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
2023/12/29 896 906 896 901 1,540,600
2023/12/28 898 898 890 896 1,200,800
2023/12/27 896 902 890 901 2,212,100
2023/12/26 890 897 887 890 1,826,400
2023/12/25 896 900 889 894 1,387,200
2023/12/22 898 902 889 892 2,355,700
2023/12/21 901 902 893 895 1,607,000
2023/12/20 910 919 906 909 2,433,800
2023/12/19 901 915 887 910 2,771,400
2023/12/18 903 904 887 902 2,687,700
2023/12/15 909 926 903 924 4,204,800
2023/12/14 934 935 900 909 2,713,100
2023/12/13 931 934 922 927 1,840,400
2023/12/12 930 943 928 929 2,850,800
2023/12/11 911 923 905 917 2,472,200
2023/12/08 935 936 905 910 4,888,400
2023/12/07 958 962 944 947 2,864,000
2023/12/06 946 969 940 968 3,523,000
2023/12/05 952 963 937 941 2,867,300
2023/12/04 939 959 939 953 3,635,700
2023/12/01 926 944 926 939 4,104,800
2023/11/30 935 937 910 914 7,150,900
2023/11/29 932 942 922 935 2,510,300
2023/11/28 945 946 925 937 3,516,400
2023/11/27 961 963 941 945 2,201,400
2023/11/24 970 971 950 952 2,834,200
2023/11/22 949 967 946 956 2,882,200
2023/11/21 963 963 944 951 2,876,600
2023/11/20 962 974 959 959 2,734,600
2023/11/17 957 963 954 957 2,158,900
2023/11/16 948 977 945 955 3,086,300
2023/11/15 939 963 938 958 5,321,700
2023/11/14 917 927 915 924 2,382,600
2023/11/13 927 929 910 913 2,522,900
2023/11/10 886 920 885 915 3,681,500
2023/11/09 880 902 878 899 4,591,400
2023/11/08 946 950 874 876 6,557,100
2023/11/07 923 928 909 913 4,441,600
2023/11/06 924 927 911 925 4,443,800
2023/11/02 892 908 888 900 4,341,200
2023/11/01 886 890 873 879 2,898,200
2023/10/31 865 879 855 872 3,126,100
2023/10/30 864 868 854 861 2,106,100
2023/10/27 861 878 857 877 3,106,300
2023/10/26 878 881 851 860 3,646,800
2023/10/25 888 894 880 884 2,459,800
2023/10/24 880 884 853 880 2,699,700
2023/10/23 884 888 880 882 2,264,300
2023/10/20 885 892 873 885 2,342,000
2023/10/19 890 899 885 890 2,377,400
2023/10/18 910 915 897 902 1,776,700
2023/10/17 906 914 904 909 2,809,300
2023/10/16 912 912 887 894 3,381,700
2023/10/13 936 942 919 926 2,890,400
2023/10/12 934 951 929 948 3,548,600
2023/10/11 938 944 924 926 3,767,500
2023/10/10 905 929 905 923 3,481,300
2023/10/06 887 901 883 894 2,627,000
2023/10/05 856 889 852 887 3,293,900
2023/10/04 880 889 852 856 4,380,400
2023/10/03 920 920 900 905 2,513,400
2023/10/02 924 936 917 917 2,643,100
2023/09/29 924 937 911 919 5,201,100
2023/09/28 945 949 928 938 3,420,900
2023/09/27 953 966 946 966 4,301,800
2023/09/26 964 965 954 961 2,079,200
2023/09/25 967 973 960 968 1,919,100
2023/09/22 946 975 939 962 3,678,300
2023/09/21 976 986 964 969 3,389,400
2023/09/20 993 995 969 971 3,940,800
2023/09/19 972 982 962 982 3,668,100
2023/09/15 973 984 967 978 5,993,700
2023/09/14 948 960 948 960 3,028,900
2023/09/13 941 948 937 941 2,525,400
2023/09/12 940 951 936 949 2,982,600
2023/09/11 959 961 919 929 5,249,300
2023/09/08 957 968 953 956 3,984,900
2023/09/07 957 971 956 965 3,212,500
2023/09/06 947 960 946 959 2,759,800
2023/09/05 944 945 934 945 3,327,700
2023/09/04 931 939 926 938 2,929,100
2023/09/01 912 927 908 924 2,675,000
2023/08/31 905 912 903 907 3,060,300
2023/08/30 900 908 894 900 3,127,500
2023/08/29 900 907 888 905 3,291,200
2023/08/28 890 897 888 897 2,244,800
2023/08/25 884 888 880 886 2,998,500
2023/08/24 884 891 878 888 2,454,200
2023/08/23 876 892 875 890 2,557,500
2023/08/22 871 879 864 878 2,303,700
2023/08/21 870 875 864 871 2,017,200
2023/08/18 860 868 857 863 2,442,000
2023/08/17 865 872 859 868 2,615,500
2023/08/16 867 868 857 861 2,160,500
2023/08/15 877 881 872 874 2,204,100
2023/08/14 896 904 875 877 2,924,600
2023/08/10 865 895 865 894 4,787,800
2023/08/09 856 865 846 864 2,932,500
2023/08/08 855 876 853 856 5,267,300
2023/08/07 818 838 814 834 3,443,700
2023/08/04 812 816 806 814 2,306,400
2023/08/03 827 829 818 820 2,777,400
2023/08/02 844 844 826 829 2,205,700
2023/08/01 848 854 843 850 2,896,400
2023/07/31 833 847 831 844 3,139,300
2023/07/28 821 843 808 824 6,294,900
2023/07/27 836 847 834 843 3,212,200
2023/07/26 825 832 815 832 3,153,700
2023/07/25 821 829 818 829 2,773,300
2023/07/24 816 830 816 821 4,142,400
2023/07/21 809 809 794 807 2,747,300
2023/07/20 803 815 802 812 3,482,700
2023/07/19 790 804 788 804 4,329,600
2023/07/18 796 796 782 782 3,760,500
2023/07/14 799 809 789 796 2,925,400
2023/07/13 800 805 793 799 2,719,400
2023/07/12 821 821 797 801 3,430,000
2023/07/11 825 828 815 817 2,265,700
2023/07/10 818 825 815 821 2,656,900
2023/07/07 818 824 812 816 2,679,000
2023/07/06 820 826 817 823 2,576,300
2023/07/05 818 825 810 825 2,733,000
2023/07/04 827 829 823 824 2,754,100
2023/07/03 827 830 823 826 3,871,900
2023/06/30 818 823 813 823 4,621,500
2023/06/29 836 846 825 829 3,560,400
2023/06/28 829 838 826 837 3,169,100
2023/06/27 834 835 817 826 4,310,400
2023/06/26 849 852 831 838 3,783,600
2023/06/23 875 878 841 848 4,851,600
2023/06/22 874 886 870 876 4,280,900
2023/06/21 858 873 854 873 3,959,900
2023/06/20 863 866 857 863 4,558,200
2023/06/19 869 870 858 863 4,653,700
2023/06/16 841 861 832 861 9,391,900
2023/06/15 830 851 826 845 7,192,600
2023/06/14 815 828 814 820 4,066,600
2023/06/13 802 817 798 805 4,658,600
2023/06/12 798 809 797 799 4,554,600
2023/06/09 779 799 775 797 4,578,000
2023/06/08 791 793 772 780 4,313,400
2023/06/07 805 811 789 791 6,431,100
2023/06/06 781 799 778 799 3,097,100
2023/06/05 791 791 780 787 3,986,000
2023/06/02 758 776 757 776 3,013,200
2023/06/01 751 763 748 758 4,052,900
2023/05/31 752 756 744 744 4,991,200
2023/05/30 749 757 744 757 3,055,800
2023/05/29 745 755 744 748 2,439,700
2023/05/26 740 745 737 738 2,096,600
2023/05/25 740 742 735 740 2,914,100
2023/05/24 754 757 744 745 2,745,800
2023/05/23 756 763 745 750 3,642,300
2023/05/22 737 756 737 754 3,927,600
2023/05/19 742 743 735 737 2,679,100
2023/05/18 748 748 736 739 3,182,500
2023/05/17 744 747 734 744 3,469,300
2023/05/16 755 755 737 744 4,831,900
2023/05/15 750 755 746 754 4,308,600
2023/05/12 731 749 728 747 6,741,900
2023/05/11 723 739 718 726 11,437,700
2023/05/10 682 683 675 679 2,252,500
2023/05/09 676 680 672 678 2,790,500
2023/05/08 667 678 664 677 3,291,300
2023/05/02 682 682 665 667 2,518,300
2023/05/01 687 689 673 682 3,203,900
2023/04/28 671 688 664 687 5,090,100
2023/04/27 652 663 652 663 2,027,000
2023/04/26 659 659 654 657 2,571,900
2023/04/25 654 663 652 663 2,758,100
2023/04/24 659 660 652 656 2,322,700
2023/04/21 655 657 649 656 2,710,300
2023/04/20 654 659 652 658 1,918,500
2023/04/19 664 664 654 657 2,124,200
2023/04/18 659 663 654 659 2,971,100
2023/04/17 655 657 648 657 2,067,900
2023/04/14 652 655 649 653 2,640,400
2023/04/13 647 649 642 648 2,255,900
2023/04/12 647 649 643 646 2,007,800
2023/04/11 638 647 636 645 2,834,500
2023/04/10 635 637 633 634 1,167,700
2023/04/07 630 634 630 632 1,591,900
2023/04/06 626 634 625 632 2,150,000
2023/04/05 638 641 629 631 2,711,700
2023/04/04 647 649 640 647 2,154,000
2023/04/03 640 647 636 647 2,381,100
2023/03/31 639 640 633 635 2,736,900
2023/03/30 628 634 624 634 3,036,000
2023/03/29 627 639 626 639 2,839,300
2023/03/28 634 634 623 627 1,819,600
2023/03/27 629 631 625 627 2,660,900
2023/03/24 621 624 617 623 3,030,600
2023/03/23 624 627 620 626 2,433,600
2023/03/22 636 638 623 629 2,837,200
2023/03/20 640 643 625 626 3,593,400
2023/03/17 647 652 641 643 4,184,700
2023/03/16 637 648 636 644 3,069,400
2023/03/15 646 653 642 647 2,511,300
2023/03/14 643 646 632 640 3,980,900
2023/03/13 660 663 650 653 2,772,500
2023/03/10 665 671 661 665 3,808,600
2023/03/09 672 677 669 673 3,215,600
2023/03/08 655 666 654 664 3,055,700
2023/03/07 652 652 649 651 2,605,900
2023/03/06 656 657 648 651 2,939,000
2023/03/03 655 657 652 655 2,999,100
2023/03/02 654 655 648 652 2,085,000
2023/03/01 655 661 652 654 2,701,400
2023/02/28 657 664 655 658 3,132,400
2023/02/27 646 650 643 649 2,127,500
2023/02/24 635 648 633 647 3,347,000
2023/02/22 640 642 630 630 3,987,900
2023/02/21 638 645 638 643 1,689,300
2023/02/20 636 642 634 639 1,861,500
2023/02/17 635 636 631 635 1,892,100
2023/02/16 636 639 632 638 2,537,200
2023/02/15 645 645 632 634 3,102,500
2023/02/14 637 637 630 635 2,155,300
2023/02/13 641 644 628 630 3,599,200
2023/02/10 642 644 637 642 3,771,200
2023/02/09 642 650 642 647 1,650,400
2023/02/08 652 655 641 646 2,026,500
2023/02/07 652 655 643 644 1,797,000
2023/02/06 643 655 641 652 3,326,700
2023/02/03 635 639 633 635 2,321,200
2023/02/02 642 648 633 636 3,420,500
2023/02/01 659 661 644 646 3,179,400
2023/01/31 655 661 653 657 3,855,200
2023/01/30 648 654 647 649 3,342,000
2023/01/27 658 660 646 647 3,063,200
2023/01/26 644 656 640 655 3,996,000
2023/01/25 634 638 631 638 2,509,000
2023/01/24 630 635 626 634 2,397,500
2023/01/23 632 632 625 626 2,340,300
2023/01/20 624 630 622 626 3,930,300
2023/01/19 617 620 612 615 3,181,900
2023/01/18 610 640 605 630 5,577,200
2023/01/17 602 608 596 606 4,572,800
2023/01/16 612 614 604 606 2,694,900
2023/01/13 623 627 613 613 4,174,300
2023/01/12 641 641 626 626 2,032,300
2023/01/11 641 643 635 637 3,484,100
2023/01/10 628 636 627 632 2,912,600
2023/01/06 620 632 620 626 3,247,300
2023/01/05 621 628 615 628 2,712,000
2023/01/04 627 629 620 620 2,394,200

このページの先頭へ