東急建設(1720)の株価時系列情報
東急建設(1720)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 |
---|---|---|---|---|---|
2024/04/25 | 835 | 841 | 832 | 833 | 227,000 |
2024/04/24 | 839 | 840 | 831 | 839 | 492,200 |
2024/04/23 | 820 | 855 | 814 | 839 | 1,333,500 |
2024/04/22 | 799 | 805 | 795 | 797 | 287,100 |
2024/04/19 | 797 | 797 | 782 | 792 | 370,300 |
2024/04/18 | 793 | 802 | 793 | 798 | 191,400 |
2024/04/17 | 806 | 806 | 792 | 797 | 325,200 |
2024/04/16 | 822 | 822 | 804 | 806 | 369,700 |
2024/04/15 | 819 | 827 | 815 | 826 | 230,900 |
2024/04/12 | 826 | 826 | 819 | 823 | 240,700 |
2024/04/11 | 825 | 827 | 819 | 827 | 232,600 |
2024/04/10 | 822 | 837 | 822 | 830 | 249,300 |
2024/04/09 | 817 | 825 | 816 | 822 | 199,200 |
2024/04/08 | 817 | 820 | 811 | 817 | 182,500 |
2024/04/05 | 817 | 819 | 807 | 813 | 344,900 |
2024/04/04 | 826 | 829 | 821 | 821 | 262,900 |
2024/04/03 | 833 | 838 | 823 | 823 | 409,300 |
2024/04/02 | 836 | 839 | 827 | 830 | 260,300 |
2024/04/01 | 839 | 841 | 830 | 834 | 327,700 |
2024/03/29 | 827 | 838 | 827 | 835 | 247,000 |
2024/03/28 | 833 | 837 | 822 | 826 | 523,300 |
2024/03/27 | 854 | 863 | 852 | 856 | 429,500 |
2024/03/26 | 850 | 852 | 845 | 849 | 299,800 |
2024/03/25 | 863 | 863 | 848 | 848 | 497,700 |
2024/03/22 | 858 | 868 | 855 | 862 | 503,200 |
2024/03/21 | 851 | 864 | 851 | 858 | 410,900 |
2024/03/19 | 839 | 843 | 834 | 842 | 195,800 |
2024/03/18 | 839 | 840 | 834 | 835 | 199,800 |
2024/03/15 | 830 | 837 | 828 | 834 | 206,000 |
2024/03/14 | 827 | 832 | 823 | 832 | 193,600 |
2024/03/13 | 839 | 841 | 822 | 823 | 275,800 |
2024/03/12 | 843 | 843 | 819 | 837 | 399,300 |
2024/03/11 | 854 | 859 | 834 | 840 | 454,600 |
2024/03/08 | 823 | 854 | 823 | 853 | 901,800 |
2024/03/07 | 829 | 833 | 825 | 828 | 302,100 |
2024/03/06 | 820 | 827 | 820 | 823 | 336,400 |
2024/03/05 | 818 | 823 | 813 | 819 | 393,500 |
2024/03/04 | 827 | 828 | 818 | 818 | 434,900 |
2024/03/01 | 826 | 830 | 821 | 827 | 389,100 |
2024/02/29 | 828 | 835 | 826 | 831 | 414,000 |
2024/02/28 | 824 | 832 | 823 | 825 | 269,400 |
2024/02/27 | 820 | 833 | 820 | 821 | 366,400 |
2024/02/26 | 818 | 826 | 818 | 820 | 345,000 |
2024/02/22 | 813 | 817 | 810 | 815 | 197,800 |
2024/02/21 | 810 | 815 | 806 | 809 | 252,000 |
2024/02/20 | 809 | 812 | 807 | 810 | 172,000 |
2024/02/19 | 795 | 808 | 795 | 808 | 250,500 |
2024/02/16 | 787 | 798 | 787 | 792 | 421,500 |
2024/02/15 | 795 | 796 | 782 | 783 | 464,400 |
2024/02/14 | 807 | 807 | 788 | 789 | 673,400 |
2024/02/13 | 805 | 808 | 796 | 806 | 677,600 |
2024/02/09 | 810 | 816 | 795 | 803 | 1,058,000 |
2024/02/08 | 836 | 844 | 828 | 835 | 577,600 |
2024/02/07 | 821 | 836 | 818 | 830 | 411,800 |
2024/02/06 | 819 | 829 | 816 | 823 | 271,800 |
2024/02/05 | 822 | 824 | 819 | 822 | 198,000 |
2024/02/02 | 820 | 823 | 812 | 819 | 335,200 |
2024/02/01 | 820 | 824 | 818 | 821 | 245,500 |
2024/01/31 | 814 | 825 | 812 | 823 | 237,200 |
2024/01/30 | 824 | 824 | 812 | 812 | 415,300 |
2024/01/29 | 822 | 827 | 822 | 824 | 300,800 |
2024/01/26 | 825 | 825 | 819 | 819 | 257,700 |
2024/01/25 | 820 | 828 | 820 | 826 | 208,100 |
2024/01/24 | 825 | 825 | 817 | 820 | 253,900 |
2024/01/23 | 829 | 832 | 823 | 825 | 256,500 |
2024/01/22 | 825 | 831 | 824 | 829 | 260,600 |
2024/01/19 | 823 | 827 | 816 | 823 | 340,100 |
2024/01/18 | 814 | 817 | 811 | 813 | 385,000 |
2024/01/17 | 822 | 828 | 815 | 816 | 412,800 |
2024/01/16 | 832 | 832 | 821 | 821 | 357,500 |
2024/01/15 | 830 | 838 | 827 | 832 | 353,600 |
2024/01/12 | 837 | 838 | 826 | 831 | 317,200 |
2024/01/11 | 833 | 838 | 832 | 834 | 351,200 |
2024/01/10 | 826 | 832 | 823 | 830 | 333,000 |
2024/01/09 | 825 | 832 | 823 | 826 | 318,700 |
2024/01/05 | 821 | 826 | 819 | 825 | 356,300 |
2024/01/04 | 810 | 818 | 801 | 816 | 423,300 |
2023/12/29 | 795 | 802 | 794 | 797 | 252,100 |
2023/12/28 | 788 | 795 | 788 | 793 | 185,600 |
2023/12/27 | 784 | 790 | 784 | 790 | 182,200 |
2023/12/26 | 785 | 787 | 781 | 784 | 180,700 |
2023/12/25 | 790 | 791 | 780 | 781 | 169,300 |
2023/12/22 | 781 | 789 | 781 | 788 | 180,800 |
2023/12/21 | 780 | 785 | 779 | 781 | 166,700 |
2023/12/20 | 785 | 788 | 782 | 783 | 250,300 |
2023/12/19 | 788 | 789 | 778 | 782 | 328,300 |
2023/12/18 | 778 | 787 | 775 | 786 | 323,700 |
2023/12/15 | 795 | 795 | 778 | 782 | 405,100 |
2023/12/14 | 796 | 796 | 786 | 790 | 303,000 |
2023/12/13 | 800 | 800 | 787 | 792 | 241,800 |
2023/12/12 | 799 | 803 | 795 | 800 | 321,600 |
2023/12/11 | 791 | 800 | 788 | 798 | 275,200 |
2023/12/08 | 796 | 797 | 784 | 786 | 284,100 |
2023/12/07 | 800 | 801 | 794 | 794 | 214,700 |
2023/12/06 | 790 | 803 | 789 | 802 | 328,000 |
2023/12/05 | 796 | 800 | 788 | 789 | 242,600 |
2023/12/04 | 786 | 800 | 784 | 799 | 257,300 |
2023/12/01 | 791 | 796 | 790 | 792 | 274,600 |
2023/11/30 | 787 | 792 | 781 | 788 | 283,300 |
2023/11/29 | 792 | 792 | 785 | 788 | 213,300 |
2023/11/28 | 789 | 794 | 789 | 792 | 239,300 |
2023/11/27 | 795 | 799 | 790 | 790 | 316,200 |
2023/11/24 | 789 | 791 | 777 | 788 | 698,900 |
2023/11/22 | 777 | 788 | 776 | 781 | 515,400 |
2023/11/21 | 781 | 784 | 775 | 778 | 280,500 |
2023/11/20 | 797 | 802 | 785 | 785 | 273,800 |
2023/11/17 | 783 | 803 | 783 | 803 | 418,100 |
2023/11/16 | 784 | 788 | 780 | 788 | 178,400 |
2023/11/15 | 795 | 795 | 780 | 786 | 219,900 |
2023/11/14 | 788 | 796 | 788 | 792 | 235,400 |
2023/11/13 | 798 | 798 | 785 | 795 | 332,300 |
2023/11/10 | 773 | 794 | 772 | 794 | 354,700 |
2023/11/09 | 770 | 777 | 761 | 774 | 323,400 |
2023/11/08 | 798 | 808 | 758 | 766 | 1,031,100 |
2023/11/07 | 766 | 777 | 756 | 759 | 389,700 |
2023/11/06 | 780 | 781 | 764 | 767 | 354,400 |
2023/11/02 | 784 | 784 | 771 | 775 | 262,800 |
2023/11/01 | 784 | 784 | 772 | 777 | 342,200 |
2023/10/31 | 761 | 775 | 760 | 775 | 455,500 |
2023/10/30 | 764 | 767 | 755 | 757 | 1,028,100 |
2023/10/27 | 747 | 767 | 747 | 767 | 491,000 |
2023/10/26 | 743 | 751 | 741 | 745 | 438,400 |
2023/10/25 | 737 | 739 | 732 | 735 | 490,500 |
2023/10/24 | 731 | 733 | 718 | 729 | 378,700 |
2023/10/23 | 737 | 742 | 728 | 728 | 284,200 |
2023/10/20 | 737 | 742 | 733 | 736 | 226,300 |
2023/10/19 | 736 | 741 | 732 | 733 | 248,500 |
2023/10/18 | 747 | 748 | 738 | 741 | 298,900 |
2023/10/17 | 748 | 753 | 737 | 738 | 302,900 |
2023/10/16 | 746 | 752 | 739 | 742 | 275,800 |
2023/10/13 | 758 | 759 | 746 | 747 | 367,000 |
2023/10/12 | 764 | 765 | 757 | 763 | 350,700 |
2023/10/11 | 770 | 770 | 762 | 763 | 287,900 |
2023/10/10 | 761 | 767 | 756 | 761 | 453,100 |
2023/10/06 | 752 | 761 | 751 | 751 | 329,900 |
2023/10/05 | 740 | 753 | 737 | 752 | 483,800 |
2023/10/04 | 749 | 750 | 734 | 734 | 518,100 |
2023/10/03 | 776 | 777 | 756 | 756 | 416,100 |
2023/10/02 | 783 | 792 | 778 | 779 | 360,300 |
2023/09/29 | 805 | 805 | 777 | 780 | 422,700 |
2023/09/28 | 807 | 811 | 795 | 801 | 515,300 |
2023/09/27 | 820 | 826 | 811 | 825 | 562,900 |
2023/09/26 | 834 | 834 | 821 | 822 | 494,200 |
2023/09/25 | 835 | 835 | 827 | 828 | 401,700 |
2023/09/22 | 840 | 840 | 827 | 832 | 527,500 |
2023/09/21 | 840 | 849 | 838 | 840 | 352,400 |
2023/09/20 | 850 | 850 | 834 | 834 | 412,500 |
2023/09/19 | 840 | 847 | 836 | 847 | 419,900 |
2023/09/15 | 833 | 845 | 831 | 836 | 609,600 |
2023/09/14 | 810 | 825 | 810 | 825 | 412,600 |
2023/09/13 | 812 | 812 | 805 | 810 | 303,100 |
2023/09/12 | 814 | 816 | 807 | 812 | 209,100 |
2023/09/11 | 816 | 818 | 809 | 811 | 354,200 |
2023/09/08 | 813 | 816 | 809 | 812 | 483,400 |
2023/09/07 | 800 | 814 | 799 | 812 | 424,600 |
2023/09/06 | 797 | 801 | 794 | 798 | 447,200 |
2023/09/05 | 794 | 798 | 790 | 795 | 324,400 |
2023/09/04 | 780 | 789 | 779 | 789 | 354,300 |
2023/09/01 | 765 | 777 | 765 | 777 | 369,200 |
2023/08/31 | 762 | 769 | 762 | 768 | 265,600 |
2023/08/30 | 759 | 765 | 758 | 761 | 268,400 |
2023/08/29 | 759 | 761 | 755 | 761 | 288,800 |
2023/08/28 | 754 | 759 | 754 | 758 | 269,600 |
2023/08/25 | 750 | 753 | 748 | 750 | 247,600 |
2023/08/24 | 751 | 754 | 749 | 754 | 196,600 |
2023/08/23 | 749 | 753 | 747 | 753 | 181,200 |
2023/08/22 | 745 | 746 | 741 | 746 | 298,000 |
2023/08/21 | 752 | 754 | 749 | 749 | 197,800 |
2023/08/18 | 758 | 760 | 750 | 750 | 272,700 |
2023/08/17 | 760 | 764 | 753 | 764 | 332,000 |
2023/08/16 | 754 | 759 | 750 | 758 | 261,000 |
2023/08/15 | 756 | 757 | 751 | 756 | 206,800 |
2023/08/14 | 755 | 762 | 753 | 754 | 301,600 |
2023/08/10 | 745 | 756 | 741 | 756 | 294,800 |
2023/08/09 | 740 | 745 | 732 | 742 | 311,900 |
2023/08/08 | 750 | 751 | 736 | 738 | 646,600 |
2023/08/07 | 759 | 762 | 746 | 753 | 469,700 |
2023/08/04 | 762 | 765 | 759 | 765 | 144,800 |
2023/08/03 | 770 | 770 | 759 | 762 | 299,000 |
2023/08/02 | 768 | 775 | 765 | 770 | 251,800 |
2023/08/01 | 770 | 772 | 765 | 770 | 221,000 |
2023/07/31 | 765 | 770 | 763 | 769 | 299,400 |
2023/07/28 | 758 | 763 | 753 | 759 | 362,300 |
2023/07/27 | 758 | 761 | 755 | 759 | 208,800 |
2023/07/26 | 761 | 761 | 751 | 760 | 223,700 |
2023/07/25 | 753 | 760 | 751 | 760 | 291,800 |
2023/07/24 | 741 | 751 | 740 | 750 | 304,900 |
2023/07/21 | 738 | 743 | 735 | 739 | 185,400 |
2023/07/20 | 740 | 742 | 736 | 738 | 143,900 |
2023/07/19 | 738 | 739 | 733 | 739 | 209,500 |
2023/07/18 | 733 | 735 | 729 | 733 | 135,000 |
2023/07/14 | 730 | 733 | 725 | 733 | 253,700 |
2023/07/13 | 732 | 732 | 725 | 728 | 203,600 |
2023/07/12 | 737 | 737 | 731 | 732 | 130,000 |
2023/07/11 | 737 | 740 | 733 | 735 | 232,500 |
2023/07/10 | 734 | 739 | 730 | 736 | 236,500 |
2023/07/07 | 735 | 737 | 725 | 730 | 343,000 |
2023/07/06 | 740 | 742 | 735 | 738 | 237,800 |
2023/07/05 | 740 | 741 | 736 | 738 | 143,300 |
2023/07/04 | 745 | 748 | 740 | 742 | 263,300 |