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
2020/12/30 554 555 544 550 3,356,100
2020/12/29 550 557 545 555 3,541,000
2020/12/28 537 544 534 544 2,299,100
2020/12/25 545 547 534 536 1,432,500
2020/12/24 535 547 530 540 4,133,000
2020/12/23 534 536 526 533 4,671,400
2020/12/22 520 538 516 530 5,719,600
2020/12/21 518 526 514 525 4,552,800
2020/12/18 520 525 513 515 6,550,500
2020/12/17 527 530 514 514 3,749,400
2020/12/16 537 542 528 529 3,061,000
2020/12/15 528 534 524 525 2,155,400
2020/12/14 524 538 523 535 2,476,100
2020/12/11 532 537 521 522 2,964,200
2020/12/10 534 546 531 531 3,267,000
2020/12/09 532 542 531 534 3,242,500
2020/12/08 534 542 532 535 2,604,000
2020/12/07 560 561 541 541 3,066,300
2020/12/04 555 555 545 546 3,429,000
2020/12/03 545 562 544 557 6,221,900
2020/12/02 520 543 515 540 5,901,700
2020/12/01 500 520 500 518 3,239,000
2020/11/30 524 525 504 506 7,545,300
2020/11/27 515 531 514 529 4,565,400
2020/11/26 509 514 504 510 2,737,300
2020/11/25 538 539 515 516 4,420,200
2020/11/24 507 523 506 521 5,191,400
2020/11/20 481 492 478 492 2,532,300
2020/11/19 482 486 479 485 3,002,700
2020/11/18 498 498 485 486 2,814,200
2020/11/17 506 507 496 502 4,315,700
2020/11/16 481 497 477 490 4,322,300
2020/11/13 485 485 466 468 5,562,900
2020/11/12 512 514 487 490 5,826,200
2020/11/11 532 537 511 522 6,901,200
2020/11/10 502 523 502 517 14,076,400
2020/11/09 481 483 473 479 3,243,000
2020/11/06 482 486 471 472 5,005,100
2020/11/05 482 491 476 490 3,134,100
2020/11/04 479 487 472 482 4,089,000
2020/11/02 454 472 454 471 3,041,800
2020/10/30 464 468 450 454 3,891,700
2020/10/29 452 469 448 468 2,912,400
2020/10/28 468 469 454 460 3,201,400
2020/10/27 480 480 470 475 2,634,200
2020/10/26 489 497 481 486 2,871,300
2020/10/23 488 491 484 489 2,180,600
2020/10/22 480 484 476 481 2,320,500
2020/10/21 470 486 469 483 2,815,900
2020/10/20 478 479 469 472 2,447,800
2020/10/19 476 483 474 483 2,060,600
2020/10/16 485 485 476 476 1,989,500
2020/10/15 486 489 482 485 2,424,500
2020/10/14 488 494 486 488 2,084,000
2020/10/13 500 502 489 495 3,052,700
2020/10/12 491 499 485 494 3,207,300
2020/10/09 498 498 485 490 4,220,900
2020/10/08 500 500 489 492 4,295,500
2020/10/07 474 493 472 490 4,277,200
2020/10/06 482 484 474 480 3,558,800
2020/10/05 458 477 458 477 4,635,500
2020/10/02 453 465 446 452 5,209,600
2020/09/30 459 462 450 451 4,319,300
2020/09/29 467 467 453 459 4,187,100
2020/09/28 456 468 451 468 4,309,800
2020/09/25 459 460 445 451 4,763,000
2020/09/24 471 472 455 456 5,171,600
2020/09/23 478 481 470 474 4,335,200
2020/09/18 485 488 480 486 4,062,600
2020/09/17 482 489 478 481 3,370,800
2020/09/16 488 488 481 482 2,588,400
2020/09/15 487 489 478 487 3,062,000
2020/09/14 485 491 482 486 2,679,800
2020/09/11 484 487 475 484 3,977,500
2020/09/10 473 484 469 484 3,378,200
2020/09/09 471 475 466 468 4,388,900
2020/09/08 470 484 470 482 3,715,000
2020/09/07 465 471 462 468 3,545,400
2020/09/04 452 459 449 457 3,258,400
2020/09/03 468 470 457 463 3,543,500
2020/09/02 453 459 451 456 2,823,700
2020/09/01 449 453 445 450 3,584,100
2020/08/31 451 462 451 456 5,592,400
2020/08/28 437 451 435 441 6,979,100
2020/08/27 444 447 432 433 4,162,700
2020/08/26 452 454 448 451 2,399,700
2020/08/25 454 461 451 457 4,381,300
2020/08/24 454 454 441 442 2,543,000
2020/08/21 447 456 446 452 3,394,200
2020/08/20 453 455 442 444 5,148,000
2020/08/19 448 464 443 464 3,569,200
2020/08/18 446 450 442 447 2,893,900
2020/08/17 453 459 449 449 2,246,100
2020/08/14 459 460 450 450 2,863,300
2020/08/13 468 469 451 460 5,258,200
2020/08/12 472 473 463 469 4,597,600
2020/08/11 446 469 446 466 5,368,800
2020/08/07 440 447 432 442 4,623,300
2020/08/06 436 443 430 432 4,679,000
2020/08/05 432 443 424 440 6,453,200
2020/08/04 416 434 416 432 4,205,800
2020/08/03 403 415 399 410 5,392,300
2020/07/31 420 427 402 403 6,483,000
2020/07/30 436 438 422 423 3,562,000
2020/07/29 432 441 428 435 2,968,500
2020/07/28 440 442 435 435 2,468,400
2020/07/27 445 447 436 444 3,353,100
2020/07/22 450 457 447 449 2,747,400
2020/07/21 449 453 445 449 2,297,600
2020/07/20 456 459 447 454 2,786,100
2020/07/17 461 462 451 453 3,125,000
2020/07/16 467 476 460 465 7,180,900
2020/07/15 452 461 449 456 5,458,300
2020/07/14 438 448 435 444 4,205,500
2020/07/13 444 446 434 444 6,873,100
2020/07/10 452 453 433 433 7,718,800
2020/07/09 463 466 455 456 4,862,000
2020/07/08 460 472 457 464 6,550,600
2020/07/07 471 478 459 463 6,410,500
2020/07/06 468 480 466 478 5,118,300
2020/07/03 485 491 465 473 5,281,200
2020/07/02 485 496 481 484 6,361,200
2020/07/01 500 505 489 492 3,845,600
2020/06/30 507 513 502 504 4,317,400
2020/06/29 500 503 493 495 3,737,500
2020/06/26 509 513 504 513 3,507,100
2020/06/25 509 510 490 500 4,866,200
2020/06/24 522 530 518 525 3,322,800
2020/06/23 533 541 526 530 2,699,500
2020/06/22 528 531 518 528 2,804,700
2020/06/19 536 538 530 532 5,732,200
2020/06/18 542 543 529 538 3,628,400
2020/06/17 552 553 542 550 3,040,800
2020/06/16 538 562 532 558 5,937,400
2020/06/15 549 552 518 521 6,028,400
2020/06/12 537 556 528 556 7,846,300
2020/06/11 587 590 564 567 5,464,200
2020/06/10 597 610 596 603 3,874,400
2020/06/09 612 620 606 617 3,922,400
2020/06/08 620 624 605 612 3,311,700
2020/06/05 578 603 577 600 4,372,600
2020/06/04 597 598 567 573 3,758,100
2020/06/03 596 597 576 581 4,613,400
2020/06/02 551 578 548 576 4,255,500
2020/06/01 550 554 543 549 2,156,300
2020/05/29 547 555 543 546 3,666,500
2020/05/28 557 558 545 554 4,940,700
2020/05/27 554 556 534 549 5,737,100
2020/05/26 544 560 537 553 5,438,100
2020/05/25 504 541 504 538 5,705,100
2020/05/22 507 509 489 492 5,794,600
2020/05/21 532 539 508 510 4,491,400
2020/05/20 520 526 515 526 2,238,500
2020/05/19 527 535 521 524 5,054,700
2020/05/18 505 514 499 513 4,114,600
2020/05/15 513 521 500 504 3,823,200
2020/05/14 529 532 514 516 2,932,800
2020/05/13 535 540 528 536 2,755,700
2020/05/12 549 549 534 545 2,908,400
2020/05/11 538 561 536 555 2,825,900
2020/05/08 512 532 509 529 3,189,700
2020/05/07 501 512 500 502 2,875,300
2020/05/01 525 534 510 511 4,095,600
2020/04/30 530 538 521 535 4,596,600
2020/04/28 515 521 503 504 3,181,500
2020/04/27 499 512 498 512 2,703,500
2020/04/24 503 503 491 495 2,395,300
2020/04/23 486 503 486 502 2,685,300
2020/04/22 481 488 479 486 3,063,400
2020/04/21 495 501 487 491 3,617,600
2020/04/20 480 503 478 502 3,345,100
2020/04/17 489 497 480 490 4,218,800
2020/04/16 485 489 478 481 6,237,600
2020/04/15 504 507 494 498 5,071,600
2020/04/14 492 514 492 510 3,619,600
2020/04/13 493 509 490 493 3,338,200
2020/04/10 500 508 481 498 4,232,000
2020/04/09 492 503 487 492 4,587,600
2020/04/08 473 492 460 484 5,021,500
2020/04/07 489 492 462 481 6,193,200
2020/04/06 429 464 429 457 7,096,500
2020/04/03 449 454 427 435 7,280,000
2020/04/02 467 471 441 455 7,524,100
2020/04/01 508 513 472 479 6,877,200
2020/03/31 524 526 506 518 5,563,700
2020/03/30 500 523 491 523 8,111,100
2020/03/27 565 571 523 550 5,201,000
2020/03/26 586 588 537 540 7,272,400
2020/03/25 556 606 538 606 9,327,100
2020/03/24 466 507 459 506 7,688,200
2020/03/23 434 447 425 443 7,548,500
2020/03/19 455 459 425 431 8,682,800
2020/03/18 469 481 449 450 8,127,500
2020/03/17 466 475 438 472 11,132,700
2020/03/16 501 508 474 477 10,090,300
2020/03/13 502 535 482 516 8,387,200
2020/03/12 593 596 564 572 6,648,400
2020/03/11 630 633 611 613 4,454,200
2020/03/10 617 635 584 634 8,392,600
2020/03/09 678 680 632 637 5,968,400
2020/03/06 724 724 706 709 3,855,500
2020/03/05 733 735 724 733 4,429,000
2020/03/04 700 735 697 732 5,923,200
2020/03/03 725 737 709 709 6,151,800
2020/03/02 671 720 671 713 5,601,800
2020/02/28 697 697 675 681 6,108,100
2020/02/27 734 740 709 712 3,678,400
2020/02/26 751 751 731 740 3,357,600
2020/02/25 752 761 746 750 3,552,800
2020/02/21 781 784 772 777 1,915,700
2020/02/20 790 798 781 782 1,859,300
2020/02/19 781 790 778 787 1,680,300
2020/02/18 779 789 776 779 1,736,900
2020/02/17 778 784 771 782 1,566,200
2020/02/14 782 784 774 781 2,274,600
2020/02/13 786 787 775 783 1,805,300
2020/02/12 798 807 773 784 3,518,100
2020/02/10 800 807 798 800 2,166,600
2020/02/07 800 803 796 800 1,843,500
2020/02/06 805 810 798 801 3,254,700
2020/02/05 790 800 788 798 2,707,800
2020/02/04 767 783 762 779 2,435,700
2020/02/03 762 776 757 771 3,101,900
2020/01/31 778 786 776 776 3,461,200
2020/01/30 779 784 767 770 2,821,300
2020/01/29 774 779 764 773 2,256,700
2020/01/28 770 774 762 765 1,953,000
2020/01/27 764 773 760 769 1,849,300
2020/01/24 766 766 757 765 1,271,300
2020/01/23 765 772 759 765 1,905,100
2020/01/22 774 775 767 770 1,368,500
2020/01/21 771 772 763 770 1,571,000
2020/01/20 755 769 754 766 1,619,300
2020/01/17 753 759 752 754 1,908,200
2020/01/16 749 752 745 750 2,419,200
2020/01/15 733 743 732 741 2,562,900
2020/01/14 745 747 736 738 1,759,100
2020/01/10 729 735 729 735 1,776,700
2020/01/09 738 739 724 728 3,364,600
2020/01/08 726 730 720 724 4,398,900
2020/01/07 746 756 746 755 2,295,200
2020/01/06 746 754 743 751 2,385,900

このページの先頭へ