3,771,200 |
2016/06/24 | 661 | 662 | 593 | 607 | 6,137,000 |
2016/06/23 | 650 | 657 | 644 | 652 | 2,185,500 |
2016/06/22 | 659 | 660 | 646 | 647 | 2,812,800 |
2016/06/21 | 641 | 663 | 641 | 659 | 3,286,700 |
2016/06/20 | 645 | 659 | 644 | 653 | 3,143,400 |
2016/06/17 | 645 | 652 | 633 | 635 | 4,082,700 |
2016/06/16 | 659 | 666 | 633 | 636 | 4,589,300 |
2016/06/15 | 651 | 671 | 650 | 666 | 3,217,000 |
2016/06/14 | 663 | 668 | 655 | 661 | 2,779,000 |
2016/06/13 | 692 | 693 | 663 | 665 | 5,297,900 |
2016/06/10 | 702 | 709 | 697 | 708 | 4,979,300 |
2016/06/09 | 719 | 721 | 704 | 710 | 2,798,200 |
2016/06/08 | 724 | 727 | 712 | 722 | 3,239,800 |
2016/06/07 | 719 | 728 | 717 | 724 | 2,087,900 |
2016/06/06 | 708 | 719 | 702 | 717 | 2,556,800 |
2016/06/03 | 715 | 727 | 714 | 724 | 4,046,500 |
2016/06/02 | 717 | 719 | 706 | 713 | 4,364,800 |
2016/06/01 | 730 | 731 | 717 | 721 | 3,528,200 |
2016/05/31 | 722 | 738 | 721 | 732 | 4,123,100 |
2016/05/30 | 719 | 726 | 713 | 726 | 1,773,100 |
2016/05/27 | 714 | 717 | 710 | 716 | 2,311,600 |
2016/05/26 | 720 | 724 | 712 | 714 | 2,589,100 |
2016/05/25 | 734 | 735 | 718 | 721 | 1,793,300 |
2016/05/24 | 729 | 731 | 717 | 719 | 2,193,100 |
2016/05/23 | 726 | 733 | 718 | 733 | 2,100,700 |
2016/05/20 | 727 | 735 | 721 | 733 | 3,044,200 |
2016/05/19 | 735 | 739 | 726 | 732 | 3,219,700 |
2016/05/18 | 728 | 742 | 719 | 726 | 4,432,800 |
2016/05/17 | 717 | 730 | 714 | 727 | 2,917,200 |
2016/05/16 | 718 | 720 | 705 | 710 | 2,392,900 |
2016/05/13 | 742 | 744 | 716 | 716 | 4,304,900 |
2016/05/12 | 733 | 741 | 726 | 740 | 2,365,000 |
2016/05/11 | 755 | 758 | 742 | 746 | 2,119,600 |
2016/05/10 | 740 | 753 | 735 | 748 | 2,811,900 |
2016/05/09 | 736 | 743 | 735 | 738 | 2,520,900 |
2016/05/06 | 739 | 742 | 718 | 719 | 4,004,100 |
2016/05/02 | 736 | 744 | 732 | 736 | 2,856,200 |
2016/04/28 | 810 | 814 | 752 | 758 | 5,047,800 |
2016/04/27 | 802 | 804 | 786 | 800 | 3,187,200 |
2016/04/26 | 810 | 815 | 796 | 802 | 3,135,300 |
2016/04/25 | 821 | 825 | 811 | 818 | 3,212,700 |
2016/04/22 | 792 | 817 | 789 | 815 | 4,873,900 |
2016/04/21 | 793 | 805 | 792 | 802 | 4,065,700 |
2016/04/20 | 776 | 785 | 770 | 776 | 3,023,100 |
2016/04/19 | 764 | 773 | 760 | 766 | 2,236,400 |
2016/04/18 | 749 | 754 | 745 | 746 | 3,161,700 |
2016/04/15 | 775 | 782 | 773 | 779 | 2,732,000 |
2016/04/14 | 777 | 786 | 772 | 785 | 4,589,600 |
2016/04/13 | 760 | 767 | 755 | 764 | 2,653,900 |
2016/04/12 | 745 | 757 | 741 | 754 | 1,770,100 |
2016/04/11 | 750 | 752 | 725 | 747 | 2,783,400 |
2016/04/08 | 736 | 759 | 727 | 746 | 4,082,300 |
2016/04/07 | 742 | 761 | 734 | 746 | 3,819,700 |
2016/04/06 | 717 | 749 | 714 | 742 | 4,419,000 |
2016/04/05 | 738 | 747 | 724 | 726 | 3,873,700 |
2016/04/04 | 740 | 748 | 732 | 741 | 3,388,200 |
2016/04/01 | 761 | 761 | 740 | 742 | 4,384,700 |
2016/03/31 | 772 | 778 | 762 | 764 | 4,923,800 |
2016/03/30 | 763 | 771 | 746 | 748 | 2,899,400 |
2016/03/29 | 748 | 761 | 744 | 761 | 2,746,600 |
2016/03/28 | 748 | 755 | 740 | 750 | 2,605,900 |
2016/03/25 | 735 | 747 | 732 | 744 | 3,117,900 |
2016/03/24 | 754 | 760 | 737 | 740 | 3,753,700 |
2016/03/23 | 761 | 768 | 757 | 758 | 3,422,600 |
2016/03/22 | 765 | 769 | 751 | 762 | 4,809,100 |
2016/03/18 | 765 | 771 | 754 | 762 | 4,428,000 |
2016/03/17 | 777 | 782 | 761 | 772 | 3,497,100 |
2016/03/16 | 784 | 789 | 773 | 777 | 3,052,400 |
2016/03/15 | 805 | 810 | 781 | 790 | 4,717,300 |
2016/03/14 | 790 | 806 | 788 | 802 | 3,789,400 |
2016/03/11 | 752 | 780 | 751 | 777 | 4,467,500 |
2016/03/10 | 783 | 784 | 759 | 767 | 3,142,100 |
2016/03/09 | 773 | 782 | 768 | 775 | 4,820,500 |
2016/03/08 | 765 | 777 | 757 | 771 | 4,189,400 |
2016/03/07 | 772 | 777 | 758 | 768 | 2,849,200 |
2016/03/04 | 766 | 784 | 762 | 776 | 3,417,200 |
2016/03/03 | 757 | 777 | 756 | 773 | 3,449,600 |
2016/03/02 | 745 | 766 | 744 | 760 | 4,183,700 |
2016/03/01 | 709 | 736 | 706 | 728 | 3,458,400 |
2016/02/29 | 737 | 739 | 714 | 714 | 3,129,000 |
2016/02/26 | 731 | 743 | 722 | 730 | 3,540,100 |
2016/02/25 | 706 | 738 | 705 | 732 | 5,064,800 |
2016/02/24 | 680 | 703 | 677 | 692 | 2,566,500 |
2016/02/23 | 709 | 711 | 690 | 694 | 2,651,900 |
2016/02/22 | 700 | 719 | 691 | 707 | 3,763,300 |
2016/02/19 | 688 | 707 | 683 | 702 | 3,051,500 |
2016/02/18 | 695 | 703 | 687 | 691 | 3,555,000 |
2016/02/17 | 683 | 698 | 663 | 676 | 4,016,900 |
2016/02/16 | 652 | 721 | 650 | 690 | 8,248,500 |
2016/02/15 | 640 | 665 | 630 | 657 | 4,833,500 |
2016/02/12 | 612 | 628 | 604 | 605 | 6,155,000 |
2016/02/10 | 675 | 676 | 632 | 642 | 6,209,400 |
2016/02/09 | 677 | 686 | 651 | 661 | 5,492,300 |
2016/02/08 | 698 | 725 | 697 | 717 | 3,301,900 |
2016/02/05 | 707 | 723 | 696 | 707 | 4,253,000 |
2016/02/04 | 713 | 744 | 708 | 730 | 4,424,800 |
2016/02/03 | 740 | 749 | 729 | 739 | 6,351,000 |
2016/02/02 | 789 | 797 | 765 | 771 | 7,021,400 |
2016/02/01 | 813 | 825 | 796 | 815 | 9,166,400 |
2016/01/29 | 690 | 781 | 680 | 781 | 10,725,100 |
2016/01/28 | 693 | 695 | 681 | 681 | 2,308,100 |
2016/01/27 | 688 | 703 | 687 | 699 | 2,569,800 |
2016/01/26 | 680 | 687 | 668 | 679 | 1,805,400 |
2016/01/25 | 692 | 694 | 671 | 689 | 4,778,000 |
2016/01/22 | 671 | 677 | 652 | 673 | 4,773,700 |
2016/01/21 | 660 | 670 | 631 | 631 | 4,459,400 |
2016/01/20 | 691 | 694 | 655 | 657 | 3,400,000 |
2016/01/19 | 682 | 693 | 680 | 692 | 2,024,500 |
2016/01/18 | 690 | 698 | 681 | 691 | 2,478,300 |
2016/01/15 | 728 | 729 | 703 | 709 | 2,508,200 |
2016/01/14 | 704 | 715 | 693 | 713 | 3,564,800 |
2016/01/13 | 717 | 728 | 711 | 727 | 3,289,600 |
2016/01/12 | 724 | 749 | 707 | 708 | 4,329,600 |
2016/01/08 | 725 | 746 | 722 | 725 | 4,412,700 |
2016/01/07 | 750 | 756 | 733 | 736 | 4,141,600 |
2016/01/06 | 750 | 759 | 746 | 751 | 3,411,600 |
2016/01/05 | 742 | 752 | 735 | 750 | 2,637,300 |
2016/01/04 | 760 | 761 | 739 | 744 | 2,610,300 |