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 |
---|---|---|---|---|---|
2017/12/29 | 817 | 820 | 813 | 815 | 1,284,300 |
2017/12/28 | 818 | 822 | 813 | 814 | 1,995,300 |
2017/12/27 | 819 | 825 | 817 | 818 | 2,250,600 |
2017/12/26 | 808 | 818 | 807 | 818 | 1,469,800 |
2017/12/25 | 809 | 813 | 806 | 808 | 1,189,000 |
2017/12/22 | 806 | 809 | 803 | 808 | 1,247,400 |
2017/12/21 | 802 | 809 | 800 | 806 | 1,864,200 |
2017/12/20 | 804 | 805 | 793 | 800 | 2,084,900 |
2017/12/19 | 806 | 809 | 797 | 802 | 1,949,000 |
2017/12/18 | 817 | 817 | 807 | 809 | 1,788,400 |
2017/12/15 | 810 | 815 | 804 | 807 | 2,303,300 |
2017/12/14 | 807 | 820 | 806 | 815 | 2,319,500 |
2017/12/13 | 830 | 832 | 817 | 819 | 2,764,400 |
2017/12/12 | 817 | 830 | 816 | 829 | 2,065,400 |
2017/12/11 | 822 | 823 | 814 | 818 | 1,879,800 |
2017/12/08 | 801 | 820 | 800 | 820 | 3,470,000 |
2017/12/07 | 804 | 812 | 798 | 799 | 1,958,900 |
2017/12/06 | 815 | 817 | 790 | 794 | 2,701,600 |
2017/12/05 | 795 | 823 | 793 | 820 | 2,982,900 |
2017/12/04 | 806 | 806 | 796 | 799 | 1,554,400 |
2017/12/01 | 810 | 811 | 792 | 796 | 2,345,500 |
2017/11/30 | 786 | 810 | 786 | 810 | 4,817,100 |
2017/11/29 | 787 | 787 | 776 | 779 | 1,490,600 |
2017/11/28 | 778 | 784 | 774 | 782 | 1,624,400 |
2017/11/27 | 785 | 791 | 777 | 781 | 1,919,400 |
2017/11/24 | 781 | 782 | 772 | 780 | 1,913,900 |
2017/11/22 | 794 | 794 | 784 | 787 | 2,636,200 |
2017/11/21 | 789 | 803 | 788 | 794 | 2,833,400 |
2017/11/20 | 784 | 790 | 779 | 786 | 1,908,600 |
2017/11/17 | 794 | 795 | 779 | 784 | 4,366,100 |
2017/11/16 | 766 | 785 | 765 | 779 | 3,211,100 |
2017/11/15 | 786 | 786 | 766 | 770 | 3,425,600 |
2017/11/14 | 781 | 791 | 777 | 782 | 3,033,100 |
2017/11/13 | 792 | 793 | 768 | 770 | 2,365,700 |
2017/11/10 | 789 | 810 | 783 | 793 | 4,459,600 |
2017/11/09 | 787 | 812 | 782 | 793 | 6,002,600 |
2017/11/08 | 775 | 775 | 768 | 775 | 2,175,000 |
2017/11/07 | 759 | 780 | 756 | 780 | 3,543,500 |
2017/11/06 | 762 | 764 | 754 | 758 | 1,870,200 |
2017/11/02 | 754 | 758 | 747 | 758 | 2,087,100 |
2017/11/01 | 745 | 753 | 740 | 749 | 2,693,200 |
2017/10/31 | 732 | 742 | 732 | 740 | 2,165,000 |
2017/10/30 | 740 | 741 | 729 | 731 | 2,030,800 |
2017/10/27 | 735 | 741 | 733 | 739 | 1,984,100 |
2017/10/26 | 729 | 735 | 726 | 728 | 2,501,700 |
2017/10/25 | 743 | 744 | 728 | 731 | 3,221,900 |
2017/10/24 | 723 | 739 | 722 | 739 | 3,403,500 |
2017/10/23 | 725 | 727 | 716 | 720 | 2,238,400 |
2017/10/20 | 712 | 720 | 710 | 720 | 3,281,100 |
2017/10/19 | 709 | 713 | 705 | 709 | 2,270,800 |
2017/10/18 | 697 | 705 | 696 | 704 | 2,263,200 |
2017/10/17 | 699 | 700 | 689 | 698 | 2,203,400 |
2017/10/16 | 693 | 705 | 692 | 699 | 1,796,600 |
2017/10/13 | 686 | 695 | 686 | 693 | 2,635,100 |
2017/10/12 | 696 | 698 | 689 | 691 | 1,482,400 |
2017/10/11 | 696 | 698 | 690 | 696 | 1,064,600 |
2017/10/10 | 695 | 699 | 692 | 697 | 2,430,600 |
2017/10/06 | 685 | 694 | 684 | 693 | 3,029,900 |
2017/10/05 | 679 | 685 | 678 | 682 | 2,314,400 |
2017/10/04 | 676 | 681 | 675 | 678 | 2,153,900 |
2017/10/03 | 662 | 672 | 661 | 672 | 2,945,500 |
2017/10/02 | 674 | 675 | 665 | 670 | 2,147,000 |
2017/09/29 | 679 | 680 | 672 | 679 | 3,114,400 |
2017/09/28 | 668 | 676 | 663 | 674 | 2,627,400 |
2017/09/27 | 675 | 675 | 665 | 669 | 2,437,700 |
2017/09/26 | 680 | 682 | 674 | 681 | 1,886,200 |
2017/09/25 | 679 | 680 | 672 | 679 | 1,949,900 |
2017/09/22 | 677 | 681 | 672 | 675 | 2,064,600 |
2017/09/21 | 666 | 687 | 665 | 674 | 3,765,700 |
2017/09/20 | 658 | 664 | 657 | 662 | 2,168,500 |
2017/09/19 | 650 | 659 | 647 | 657 | 2,229,000 |
2017/09/15 | 636 | 644 | 635 | 642 | 1,909,500 |
2017/09/14 | 644 | 647 | 637 | 638 | 1,461,200 |
2017/09/13 | 641 | 644 | 636 | 644 | 1,249,300 |
2017/09/12 | 633 | 635 | 630 | 633 | 1,444,100 |
2017/09/11 | 627 | 631 | 623 | 625 | 1,501,500 |
2017/09/08 | 623 | 626 | 620 | 621 | 2,459,400 |
2017/09/07 | 630 | 631 | 623 | 627 | 2,564,700 |
2017/09/06 | 631 | 631 | 626 | 629 | 2,123,300 |
2017/09/05 | 646 | 648 | 636 | 636 | 2,101,800 |
2017/09/04 | 648 | 652 | 645 | 648 | 1,938,100 |
2017/09/01 | 658 | 662 | 653 | 662 | 1,550,300 |
2017/08/31 | 659 | 662 | 655 | 656 | 1,340,500 |
2017/08/30 | 650 | 656 | 644 | 656 | 1,842,600 |
2017/08/29 | 648 | 649 | 642 | 646 | 1,548,000 |
2017/08/28 | 656 | 657 | 651 | 654 | 859,300 |
2017/08/25 | 656 | 661 | 654 | 656 | 1,233,100 |
2017/08/24 | 665 | 667 | 655 | 655 | 2,305,800 |
2017/08/23 | 658 | 658 | 646 | 648 | 1,404,800 |
2017/08/22 | 646 | 656 | 646 | 654 | 1,614,200 |
2017/08/21 | 650 | 652 | 645 | 647 | 1,142,600 |
2017/08/18 | 649 | 651 | 643 | 644 | 1,925,000 |
2017/08/17 | 653 | 661 | 652 | 656 | 1,476,200 |
2017/08/16 | 660 | 664 | 658 | 660 | 1,274,100 |
2017/08/15 | 660 | 665 | 657 | 660 | 1,357,200 |
2017/08/14 | 650 | 657 | 646 | 654 | 1,618,500 |
2017/08/10 | 661 | 664 | 655 | 659 | 1,663,000 |
2017/08/09 | 652 | 661 | 648 | 654 | 2,118,300 |
2017/08/08 | 666 | 666 | 653 | 656 | 1,846,800 |
2017/08/07 | 669 | 674 | 665 | 666 | 1,408,200 |
2017/08/04 | 669 | 670 | 662 | 668 | 1,759,300 |
2017/08/03 | 670 | 672 | 665 | 667 | 1,370,100 |
2017/08/02 | 680 | 686 | 673 | 673 | 2,245,600 |
2017/08/01 | 662 | 673 | 662 | 672 | 1,705,000 |
2017/07/31 | 667 | 668 | 660 | 662 | 1,427,600 |
2017/07/28 | 660 | 664 | 658 | 664 | 1,375,500 |
2017/07/27 | 658 | 668 | 657 | 661 | 2,040,600 |
2017/07/26 | 654 | 656 | 651 | 655 | 1,026,400 |
2017/07/25 | 652 | 654 | 647 | 649 | 1,084,700 |
2017/07/24 | 646 | 652 | 644 | 652 | 1,220,700 |
2017/07/21 | 652 | 654 | 648 | 651 | 836,800 |
2017/07/20 | 650 | 654 | 644 | 653 | 1,127,100 |
2017/07/19 | 647 | 650 | 645 | 648 | 952,600 |
2017/07/18 | 652 | 654 | 643 | 647 | 1,477,500 |
2017/07/14 | 653 | 659 | 652 | 657 | 1,396,100 |
2017/07/13 | 659 | 661 | 650 | 652 | 1,447,700 |
2017/07/12 | 655 | 658 | 653 | 655 | 1,659,800 |
2017/07/11 | 662 | 664 | 658 | 660 | 1,427,700 |
2017/07/10 | 657 | 662 | 654 | 662 | 1,536,100 |
2017/07/07 | 660 | 662 | 652 | 654 | 2,148,800 |
2017/07/06 | 668 | 671 | 664 | 667 | 1,545,200 |
2017/07/05 | 671 | 672 | 661 | 671 | 1,889,200 |
2017/07/04 | 668 | 679 | 668 | 671 | 1,863,300 |
2017/07/03 | 665 | 668 | 660 | 664 | 1,592,100 |
2017/06/30 | 669 | 670 | 660 | 664 | 3,368,600 |
2017/06/29 | 660 | 666 | 656 | 665 | 2,035,600 |
2017/06/28 | 653 | 659 | 653 | 656 | 2,077,800 |
2017/06/27 | 659 | 660 | 651 | 656 | 2,506,200 |
2017/06/26 | 664 | 667 | 652 | 657 | 5,597,700 |
2017/06/23 | 681 | 682 | 672 | 674 | 2,085,800 |
2017/06/22 | 679 | 679 | 673 | 675 | 1,342,900 |
2017/06/21 | 678 | 683 | 674 | 682 | 1,596,100 |
2017/06/20 | 686 | 688 | 678 | 679 | 1,847,100 |
2017/06/19 | 685 | 687 | 679 | 684 | 1,272,100 |
2017/06/16 | 695 | 695 | 687 | 691 | 2,611,000 |
2017/06/15 | 683 | 694 | 680 | 688 | 2,458,500 |
2017/06/14 | 680 | 686 | 673 | 684 | 2,175,700 |
2017/06/13 | 664 | 683 | 663 | 680 | 2,615,400 |
2017/06/12 | 662 | 669 | 657 | 661 | 1,688,800 |
2017/06/09 | 661 | 672 | 661 | 663 | 2,452,900 |
2017/06/08 | 675 | 675 | 660 | 661 | 2,655,100 |
2017/06/07 | 662 | 673 | 659 | 669 | 2,533,600 |
2017/06/06 | 677 | 677 | 665 | 666 | 2,521,400 |
2017/06/05 | 684 | 685 | 676 | 677 | 1,842,000 |
2017/06/02 | 677 | 689 | 675 | 687 | 3,089,700 |
2017/06/01 | 667 | 676 | 664 | 675 | 1,933,200 |
2017/05/31 | 665 | 666 | 660 | 664 | 1,761,700 |
2017/05/30 | 667 | 669 | 663 | 668 | 1,535,800 |
2017/05/29 | 669 | 670 | 664 | 669 | 1,344,300 |
2017/05/26 | 676 | 676 | 665 | 666 | 2,382,100 |
2017/05/25 | 669 | 677 | 667 | 676 | 2,719,900 |
2017/05/24 | 664 | 669 | 657 | 668 | 2,436,400 |
2017/05/23 | 656 | 660 | 652 | 657 | 1,511,900 |
2017/05/22 | 650 | 660 | 647 | 660 | 2,282,700 |
2017/05/19 | 649 | 653 | 643 | 651 | 2,403,800 |
2017/05/18 | 651 | 656 | 648 | 656 | 2,841,900 |
2017/05/17 | 660 | 665 | 656 | 665 | 2,397,400 |
2017/05/16 | 678 | 678 | 661 | 668 | 3,720,100 |
2017/05/15 | 650 | 680 | 649 | 675 | 7,606,400 |
2017/05/12 | 635 | 645 | 629 | 640 | 4,295,600 |
2017/05/11 | 629 | 633 | 621 | 632 | 2,431,900 |
2017/05/10 | 633 | 633 | 626 | 628 | 1,856,200 |
2017/05/09 | 631 | 633 | 628 | 632 | 2,156,500 |
2017/05/08 | 628 | 634 | 624 | 633 | 4,003,000 |
2017/05/02 | 606 | 617 | 604 | 616 | 2,604,600 |
2017/05/01 | 607 | 607 | 601 | 607 | 1,529,300 |
2017/04/28 | 616 | 616 | 605 | 608 | 2,375,100 |
2017/04/27 | 616 | 618 | 610 | 612 | 1,982,300 |
2017/04/26 | 616 | 618 | 613 | 617 | 2,010,500 |
2017/04/25 | 605 | 613 | 604 | 612 | 1,980,800 |
2017/04/24 | 609 | 610 | 601 | 605 | 2,181,000 |
2017/04/21 | 604 | 606 | 600 | 603 | 2,264,500 |
2017/04/20 | 605 | 606 | 599 | 601 | 3,297,200 |
2017/04/19 | 613 | 618 | 608 | 609 | 2,941,000 |
2017/04/18 | 622 | 625 | 613 | 617 | 2,595,400 |
2017/04/17 | 601 | 619 | 601 | 618 | 1,996,100 |
2017/04/14 | 608 | 611 | 601 | 606 | 2,818,400 |
2017/04/13 | 603 | 606 | 600 | 603 | 3,034,300 |
2017/04/12 | 607 | 613 | 606 | 611 | 2,735,100 |
2017/04/11 | 605 | 615 | 604 | 614 | 2,333,200 |
2017/04/10 | 609 | 610 | 602 | 608 | 3,223,000 |
2017/04/07 | 597 | 608 | 595 | 605 | 4,609,000 |
2017/04/06 | 598 | 602 | 590 | 591 | 4,674,700 |
2017/04/05 | 603 | 609 | 603 | 608 | 2,585,600 |
2017/04/04 | 602 | 606 | 595 | 603 | 3,905,700 |
2017/04/03 | 608 | 609 | 600 | 603 | 3,090,100 |
2017/03/31 | 617 | 620 | 604 | 604 | 3,931,100 |
2017/03/30 | 613 | 619 | 609 | 610 | 2,238,700 |
2017/03/29 | 620 | 621 | 613 | 617 | 2,232,800 |
2017/03/28 | 618 | 622 | 615 | 620 | 2,206,700 |
2017/03/27 | 623 | 625 | 611 | 615 | 2,141,100 |
2017/03/24 | 621 | 630 | 614 | 626 | 2,870,200 |
2017/03/23 | 610 | 618 | 608 | 617 | 2,661,000 |
2017/03/22 | 616 | 622 | 609 | 610 | 2,878,000 |
2017/03/21 | 621 | 628 | 618 | 625 | 2,204,300 |
2017/03/17 | 630 | 632 | 622 | 624 | 3,668,100 |
2017/03/16 | 633 | 636 | 629 | 632 | 2,711,300 |
2017/03/15 | 636 | 639 | 634 | 636 | 1,499,000 |
2017/03/14 | 647 | 648 | 637 | 637 | 2,669,100 |
2017/03/13 | 642 | 648 | 641 | 648 | 1,604,200 |
2017/03/10 | 645 | 645 | 639 | 645 | 2,769,800 |
2017/03/09 | 642 | 643 | 633 | 641 | 2,290,000 |
2017/03/08 | 636 | 642 | 635 | 640 | 2,196,200 |
2017/03/07 | 635 | 640 | 631 | 638 | 2,452,700 |
2017/03/06 | 641 | 641 | 635 | 636 | 2,156,000 |
2017/03/03 | 648 | 648 | 636 | 638 | 2,660,300 |
2017/03/02 | 654 | 655 | 647 | 648 | 2,665,600 |
2017/03/01 | 643 | 646 | 636 | 644 | 3,198,300 |
2017/02/28 | 642 | 652 | 639 | 640 | 3,347,200 |
2017/02/27 | 645 | 648 | 635 | 637 | 3,347,800 |
2017/02/24 | 647 | 655 | 646 | 650 | 2,409,800 |
2017/02/23 | 653 | 656 | 646 | 649 | 2,336,000 |
2017/02/22 | 658 | 659 | 650 | 653 | 2,550,200 |
2017/02/21 | 655 | 660 | 652 | 658 | 1,599,100 |
2017/02/20 | 648 | 657 | 644 | 655 | 2,124,500 |
2017/02/17 | 657 | 658 | 648 | 650 | 2,193,700 |
2017/02/16 | 664 | 668 | 659 | 660 | 2,916,000 |
2017/02/15 | 663 | 664 | 657 | 662 | 1,957,200 |
2017/02/14 | 666 | 670 | 653 | 654 | 2,880,000 |
2017/02/13 | 658 | 666 | 654 | 664 | 2,891,200 |
2017/02/10 | 649 | 655 | 637 | 654 | 5,250,400 |
2017/02/09 | 659 | 666 | 659 | 665 | 1,565,200 |
2017/02/08 | 657 | 665 | 655 | 664 | 2,084,500 |
2017/02/07 | 646 | 655 | 645 | 653 | 2,084,800 |
2017/02/06 | 651 | 654 | 645 | 651 | 1,969,900 |
2017/02/03 | 650 | 655 | 638 | 644 | 4,061,800 |
2017/02/02 | 658 | 662 | 645 | 648 | 2,931,300 |
2017/02/01 | 656 | 662 | 652 | 660 | 2,477,500 |
2017/01/31 | 663 | 666 | 659 | 661 | 2,972,500 |
2017/01/30 | 676 | 677 | 664 | 670 | 2,367,700 |
2017/01/27 | 678 | 680 | 674 | 678 | 2,243,700 |
2017/01/26 | 667 | 676 | 667 | 676 | 3,102,200 |
2017/01/25 | 675 | 678 | 657 | 661 | 4,740,200 |
2017/01/24 | 676 | 678 | 669 | 670 | 2,251,700 |
2017/01/23 | 689 | 689 | 676 | 678 | 2,676,200 |
2017/01/20 | 696 | 698 | 688 | 694 | 2,367,800 |
2017/01/19 | 693 | 700 | 691 | 695 | 2,965,100 |
2017/01/18 | 666 | 687 | 665 | 685 | 3,410,100 |
2017/01/17 | 687 | 690 | 667 | 669 | 4,132,100 |
2017/01/16 | 697 | 699 | 686 | 687 | 2,749,400 |
2017/01/13 | 693 | 702 | 689 | 701 | 3,022,300 |
2017/01/12 | 699 | 703 | 692 | 699 | 2,804,000 |
2017/01/11 | 706 | 708 | 699 | 700 | 2,139,000 |
2017/01/10 | 706 | 714 | 703 | 703 | 2,645,200 |
2017/01/06 | 699 | 710 | 697 | 708 | 1,830,300 |
2017/01/05 | 712 | 717 | 704 | 709 | 2,919,000 |
2017/01/04 | 690 | 710 | 686 | 709 | 3,034,900 |