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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,002 | 1,018 | 1,001 | 1,013 | 636,200 |
| 2025/06/12 | 991 | 1,020 | 988 | 1,001 | 880,300 |
| 2025/06/11 | 963 | 994 | 963 | 991 | 1,194,800 |
| 2025/06/10 | 942 | 953 | 935 | 935 | 317,600 |
| 2025/06/09 | 954 | 957 | 941 | 941 | 313,800 |
| 2025/06/06 | 940 | 952 | 939 | 950 | 314,400 |
| 2025/06/05 | 932 | 944 | 928 | 935 | 279,500 |
| 2025/06/04 | 930 | 950 | 927 | 944 | 486,700 |
| 2025/06/03 | 928 | 929 | 918 | 926 | 373,900 |
| 2025/06/02 | 914 | 929 | 911 | 928 | 403,300 |
| 2025/05/30 | 897 | 916 | 893 | 912 | 536,400 |
| 2025/05/29 | 902 | 907 | 897 | 899 | 220,700 |
| 2025/05/28 | 885 | 909 | 881 | 902 | 617,500 |
| 2025/05/27 | 880 | 884 | 873 | 881 | 191,200 |
| 2025/05/26 | 893 | 893 | 878 | 882 | 204,400 |
| 2025/05/23 | 886 | 893 | 884 | 888 | 274,700 |
| 2025/05/22 | 880 | 888 | 874 | 887 | 250,000 |
| 2025/05/21 | 883 | 893 | 877 | 883 | 418,300 |
| 2025/05/20 | 883 | 883 | 872 | 875 | 392,000 |
| 2025/05/19 | 879 | 888 | 873 | 882 | 577,200 |
| 2025/05/16 | 860 | 869 | 851 | 864 | 444,000 |
| 2025/05/15 | 848 | 860 | 845 | 860 | 433,000 |
| 2025/05/14 | 845 | 853 | 829 | 848 | 620,300 |
| 2025/05/13 | 846 | 846 | 827 | 831 | 305,200 |
| 2025/05/12 | 842 | 846 | 836 | 845 | 316,900 |
| 2025/05/09 | 835 | 843 | 834 | 842 | 329,100 |
| 2025/05/08 | 830 | 834 | 823 | 834 | 227,800 |
| 2025/05/07 | 818 | 836 | 816 | 832 | 385,400 |
| 2025/05/02 | 820 | 827 | 817 | 818 | 210,100 |
| 2025/05/01 | 828 | 829 | 817 | 821 | 196,100 |
| 2025/04/30 | 826 | 828 | 816 | 827 | 260,900 |
| 2025/04/28 | 825 | 830 | 821 | 826 | 252,600 |
| 2025/04/25 | 829 | 833 | 822 | 825 | 234,100 |
| 2025/04/24 | 832 | 845 | 830 | 836 | 444,700 |
| 2025/04/23 | 820 | 842 | 816 | 841 | 1,042,400 |
| 2025/04/22 | 800 | 805 | 797 | 805 | 188,500 |
| 2025/04/21 | 794 | 804 | 793 | 803 | 184,200 |
| 2025/04/18 | 788 | 799 | 786 | 796 | 231,300 |
| 2025/04/17 | 776 | 784 | 774 | 783 | 197,600 |
| 2025/04/16 | 777 | 779 | 771 | 775 | 197,200 |
| 2025/04/15 | 780 | 781 | 771 | 774 | 146,300 |
| 2025/04/14 | 772 | 780 | 769 | 774 | 187,400 |
| 2025/04/11 | 768 | 768 | 748 | 764 | 309,300 |
| 2025/04/10 | 770 | 772 | 760 | 770 | 418,300 |
| 2025/04/09 | 751 | 756 | 740 | 749 | 456,300 |
| 2025/04/08 | 748 | 766 | 741 | 756 | 430,000 |
| 2025/04/07 | 706 | 736 | 698 | 723 | 645,500 |
| 2025/04/04 | 763 | 763 | 746 | 757 | 472,900 |
| 2025/04/03 | 750 | 774 | 750 | 772 | 395,100 |
| 2025/04/02 | 794 | 796 | 777 | 778 | 309,300 |
| 2025/04/01 | 802 | 810 | 798 | 799 | 394,000 |
| 2025/03/31 | 790 | 802 | 783 | 797 | 469,000 |
| 2025/03/28 | 787 | 807 | 784 | 805 | 555,700 |
| 2025/03/27 | 809 | 817 | 806 | 815 | 492,000 |
| 2025/03/26 | 810 | 817 | 805 | 813 | 376,500 |
| 2025/03/25 | 810 | 813 | 803 | 808 | 230,300 |
| 2025/03/24 | 803 | 809 | 802 | 809 | 197,500 |
| 2025/03/21 | 807 | 810 | 802 | 802 | 302,800 |
| 2025/03/19 | 798 | 810 | 798 | 806 | 311,400 |
| 2025/03/18 | 796 | 801 | 796 | 800 | 338,500 |
| 2025/03/17 | 787 | 796 | 787 | 793 | 260,300 |
| 2025/03/14 | 780 | 787 | 778 | 782 | 248,200 |
| 2025/03/13 | 780 | 786 | 776 | 782 | 261,400 |
| 2025/03/12 | 772 | 783 | 770 | 779 | 264,700 |
| 2025/03/11 | 778 | 778 | 767 | 774 | 396,300 |
| 2025/03/10 | 794 | 794 | 783 | 783 | 178,100 |
| 2025/03/07 | 780 | 789 | 775 | 788 | 293,800 |
| 2025/03/06 | 787 | 791 | 785 | 788 | 271,500 |
| 2025/03/05 | 781 | 785 | 780 | 783 | 244,200 |
| 2025/03/04 | 780 | 783 | 775 | 781 | 280,900 |
| 2025/03/03 | 784 | 788 | 782 | 785 | 210,300 |
| 2025/02/28 | 780 | 784 | 775 | 780 | 436,200 |
| 2025/02/27 | 770 | 782 | 768 | 780 | 235,500 |
| 2025/02/26 | 775 | 775 | 760 | 766 | 233,800 |
| 2025/02/25 | 760 | 773 | 760 | 771 | 326,100 |
| 2025/02/21 | 767 | 768 | 763 | 766 | 562,000 |
| 2025/02/20 | 789 | 790 | 768 | 772 | 536,200 |
| 2025/02/19 | 790 | 798 | 789 | 791 | 345,600 |
| 2025/02/18 | 790 | 792 | 782 | 792 | 259,000 |
| 2025/02/17 | 796 | 804 | 789 | 793 | 403,200 |
| 2025/02/14 | 793 | 800 | 787 | 800 | 560,100 |
| 2025/02/13 | 791 | 805 | 790 | 796 | 1,063,900 |
| 2025/02/12 | 768 | 768 | 760 | 763 | 301,200 |
| 2025/02/10 | 755 | 763 | 755 | 759 | 248,000 |
| 2025/02/07 | 751 | 759 | 750 | 755 | 335,600 |
| 2025/02/06 | 746 | 752 | 744 | 750 | 344,000 |
| 2025/02/05 | 740 | 748 | 739 | 743 | 414,800 |
| 2025/02/04 | 738 | 741 | 734 | 739 | 344,000 |
| 2025/02/03 | 731 | 736 | 726 | 733 | 454,200 |
| 2025/01/31 | 738 | 739 | 734 | 738 | 337,900 |
| 2025/01/30 | 736 | 738 | 730 | 738 | 491,600 |
| 2025/01/29 | 739 | 742 | 735 | 740 | 512,600 |
| 2025/01/28 | 723 | 740 | 723 | 739 | 652,300 |
| 2025/01/27 | 723 | 728 | 721 | 725 | 212,600 |
| 2025/01/24 | 723 | 726 | 718 | 718 | 229,000 |
| 2025/01/23 | 717 | 721 | 714 | 721 | 236,300 |
| 2025/01/22 | 721 | 724 | 720 | 722 | 209,600 |
| 2025/01/21 | 720 | 721 | 717 | 717 | 221,400 |
| 2025/01/20 | 714 | 719 | 712 | 715 | 259,600 |
| 2025/01/17 | 706 | 712 | 702 | 708 | 314,800 |
| 2025/01/16 | 711 | 714 | 707 | 708 | 192,800 |
| 2025/01/15 | 712 | 715 | 709 | 712 | 179,400 |
| 2025/01/14 | 717 | 719 | 709 | 711 | 309,600 |
| 2025/01/10 | 721 | 725 | 717 | 717 | 285,800 |
| 2025/01/09 | 727 | 727 | 722 | 723 | 227,400 |
| 2025/01/08 | 731 | 731 | 725 | 726 | 293,400 |
| 2025/01/07 | 735 | 738 | 725 | 730 | 296,000 |
| 2025/01/06 | 724 | 732 | 723 | 729 | 373,200 |
| 2024/12/30 | 723 | 728 | 720 | 721 | 260,500 |
| 2024/12/27 | 722 | 724 | 719 | 723 | 273,500 |
| 2024/12/26 | 710 | 720 | 710 | 720 | 480,900 |
| 2024/12/25 | 705 | 710 | 702 | 708 | 245,900 |
| 2024/12/24 | 705 | 707 | 702 | 705 | 192,600 |
| 2024/12/23 | 703 | 704 | 700 | 702 | 210,200 |
| 2024/12/20 | 702 | 704 | 700 | 703 | 184,100 |
| 2024/12/19 | 697 | 703 | 697 | 700 | 175,500 |
| 2024/12/18 | 700 | 704 | 699 | 699 | 120,500 |
| 2024/12/17 | 707 | 709 | 701 | 701 | 158,600 |
| 2024/12/16 | 710 | 713 | 707 | 707 | 159,300 |
| 2024/12/13 | 712 | 715 | 708 | 714 | 316,300 |
| 2024/12/12 | 707 | 714 | 706 | 710 | 305,700 |
| 2024/12/11 | 700 | 709 | 700 | 706 | 280,900 |
| 2024/12/10 | 702 | 702 | 697 | 697 | 188,400 |
| 2024/12/09 | 699 | 702 | 697 | 701 | 183,900 |
| 2024/12/06 | 698 | 700 | 694 | 697 | 138,500 |
| 2024/12/05 | 700 | 700 | 696 | 699 | 133,900 |
| 2024/12/04 | 695 | 707 | 694 | 695 | 146,800 |
| 2024/12/03 | 694 | 701 | 694 | 699 | 248,700 |
| 2024/12/02 | 691 | 694 | 688 | 690 | 182,900 |
| 2024/11/29 | 694 | 695 | 690 | 690 | 93,200 |
| 2024/11/28 | 686 | 694 | 686 | 694 | 125,600 |
| 2024/11/27 | 694 | 695 | 685 | 688 | 256,300 |
| 2024/11/26 | 694 | 698 | 691 | 696 | 169,200 |
| 2024/11/25 | 702 | 703 | 694 | 694 | 183,900 |
| 2024/11/22 | 698 | 699 | 693 | 696 | 155,100 |
| 2024/11/21 | 698 | 702 | 695 | 697 | 105,300 |
| 2024/11/20 | 700 | 700 | 694 | 698 | 204,100 |
| 2024/11/19 | 697 | 703 | 695 | 701 | 220,200 |
| 2024/11/18 | 692 | 697 | 691 | 692 | 137,600 |
| 2024/11/15 | 693 | 697 | 688 | 692 | 245,300 |
| 2024/11/14 | 688 | 694 | 686 | 688 | 167,900 |
| 2024/11/13 | 693 | 699 | 687 | 691 | 277,700 |
| 2024/11/12 | 685 | 696 | 685 | 692 | 253,300 |
| 2024/11/11 | 687 | 688 | 681 | 683 | 213,900 |
| 2024/11/08 | 699 | 699 | 683 | 686 | 359,200 |
| 2024/11/07 | 690 | 702 | 690 | 700 | 423,800 |
| 2024/11/06 | 688 | 695 | 683 | 690 | 236,700 |
| 2024/11/05 | 685 | 686 | 682 | 682 | 154,900 |
| 2024/11/01 | 687 | 687 | 682 | 685 | 357,700 |
| 2024/10/31 | 690 | 694 | 688 | 691 | 212,300 |
| 2024/10/30 | 689 | 691 | 686 | 689 | 350,800 |
| 2024/10/29 | 688 | 690 | 686 | 687 | 222,500 |
| 2024/10/28 | 678 | 687 | 676 | 687 | 196,300 |
| 2024/10/25 | 684 | 685 | 678 | 680 | 203,700 |
| 2024/10/24 | 685 | 686 | 679 | 680 | 341,200 |
| 2024/10/23 | 689 | 692 | 687 | 687 | 213,700 |
| 2024/10/22 | 700 | 702 | 687 | 689 | 474,900 |
| 2024/10/21 | 704 | 705 | 700 | 700 | 168,600 |
| 2024/10/18 | 706 | 706 | 701 | 701 | 106,800 |
| 2024/10/17 | 705 | 705 | 702 | 702 | 146,500 |
| 2024/10/16 | 702 | 709 | 702 | 704 | 171,800 |
| 2024/10/15 | 704 | 706 | 700 | 704 | 260,800 |
| 2024/10/11 | 706 | 707 | 701 | 701 | 199,000 |
| 2024/10/10 | 706 | 706 | 703 | 704 | 164,800 |
| 2024/10/09 | 708 | 713 | 703 | 707 | 182,300 |
| 2024/10/08 | 713 | 714 | 706 | 707 | 267,600 |
| 2024/10/07 | 719 | 719 | 713 | 716 | 222,300 |
| 2024/10/04 | 711 | 715 | 711 | 714 | 110,800 |
| 2024/10/03 | 717 | 719 | 708 | 711 | 194,400 |
| 2024/10/02 | 708 | 714 | 707 | 709 | 260,900 |
| 2024/10/01 | 716 | 717 | 708 | 710 | 165,200 |
| 2024/09/30 | 706 | 712 | 705 | 706 | 404,300 |
| 2024/09/27 | 711 | 720 | 710 | 719 | 307,500 |
| 2024/09/26 | 726 | 729 | 722 | 727 | 598,600 |
| 2024/09/25 | 724 | 726 | 719 | 723 | 317,100 |
| 2024/09/24 | 729 | 731 | 724 | 724 | 271,600 |
| 2024/09/20 | 727 | 729 | 722 | 724 | 254,700 |
| 2024/09/19 | 724 | 728 | 722 | 722 | 224,600 |
| 2024/09/18 | 725 | 726 | 719 | 723 | 180,700 |
| 2024/09/17 | 725 | 725 | 713 | 719 | 291,200 |
| 2024/09/13 | 717 | 720 | 715 | 717 | 224,700 |
| 2024/09/12 | 723 | 726 | 715 | 718 | 242,100 |
| 2024/09/11 | 725 | 726 | 712 | 716 | 270,500 |
| 2024/09/10 | 724 | 729 | 724 | 725 | 147,400 |
| 2024/09/09 | 719 | 724 | 712 | 722 | 268,400 |
| 2024/09/06 | 736 | 736 | 726 | 728 | 276,900 |
| 2024/09/05 | 733 | 741 | 728 | 734 | 278,600 |
| 2024/09/04 | 739 | 743 | 734 | 735 | 378,300 |
| 2024/09/03 | 745 | 749 | 743 | 748 | 193,500 |
| 2024/09/02 | 748 | 748 | 739 | 742 | 180,400 |
| 2024/08/30 | 742 | 745 | 738 | 744 | 268,900 |
| 2024/08/29 | 745 | 746 | 737 | 742 | 221,200 |
| 2024/08/28 | 748 | 749 | 742 | 747 | 142,800 |
| 2024/08/27 | 744 | 750 | 742 | 750 | 135,800 |
| 2024/08/26 | 742 | 746 | 740 | 741 | 145,200 |
| 2024/08/23 | 736 | 747 | 736 | 742 | 169,200 |
| 2024/08/22 | 736 | 737 | 731 | 735 | 112,300 |
| 2024/08/21 | 735 | 736 | 730 | 734 | 95,600 |
| 2024/08/20 | 737 | 738 | 732 | 738 | 152,000 |
| 2024/08/19 | 735 | 738 | 729 | 731 | 291,900 |