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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,124 | 1,153 | 1,118 | 1,150 | 2,759,800 |
| 2024/04/25 | 1,154 | 1,160 | 1,123 | 1,124 | 2,610,600 |
| 2024/04/24 | 1,150 | 1,160 | 1,145 | 1,153 | 2,310,600 |
| 2024/04/23 | 1,150 | 1,163 | 1,141 | 1,148 | 1,888,000 |
| 2024/04/22 | 1,151 | 1,158 | 1,123 | 1,137 | 2,980,900 |
| 2024/04/19 | 1,140 | 1,149 | 1,106 | 1,124 | 3,882,200 |
| 2024/04/18 | 1,141 | 1,159 | 1,130 | 1,152 | 2,419,600 |
| 2024/04/17 | 1,173 | 1,184 | 1,144 | 1,153 | 3,531,400 |
| 2024/04/16 | 1,207 | 1,208 | 1,162 | 1,167 | 3,560,700 |
| 2024/04/15 | 1,200 | 1,237 | 1,186 | 1,223 | 4,822,900 |
| 2024/04/12 | 1,172 | 1,253 | 1,165 | 1,230 | 8,246,200 |
| 2024/04/11 | 1,154 | 1,165 | 1,146 | 1,158 | 4,149,300 |
| 2024/04/10 | 1,200 | 1,201 | 1,171 | 1,178 | 4,029,000 |
| 2024/04/09 | 1,203 | 1,212 | 1,191 | 1,194 | 2,658,200 |
| 2024/04/08 | 1,180 | 1,197 | 1,173 | 1,189 | 2,488,400 |
| 2024/04/05 | 1,162 | 1,180 | 1,152 | 1,178 | 3,710,500 |
| 2024/04/04 | 1,206 | 1,210 | 1,190 | 1,192 | 3,382,700 |
| 2024/04/03 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024/04/02 | 1,215 | 1,221 | 1,186 | 1,204 | 3,219,400 |
| 2024/04/01 | 1,256 | 1,259 | 1,197 | 1,208 | 4,083,100 |
| 2024/03/29 | 1,237 | 1,267 | 1,232 | 1,249 | 5,068,800 |
| 2024/03/28 | 1,215 | 1,233 | 1,210 | 1,218 | 4,036,700 |
| 2024/03/27 | 1,208 | 1,237 | 1,206 | 1,229 | 4,376,800 |
| 2024/03/26 | 1,174 | 1,198 | 1,174 | 1,193 | 2,678,500 |
| 2024/03/25 | 1,174 | 1,185 | 1,167 | 1,174 | 3,990,800 |
| 2024/03/22 | 1,206 | 1,220 | 1,180 | 1,194 | 4,456,900 |
| 2024/03/21 | 1,189 | 1,190 | 1,161 | 1,185 | 5,160,300 |
| 2024/03/19 | 1,111 | 1,184 | 1,104 | 1,171 | 6,666,400 |
| 2024/03/18 | 1,081 | 1,106 | 1,080 | 1,106 | 4,580,200 |
| 2024/03/15 | 1,040 | 1,079 | 1,040 | 1,074 | 5,218,500 |
| 2024/03/14 | 1,020 | 1,036 | 1,010 | 1,034 | 3,359,200 |
| 2024/03/13 | 1,009 | 1,022 | 1,000 | 1,007 | 2,344,400 |
| 2024/03/12 | 982 | 1,005 | 975 | 1,003 | 3,292,400 |
| 2024/03/11 | 999 | 1,004 | 975 | 985 | 3,254,600 |
| 2024/03/08 | 1,014 | 1,024 | 996 | 1,012 | 3,160,500 |
| 2024/03/07 | 1,030 | 1,051 | 1,003 | 1,010 | 3,680,800 |
| 2024/03/06 | 1,012 | 1,045 | 1,009 | 1,026 | 4,505,200 |
| 2024/03/05 | 1,003 | 1,010 | 998 | 1,004 | 2,107,900 |
| 2024/03/04 | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 |
| 2024/03/01 | 989 | 1,013 | 984 | 1,011 | 2,598,800 |
| 2024/02/29 | 985 | 990 | 974 | 983 | 1,783,600 |
| 2024/02/28 | 970 | 984 | 969 | 982 | 2,301,300 |
| 2024/02/27 | 992 | 1,000 | 969 | 977 | 2,678,100 |
| 2024/02/26 | 1,018 | 1,020 | 994 | 995 | 2,594,100 |
| 2024/02/22 | 989 | 1,011 | 978 | 1,009 | 3,947,600 |
| 2024/02/21 | 970 | 983 | 968 | 982 | 2,065,100 |
| 2024/02/20 | 985 | 988 | 973 | 978 | 2,046,100 |
| 2024/02/19 | 991 | 1,001 | 979 | 982 | 2,789,000 |
| 2024/02/16 | 971 | 1,004 | 970 | 989 | 3,352,200 |
| 2024/02/15 | 969 | 971 | 949 | 961 | 2,078,200 |
| 2024/02/14 | 985 | 989 | 945 | 951 | 4,090,800 |
| 2024/02/13 | 980 | 996 | 960 | 991 | 4,349,100 |
| 2024/02/09 | 1,006 | 1,015 | 967 | 968 | 5,605,500 |
| 2024/02/08 | 995 | 996 | 978 | 987 | 2,862,300 |
| 2024/02/07 | 979 | 1,000 | 978 | 995 | 2,402,100 |
| 2024/02/06 | 1,009 | 1,012 | 985 | 985 | 3,309,000 |
| 2024/02/05 | 990 | 1,025 | 980 | 1,018 | 3,382,200 |
| 2024/02/02 | 985 | 993 | 979 | 990 | 2,373,000 |
| 2024/02/01 | 995 | 998 | 972 | 976 | 3,454,500 |
| 2024/01/31 | 979 | 993 | 977 | 993 | 2,701,200 |
| 2024/01/30 | 1,000 | 1,006 | 984 | 985 | 2,802,900 |
| 2024/01/29 | 981 | 998 | 981 | 993 | 1,926,800 |
| 2024/01/26 | 998 | 1,000 | 977 | 981 | 2,930,500 |
| 2024/01/25 | 997 | 1,004 | 986 | 995 | 2,571,400 |
| 2024/01/24 | 1,006 | 1,017 | 997 | 997 | 2,982,600 |
| 2024/01/23 | 1,030 | 1,036 | 1,012 | 1,019 | 2,075,300 |
| 2024/01/22 | 1,018 | 1,039 | 1,017 | 1,034 | 2,660,000 |
| 2024/01/19 | 1,005 | 1,006 | 996 | 1,002 | 1,656,500 |
| 2024/01/18 | 1,005 | 1,019 | 996 | 1,001 | 2,005,300 |
| 2024/01/17 | 1,011 | 1,031 | 1,004 | 1,005 | 2,827,300 |
| 2024/01/16 | 1,020 | 1,027 | 1,004 | 1,005 | 2,624,900 |
| 2024/01/15 | 1,000 | 1,025 | 1,000 | 1,018 | 3,138,000 |
| 2024/01/12 | 1,002 | 1,005 | 986 | 998 | 3,408,300 |
| 2024/01/11 | 980 | 990 | 979 | 989 | 3,301,900 |
| 2024/01/10 | 954 | 978 | 954 | 974 | 2,851,300 |
| 2024/01/09 | 974 | 975 | 952 | 955 | 2,601,000 |
| 2024/01/05 | 929 | 965 | 929 | 953 | 4,109,200 |
| 2024/01/04 | 903 | 919 | 892 | 919 | 2,564,800 |