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 |
---|---|---|---|---|---|
2021/12/30 | 639 | 647 | 634 | 643 | 1,546,500 |
2021/12/29 | 647 | 650 | 638 | 643 | 1,567,200 |
2021/12/28 | 645 | 652 | 644 | 650 | 2,236,800 |
2021/12/27 | 639 | 640 | 630 | 636 | 1,239,300 |
2021/12/24 | 640 | 644 | 632 | 642 | 2,031,600 |
2021/12/23 | 621 | 647 | 619 | 640 | 3,972,800 |
2021/12/22 | 619 | 620 | 609 | 613 | 1,173,400 |
2021/12/21 | 609 | 616 | 604 | 609 | 2,185,500 |
2021/12/20 | 611 | 616 | 592 | 596 | 3,854,700 |
2021/12/17 | 637 | 639 | 614 | 621 | 4,467,900 |
2021/12/16 | 629 | 632 | 622 | 623 | 2,015,100 |
2021/12/15 | 605 | 622 | 602 | 622 | 3,598,700 |
2021/12/14 | 602 | 609 | 595 | 595 | 2,688,800 |
2021/12/13 | 609 | 615 | 606 | 607 | 2,139,100 |
2021/12/10 | 611 | 620 | 602 | 603 | 2,092,900 |
2021/12/09 | 606 | 618 | 606 | 611 | 2,500,700 |
2021/12/08 | 604 | 620 | 595 | 612 | 4,545,000 |
2021/12/07 | 605 | 627 | 602 | 623 | 2,935,700 |
2021/12/06 | 599 | 604 | 593 | 599 | 1,786,500 |
2021/12/03 | 592 | 608 | 591 | 606 | 2,674,000 |
2021/12/02 | 579 | 592 | 578 | 580 | 2,945,600 |
2021/12/01 | 580 | 591 | 576 | 587 | 3,960,100 |
2021/11/30 | 596 | 602 | 584 | 586 | 5,557,200 |
2021/11/29 | 600 | 602 | 585 | 587 | 3,643,700 |
2021/11/26 | 639 | 640 | 616 | 617 | 2,725,500 |
2021/11/25 | 645 | 648 | 642 | 645 | 2,143,200 |
2021/11/24 | 644 | 656 | 631 | 634 | 2,110,100 |
2021/11/22 | 634 | 646 | 631 | 643 | 1,594,900 |
2021/11/19 | 654 | 665 | 646 | 647 | 1,826,200 |
2021/11/18 | 652 | 658 | 644 | 656 | 3,136,900 |
2021/11/17 | 658 | 659 | 641 | 642 | 2,367,000 |
2021/11/16 | 660 | 672 | 651 | 654 | 2,949,700 |
2021/11/15 | 656 | 659 | 650 | 653 | 1,779,700 |
2021/11/12 | 627 | 653 | 627 | 653 | 2,585,800 |
2021/11/11 | 632 | 642 | 623 | 626 | 1,670,100 |
2021/11/10 | 628 | 636 | 626 | 630 | 1,819,800 |
2021/11/09 | 645 | 651 | 631 | 632 | 1,752,000 |
2021/11/08 | 641 | 657 | 633 | 641 | 3,425,300 |
2021/11/05 | 642 | 652 | 628 | 634 | 4,728,400 |
2021/11/04 | 658 | 660 | 648 | 659 | 2,216,600 |
2021/11/02 | 661 | 665 | 653 | 653 | 2,316,100 |
2021/11/01 | 670 | 674 | 665 | 671 | 2,154,300 |
2021/10/29 | 667 | 670 | 658 | 659 | 1,871,900 |
2021/10/28 | 666 | 673 | 662 | 670 | 6,874,600 |
2021/10/27 | 670 | 672 | 664 | 667 | 1,697,800 |
2021/10/26 | 680 | 689 | 672 | 673 | 2,118,800 |
2021/10/25 | 666 | 680 | 666 | 672 | 2,374,300 |
2021/10/22 | 663 | 674 | 658 | 663 | 1,883,500 |
2021/10/21 | 684 | 686 | 672 | 673 | 1,720,600 |
2021/10/20 | 676 | 680 | 671 | 675 | 1,385,200 |
2021/10/19 | 680 | 684 | 670 | 671 | 1,340,500 |
2021/10/18 | 684 | 685 | 680 | 682 | 1,470,300 |
2021/10/15 | 685 | 687 | 679 | 682 | 1,367,900 |
2021/10/14 | 681 | 682 | 671 | 680 | 1,342,200 |
2021/10/13 | 673 | 686 | 672 | 679 | 1,712,700 |
2021/10/12 | 675 | 678 | 667 | 674 | 2,334,200 |
2021/10/11 | 672 | 678 | 669 | 675 | 2,222,000 |
2021/10/08 | 650 | 677 | 650 | 664 | 3,749,900 |
2021/10/07 | 665 | 667 | 646 | 647 | 2,712,500 |
2021/10/06 | 674 | 688 | 658 | 664 | 3,122,700 |
2021/10/05 | 683 | 686 | 670 | 680 | 1,977,500 |
2021/10/04 | 681 | 693 | 678 | 684 | 2,171,100 |
2021/10/01 | 685 | 685 | 664 | 667 | 2,043,800 |
2021/09/30 | 691 | 698 | 685 | 690 | 2,997,700 |
2021/09/29 | 683 | 690 | 678 | 689 | 2,459,500 |
2021/09/28 | 700 | 701 | 686 | 696 | 2,930,200 |
2021/09/27 | 685 | 698 | 681 | 697 | 2,476,100 |
2021/09/24 | 675 | 681 | 672 | 680 | 2,097,400 |
2021/09/22 | 660 | 669 | 660 | 663 | 2,563,900 |
2021/09/21 | 653 | 668 | 652 | 664 | 2,720,200 |
2021/09/17 | 658 | 675 | 656 | 670 | 3,091,800 |
2021/09/16 | 686 | 686 | 662 | 664 | 3,650,700 |
2021/09/15 | 697 | 697 | 681 | 686 | 2,773,100 |
2021/09/14 | 709 | 709 | 698 | 706 | 2,442,400 |
2021/09/13 | 691 | 705 | 687 | 705 | 3,538,400 |
2021/09/10 | 690 | 696 | 686 | 690 | 3,360,700 |
2021/09/09 | 692 | 698 | 686 | 692 | 2,184,200 |
2021/09/08 | 680 | 690 | 672 | 689 | 2,813,100 |
2021/09/07 | 676 | 682 | 674 | 681 | 2,839,300 |
2021/09/06 | 680 | 683 | 667 | 671 | 2,914,700 |
2021/09/03 | 648 | 660 | 646 | 660 | 3,037,400 |
2021/09/02 | 648 | 652 | 644 | 650 | 2,181,300 |
2021/09/01 | 640 | 652 | 639 | 650 | 3,036,500 |
2021/08/31 | 637 | 641 | 631 | 637 | 3,225,200 |
2021/08/30 | 636 | 646 | 635 | 643 | 3,282,100 |
2021/08/27 | 616 | 629 | 614 | 621 | 2,486,200 |
2021/08/26 | 615 | 618 | 609 | 616 | 2,087,000 |
2021/08/25 | 608 | 614 | 604 | 608 | 2,352,800 |
2021/08/24 | 594 | 601 | 592 | 599 | 2,020,800 |
2021/08/23 | 580 | 592 | 580 | 587 | 1,934,100 |
2021/08/20 | 586 | 587 | 580 | 583 | 2,403,600 |
2021/08/19 | 589 | 596 | 586 | 586 | 2,078,400 |
2021/08/18 | 595 | 603 | 594 | 598 | 2,017,500 |
2021/08/17 | 607 | 608 | 595 | 596 | 3,053,300 |
2021/08/16 | 621 | 622 | 608 | 611 | 2,687,700 |
2021/08/13 | 645 | 647 | 625 | 627 | 2,480,800 |
2021/08/12 | 643 | 660 | 633 | 641 | 3,704,600 |
2021/08/11 | 625 | 641 | 620 | 633 | 4,454,800 |
2021/08/10 | 621 | 629 | 617 | 620 | 2,182,400 |
2021/08/06 | 623 | 629 | 616 | 620 | 1,743,000 |
2021/08/05 | 611 | 623 | 609 | 620 | 2,261,600 |
2021/08/04 | 618 | 619 | 610 | 613 | 1,838,100 |
2021/08/03 | 616 | 623 | 610 | 612 | 1,909,000 |
2021/08/02 | 618 | 621 | 610 | 619 | 1,707,800 |
2021/07/30 | 615 | 620 | 611 | 615 | 2,544,900 |
2021/07/29 | 628 | 628 | 617 | 623 | 2,420,600 |
2021/07/28 | 627 | 634 | 620 | 623 | 2,970,000 |
2021/07/27 | 631 | 636 | 625 | 635 | 2,807,300 |
2021/07/26 | 638 | 638 | 619 | 621 | 2,812,700 |
2021/07/21 | 630 | 636 | 618 | 622 | 2,442,700 |
2021/07/20 | 620 | 627 | 615 | 616 | 2,863,500 |
2021/07/19 | 641 | 645 | 631 | 632 | 2,522,000 |
2021/07/16 | 640 | 651 | 636 | 648 | 2,100,300 |
2021/07/15 | 644 | 648 | 642 | 644 | 1,858,700 |
2021/07/14 | 653 | 655 | 643 | 645 | 3,502,600 |
2021/07/13 | 660 | 663 | 656 | 659 | 1,951,500 |
2021/07/12 | 664 | 664 | 655 | 655 | 2,605,500 |
2021/07/09 | 641 | 652 | 636 | 649 | 4,219,700 |
2021/07/08 | 659 | 662 | 648 | 651 | 3,430,800 |
2021/07/07 | 662 | 666 | 657 | 663 | 2,988,200 |
2021/07/06 | 678 | 679 | 671 | 672 | 1,647,700 |
2021/07/05 | 661 | 679 | 661 | 675 | 3,966,900 |
2021/07/02 | 661 | 668 | 660 | 661 | 2,755,000 |
2021/07/01 | 665 | 665 | 656 | 661 | 3,883,700 |
2021/06/30 | 684 | 686 | 668 | 668 | 4,704,600 |
2021/06/29 | 673 | 675 | 666 | 675 | 5,211,300 |
2021/06/28 | 690 | 693 | 682 | 690 | 3,230,400 |
2021/06/25 | 707 | 709 | 691 | 693 | 4,781,900 |
2021/06/24 | 704 | 712 | 701 | 702 | 3,400,600 |
2021/06/23 | 716 | 716 | 706 | 708 | 2,815,700 |
2021/06/22 | 718 | 723 | 711 | 718 | 2,877,800 |
2021/06/21 | 693 | 698 | 688 | 696 | 4,557,800 |
2021/06/18 | 726 | 731 | 712 | 714 | 4,721,400 |
2021/06/17 | 733 | 737 | 725 | 728 | 2,010,200 |
2021/06/16 | 729 | 743 | 729 | 730 | 2,705,100 |
2021/06/15 | 718 | 733 | 715 | 729 | 3,039,000 |
2021/06/14 | 730 | 734 | 708 | 711 | 3,477,200 |
2021/06/11 | 732 | 739 | 728 | 729 | 3,285,000 |
2021/06/10 | 738 | 746 | 727 | 731 | 2,675,500 |
2021/06/09 | 732 | 746 | 730 | 735 | 4,521,800 |
2021/06/08 | 712 | 731 | 712 | 724 | 4,275,800 |
2021/06/07 | 693 | 708 | 689 | 707 | 3,966,000 |
2021/06/04 | 691 | 692 | 678 | 690 | 4,074,000 |
2021/06/03 | 694 | 704 | 691 | 698 | 4,773,700 |
2021/06/02 | 665 | 702 | 665 | 700 | 6,965,900 |
2021/06/01 | 655 | 662 | 642 | 661 | 3,323,300 |
2021/05/31 | 659 | 659 | 645 | 650 | 3,696,400 |
2021/05/28 | 640 | 665 | 638 | 663 | 5,510,000 |
2021/05/27 | 626 | 642 | 623 | 640 | 39,668,900 |
2021/05/26 | 628 | 634 | 626 | 629 | 4,758,900 |
2021/05/25 | 622 | 634 | 621 | 633 | 4,871,600 |
2021/05/24 | 621 | 633 | 619 | 627 | 5,573,400 |
2021/05/21 | 612 | 629 | 611 | 622 | 3,760,800 |
2021/05/20 | 613 | 620 | 608 | 617 | 3,323,200 |
2021/05/19 | 630 | 632 | 614 | 620 | 4,316,100 |
2021/05/18 | 641 | 642 | 628 | 637 | 4,512,300 |
2021/05/17 | 622 | 642 | 620 | 638 | 4,456,900 |
2021/05/14 | 609 | 616 | 604 | 612 | 3,138,900 |
2021/05/13 | 600 | 610 | 598 | 603 | 4,465,400 |
2021/05/12 | 595 | 615 | 592 | 603 | 11,850,700 |
2021/05/11 | 638 | 639 | 622 | 625 | 3,594,000 |
2021/05/10 | 638 | 647 | 636 | 643 | 2,710,900 |
2021/05/07 | 630 | 638 | 623 | 635 | 3,963,200 |
2021/05/06 | 615 | 632 | 612 | 626 | 4,958,000 |
2021/04/30 | 615 | 615 | 603 | 607 | 4,279,300 |
2021/04/28 | 621 | 624 | 608 | 623 | 5,377,500 |
2021/04/27 | 585 | 594 | 581 | 591 | 3,168,700 |
2021/04/26 | 582 | 592 | 577 | 590 | 2,984,100 |
2021/04/23 | 580 | 580 | 565 | 578 | 4,165,200 |
2021/04/22 | 578 | 580 | 567 | 576 | 3,531,800 |
2021/04/21 | 570 | 575 | 564 | 568 | 3,989,700 |
2021/04/20 | 594 | 595 | 584 | 587 | 4,163,900 |
2021/04/19 | 626 | 627 | 604 | 604 | 3,746,800 |
2021/04/16 | 623 | 627 | 616 | 623 | 2,424,600 |
2021/04/15 | 618 | 627 | 613 | 622 | 2,271,300 |
2021/04/14 | 625 | 625 | 610 | 612 | 3,402,700 |
2021/04/13 | 645 | 646 | 631 | 633 | 3,084,700 |
2021/04/12 | 643 | 649 | 637 | 640 | 1,921,700 |
2021/04/09 | 648 | 652 | 641 | 641 | 2,845,300 |
2021/04/08 | 650 | 650 | 634 | 635 | 2,448,000 |
2021/04/07 | 641 | 653 | 641 | 651 | 3,055,700 |
2021/04/06 | 654 | 655 | 636 | 639 | 2,114,000 |
2021/04/05 | 653 | 656 | 645 | 648 | 1,723,700 |
2021/04/02 | 643 | 648 | 637 | 643 | 2,960,600 |
2021/04/01 | 658 | 662 | 648 | 653 | 2,597,900 |
2021/03/31 | 668 | 678 | 655 | 655 | 3,125,200 |
2021/03/30 | 666 | 677 | 662 | 676 | 2,718,300 |
2021/03/29 | 680 | 681 | 663 | 669 | 4,256,400 |
2021/03/26 | 685 | 690 | 678 | 682 | 2,173,200 |
2021/03/25 | 668 | 686 | 668 | 677 | 3,188,800 |
2021/03/24 | 664 | 671 | 656 | 658 | 2,852,000 |
2021/03/23 | 679 | 690 | 674 | 674 | 2,874,200 |
2021/03/22 | 692 | 695 | 676 | 679 | 3,317,400 |
2021/03/19 | 695 | 701 | 688 | 701 | 3,390,500 |
2021/03/18 | 706 | 706 | 693 | 696 | 2,225,700 |
2021/03/17 | 686 | 705 | 681 | 705 | 3,227,300 |
2021/03/16 | 688 | 696 | 682 | 690 | 3,879,000 |
2021/03/15 | 688 | 694 | 680 | 688 | 3,399,500 |
2021/03/12 | 692 | 692 | 667 | 681 | 5,051,100 |
2021/03/11 | 700 | 702 | 690 | 696 | 3,784,700 |
2021/03/10 | 694 | 703 | 683 | 700 | 2,563,800 |
2021/03/09 | 682 | 695 | 677 | 695 | 3,578,800 |
2021/03/08 | 678 | 686 | 669 | 672 | 2,601,200 |
2021/03/05 | 677 | 678 | 659 | 669 | 2,320,400 |
2021/03/04 | 675 | 687 | 669 | 678 | 3,070,200 |
2021/03/03 | 668 | 674 | 661 | 671 | 2,470,800 |
2021/03/02 | 676 | 682 | 663 | 667 | 2,129,500 |
2021/03/01 | 675 | 682 | 662 | 676 | 3,116,100 |
2021/02/26 | 689 | 690 | 664 | 666 | 3,916,900 |
2021/02/25 | 702 | 708 | 695 | 699 | 3,067,100 |
2021/02/24 | 683 | 705 | 673 | 695 | 5,033,600 |
2021/02/22 | 682 | 690 | 677 | 678 | 3,379,800 |
2021/02/19 | 668 | 675 | 661 | 668 | 4,785,800 |
2021/02/18 | 687 | 696 | 675 | 676 | 3,971,800 |
2021/02/17 | 700 | 702 | 682 | 686 | 4,821,200 |
2021/02/16 | 691 | 707 | 691 | 701 | 5,062,800 |
2021/02/15 | 696 | 701 | 683 | 692 | 3,413,000 |
2021/02/12 | 687 | 695 | 677 | 693 | 3,174,500 |
2021/02/10 | 645 | 683 | 645 | 681 | 4,628,900 |
2021/02/09 | 651 | 677 | 645 | 658 | 5,114,100 |
2021/02/08 | 667 | 679 | 649 | 653 | 6,004,500 |
2021/02/05 | 650 | 665 | 650 | 662 | 4,748,600 |
2021/02/04 | 644 | 653 | 642 | 650 | 4,149,100 |
2021/02/03 | 613 | 643 | 611 | 642 | 4,731,300 |
2021/02/02 | 603 | 618 | 601 | 617 | 4,018,500 |
2021/02/01 | 588 | 602 | 585 | 598 | 4,322,700 |
2021/01/29 | 581 | 591 | 577 | 591 | 3,868,100 |
2021/01/28 | 564 | 577 | 562 | 574 | 4,028,000 |
2021/01/27 | 573 | 583 | 571 | 580 | 2,486,100 |
2021/01/26 | 567 | 572 | 563 | 567 | 2,361,800 |
2021/01/25 | 573 | 575 | 563 | 568 | 2,014,700 |
2021/01/22 | 573 | 580 | 565 | 565 | 4,909,400 |
2021/01/21 | 569 | 585 | 566 | 582 | 6,726,100 |
2021/01/20 | 546 | 565 | 545 | 562 | 4,563,300 |
2021/01/19 | 545 | 558 | 544 | 552 | 3,095,400 |
2021/01/18 | 555 | 559 | 542 | 543 | 2,522,600 |
2021/01/15 | 554 | 564 | 549 | 558 | 3,473,100 |
2021/01/14 | 552 | 562 | 549 | 553 | 2,947,800 |
2021/01/13 | 553 | 561 | 550 | 557 | 2,693,100 |
2021/01/12 | 554 | 561 | 546 | 555 | 3,144,000 |
2021/01/08 | 543 | 557 | 539 | 554 | 4,448,300 |
2021/01/07 | 555 | 557 | 542 | 542 | 3,514,600 |
2021/01/06 | 536 | 549 | 533 | 547 | 3,126,100 |
2021/01/05 | 531 | 541 | 529 | 538 | 3,427,900 |
2021/01/04 | 548 | 548 | 529 | 532 | 4,277,300 |