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
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

このページの先頭へ