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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,452 | 1,478 | 1,452 | 1,469 | 482,200 |
| 2026/03/26 | 1,490 | 1,500 | 1,462 | 1,478 | 307,100 |
| 2026/03/25 | 1,479 | 1,494 | 1,476 | 1,478 | 385,400 |
| 2026/03/24 | 1,429 | 1,455 | 1,427 | 1,449 | 377,000 |
| 2026/03/23 | 1,435 | 1,441 | 1,382 | 1,399 | 463,600 |
| 2026/03/19 | 1,487 | 1,487 | 1,453 | 1,461 | 466,900 |
| 2026/03/18 | 1,489 | 1,517 | 1,489 | 1,517 | 338,300 |
| 2026/03/17 | 1,484 | 1,498 | 1,473 | 1,482 | 419,900 |
| 2026/03/16 | 1,459 | 1,475 | 1,452 | 1,463 | 319,300 |
| 2026/03/13 | 1,436 | 1,478 | 1,434 | 1,460 | 595,100 |
| 2026/03/12 | 1,474 | 1,500 | 1,466 | 1,479 | 494,600 |
| 2026/03/11 | 1,509 | 1,530 | 1,496 | 1,499 | 534,500 |
| 2026/03/10 | 1,485 | 1,513 | 1,476 | 1,486 | 501,200 |
| 2026/03/09 | 1,458 | 1,477 | 1,425 | 1,462 | 815,900 |
| 2026/03/06 | 1,545 | 1,567 | 1,514 | 1,558 | 530,400 |
| 2026/03/05 | 1,606 | 1,624 | 1,575 | 1,580 | 520,000 |
| 2026/03/04 | 1,573 | 1,597 | 1,517 | 1,557 | 699,400 |
| 2026/03/03 | 1,660 | 1,693 | 1,642 | 1,653 | 707,000 |
| 2026/03/02 | 1,600 | 1,654 | 1,572 | 1,654 | 747,000 |
| 2026/02/27 | 1,554 | 1,602 | 1,552 | 1,598 | 461,000 |
| 2026/02/26 | 1,568 | 1,583 | 1,543 | 1,544 | 240,400 |
| 2026/02/25 | 1,568 | 1,582 | 1,553 | 1,565 | 272,700 |
| 2026/02/24 | 1,570 | 1,583 | 1,538 | 1,569 | 278,300 |
| 2026/02/20 | 1,583 | 1,590 | 1,548 | 1,554 | 275,000 |
| 2026/02/19 | 1,575 | 1,593 | 1,566 | 1,590 | 304,200 |
| 2026/02/18 | 1,556 | 1,591 | 1,551 | 1,579 | 321,700 |
| 2026/02/17 | 1,565 | 1,576 | 1,540 | 1,550 | 305,200 |
| 2026/02/16 | 1,580 | 1,588 | 1,536 | 1,564 | 481,400 |
| 2026/02/13 | 1,610 | 1,634 | 1,550 | 1,563 | 641,300 |
| 2026/02/12 | 1,580 | 1,663 | 1,563 | 1,639 | 727,000 |
| 2026/02/10 | 1,502 | 1,611 | 1,500 | 1,596 | 1,240,600 |
| 2026/02/09 | 1,464 | 1,507 | 1,431 | 1,472 | 1,210,400 |
| 2026/02/06 | 1,304 | 1,344 | 1,300 | 1,344 | 683,600 |
| 2026/02/05 | 1,299 | 1,313 | 1,284 | 1,297 | 376,400 |
| 2026/02/04 | 1,286 | 1,313 | 1,277 | 1,294 | 488,800 |
| 2026/02/03 | 1,292 | 1,294 | 1,269 | 1,279 | 434,300 |
| 2026/02/02 | 1,290 | 1,308 | 1,266 | 1,266 | 961,800 |
| 2026/01/30 | 1,294 | 1,295 | 1,272 | 1,277 | 786,800 |
| 2026/01/29 | 1,275 | 1,286 | 1,256 | 1,282 | 462,500 |
| 2026/01/28 | 1,304 | 1,306 | 1,285 | 1,285 | 256,900 |
| 2026/01/27 | 1,320 | 1,325 | 1,303 | 1,321 | 257,600 |
| 2026/01/26 | 1,343 | 1,349 | 1,322 | 1,322 | 273,900 |
| 2026/01/23 | 1,376 | 1,390 | 1,368 | 1,368 | 147,300 |
| 2026/01/22 | 1,370 | 1,384 | 1,359 | 1,376 | 193,700 |
| 2026/01/21 | 1,357 | 1,375 | 1,356 | 1,369 | 217,400 |
| 2026/01/20 | 1,389 | 1,392 | 1,375 | 1,387 | 257,700 |
| 2026/01/19 | 1,395 | 1,403 | 1,372 | 1,388 | 228,300 |
| 2026/01/16 | 1,374 | 1,400 | 1,370 | 1,399 | 275,600 |
| 2026/01/15 | 1,360 | 1,379 | 1,355 | 1,372 | 239,400 |
| 2026/01/14 | 1,360 | 1,372 | 1,349 | 1,361 | 231,600 |
| 2026/01/13 | 1,367 | 1,370 | 1,347 | 1,360 | 229,600 |
| 2026/01/09 | 1,344 | 1,353 | 1,330 | 1,339 | 168,600 |
| 2026/01/08 | 1,327 | 1,359 | 1,327 | 1,342 | 257,000 |
| 2026/01/07 | 1,326 | 1,340 | 1,315 | 1,330 | 227,000 |
| 2026/01/06 | 1,339 | 1,349 | 1,333 | 1,340 | 285,200 |
| 2026/01/05 | 1,311 | 1,342 | 1,311 | 1,339 | 295,600 |
| 2025/12/30 | 1,317 | 1,331 | 1,309 | 1,309 | 268,800 |
| 2025/12/29 | 1,314 | 1,320 | 1,303 | 1,315 | 194,600 |
| 2025/12/26 | 1,328 | 1,330 | 1,305 | 1,311 | 211,300 |
| 2025/12/25 | 1,320 | 1,327 | 1,314 | 1,326 | 137,500 |
| 2025/12/24 | 1,316 | 1,329 | 1,315 | 1,317 | 176,800 |
| 2025/12/23 | 1,314 | 1,321 | 1,305 | 1,317 | 196,100 |
| 2025/12/22 | 1,340 | 1,341 | 1,311 | 1,311 | 298,500 |
| 2025/12/19 | 1,335 | 1,353 | 1,330 | 1,336 | 340,700 |
| 2025/12/18 | 1,340 | 1,350 | 1,328 | 1,341 | 277,700 |
| 2025/12/17 | 1,351 | 1,351 | 1,318 | 1,332 | 282,800 |
| 2025/12/16 | 1,366 | 1,370 | 1,347 | 1,347 | 348,700 |
| 2025/12/15 | 1,347 | 1,370 | 1,319 | 1,365 | 476,100 |
| 2025/12/12 | 1,311 | 1,349 | 1,300 | 1,347 | 631,800 |
| 2025/12/11 | 1,314 | 1,318 | 1,289 | 1,293 | 416,500 |
| 2025/12/10 | 1,310 | 1,310 | 1,284 | 1,306 | 401,800 |
| 2025/12/09 | 1,284 | 1,302 | 1,270 | 1,300 | 475,900 |
| 2025/12/08 | 1,260 | 1,283 | 1,255 | 1,279 | 271,200 |
| 2025/12/05 | 1,255 | 1,274 | 1,252 | 1,253 | 450,900 |
| 2025/12/04 | 1,243 | 1,260 | 1,240 | 1,248 | 416,800 |
| 2025/12/03 | 1,258 | 1,269 | 1,239 | 1,248 | 467,700 |
| 2025/12/02 | 1,288 | 1,288 | 1,245 | 1,260 | 452,200 |
| 2025/12/01 | 1,276 | 1,294 | 1,267 | 1,280 | 479,900 |
| 2025/11/28 | 1,265 | 1,289 | 1,257 | 1,274 | 458,000 |
| 2025/11/27 | 1,262 | 1,272 | 1,250 | 1,258 | 590,000 |
| 2025/11/26 | 1,185 | 1,259 | 1,185 | 1,249 | 915,900 |
| 2025/11/25 | 1,175 | 1,181 | 1,156 | 1,180 | 521,000 |
| 2025/11/21 | 1,131 | 1,152 | 1,130 | 1,148 | 591,100 |
| 2025/11/20 | 1,128 | 1,138 | 1,118 | 1,131 | 293,300 |
| 2025/11/19 | 1,112 | 1,125 | 1,102 | 1,117 | 284,800 |
| 2025/11/18 | 1,098 | 1,116 | 1,096 | 1,112 | 370,900 |
| 2025/11/17 | 1,095 | 1,104 | 1,080 | 1,099 | 212,600 |
| 2025/11/14 | 1,105 | 1,106 | 1,090 | 1,097 | 235,200 |
| 2025/11/13 | 1,094 | 1,109 | 1,093 | 1,108 | 385,900 |
| 2025/11/12 | 1,077 | 1,094 | 1,073 | 1,089 | 295,500 |
| 2025/11/11 | 1,061 | 1,088 | 1,053 | 1,085 | 469,800 |
| 2025/11/10 | 1,035 | 1,067 | 1,025 | 1,058 | 857,100 |
| 2025/11/07 | 1,099 | 1,110 | 1,080 | 1,094 | 555,200 |
| 2025/11/06 | 1,082 | 1,104 | 1,081 | 1,093 | 318,800 |
| 2025/11/05 | 1,066 | 1,082 | 1,039 | 1,080 | 422,400 |
| 2025/11/04 | 1,052 | 1,074 | 1,048 | 1,066 | 376,600 |
| 2025/10/31 | 1,052 | 1,056 | 1,042 | 1,049 | 175,500 |
| 2025/10/30 | 1,039 | 1,052 | 1,035 | 1,045 | 263,600 |
| 2025/10/29 | 1,065 | 1,065 | 1,036 | 1,039 | 230,500 |
| 2025/10/28 | 1,096 | 1,096 | 1,052 | 1,055 | 335,400 |
| 2025/10/27 | 1,093 | 1,106 | 1,086 | 1,099 | 350,300 |
| 2025/10/24 | 1,093 | 1,095 | 1,077 | 1,085 | 172,700 |
| 2025/10/23 | 1,086 | 1,091 | 1,070 | 1,085 | 245,600 |
| 2025/10/22 | 1,073 | 1,094 | 1,073 | 1,087 | 381,400 |
| 2025/10/21 | 1,075 | 1,080 | 1,064 | 1,072 | 206,900 |
| 2025/10/20 | 1,083 | 1,086 | 1,073 | 1,075 | 139,700 |
| 2025/10/17 | 1,073 | 1,075 | 1,067 | 1,075 | 173,400 |
| 2025/10/16 | 1,067 | 1,079 | 1,066 | 1,072 | 219,300 |
| 2025/10/15 | 1,053 | 1,066 | 1,048 | 1,066 | 184,100 |
| 2025/10/14 | 1,044 | 1,058 | 1,038 | 1,043 | 244,800 |
| 2025/10/10 | 1,058 | 1,068 | 1,049 | 1,063 | 259,700 |
| 2025/10/09 | 1,072 | 1,080 | 1,066 | 1,068 | 232,000 |
| 2025/10/08 | 1,085 | 1,097 | 1,077 | 1,077 | 198,600 |
| 2025/10/07 | 1,100 | 1,108 | 1,075 | 1,084 | 271,800 |
| 2025/10/06 | 1,081 | 1,091 | 1,067 | 1,089 | 324,900 |
| 2025/10/03 | 1,066 | 1,074 | 1,051 | 1,057 | 287,600 |
| 2025/10/02 | 1,091 | 1,095 | 1,062 | 1,067 | 289,100 |
| 2025/10/01 | 1,106 | 1,109 | 1,083 | 1,095 | 301,100 |
| 2025/09/30 | 1,119 | 1,120 | 1,106 | 1,118 | 264,700 |
| 2025/09/29 | 1,137 | 1,137 | 1,115 | 1,119 | 198,100 |
| 2025/09/26 | 1,142 | 1,152 | 1,141 | 1,152 | 351,900 |
| 2025/09/25 | 1,150 | 1,152 | 1,135 | 1,136 | 243,400 |
| 2025/09/24 | 1,152 | 1,164 | 1,145 | 1,150 | 336,600 |
| 2025/09/22 | 1,146 | 1,162 | 1,139 | 1,141 | 254,200 |
| 2025/09/19 | 1,142 | 1,147 | 1,135 | 1,145 | 379,500 |
| 2025/09/18 | 1,141 | 1,141 | 1,126 | 1,134 | 225,300 |
| 2025/09/17 | 1,148 | 1,148 | 1,130 | 1,141 | 234,800 |
| 2025/09/16 | 1,155 | 1,156 | 1,145 | 1,152 | 226,900 |
| 2025/09/12 | 1,166 | 1,167 | 1,155 | 1,157 | 297,700 |
| 2025/09/11 | 1,177 | 1,179 | 1,155 | 1,157 | 279,100 |
| 2025/09/10 | 1,169 | 1,178 | 1,163 | 1,178 | 290,600 |
| 2025/09/09 | 1,177 | 1,187 | 1,162 | 1,169 | 288,800 |
| 2025/09/08 | 1,173 | 1,176 | 1,163 | 1,170 | 342,500 |
| 2025/09/05 | 1,158 | 1,170 | 1,147 | 1,165 | 413,400 |
| 2025/09/04 | 1,150 | 1,155 | 1,139 | 1,155 | 313,700 |
| 2025/09/03 | 1,146 | 1,154 | 1,137 | 1,145 | 400,500 |
| 2025/09/02 | 1,147 | 1,149 | 1,133 | 1,146 | 266,500 |
| 2025/09/01 | 1,124 | 1,147 | 1,119 | 1,147 | 378,400 |
| 2025/08/29 | 1,116 | 1,125 | 1,114 | 1,124 | 232,800 |
| 2025/08/28 | 1,105 | 1,120 | 1,102 | 1,116 | 302,300 |
| 2025/08/27 | 1,094 | 1,106 | 1,090 | 1,102 | 223,400 |
| 2025/08/26 | 1,119 | 1,124 | 1,095 | 1,099 | 276,700 |
| 2025/08/25 | 1,145 | 1,147 | 1,114 | 1,118 | 341,800 |
| 2025/08/22 | 1,128 | 1,150 | 1,124 | 1,143 | 393,400 |
| 2025/08/21 | 1,118 | 1,128 | 1,113 | 1,126 | 355,900 |
| 2025/08/20 | 1,106 | 1,126 | 1,106 | 1,118 | 297,300 |
| 2025/08/19 | 1,121 | 1,122 | 1,112 | 1,112 | 254,400 |
| 2025/08/18 | 1,111 | 1,125 | 1,105 | 1,121 | 357,700 |
| 2025/08/15 | 1,123 | 1,123 | 1,111 | 1,115 | 379,300 |
| 2025/08/14 | 1,132 | 1,132 | 1,113 | 1,123 | 512,100 |
| 2025/08/13 | 1,131 | 1,146 | 1,120 | 1,140 | 576,100 |
| 2025/08/12 | 1,114 | 1,144 | 1,111 | 1,130 | 830,600 |
| 2025/08/08 | 1,079 | 1,116 | 1,076 | 1,108 | 652,900 |
| 2025/08/07 | 1,163 | 1,168 | 1,079 | 1,079 | 1,068,300 |
| 2025/08/06 | 1,084 | 1,091 | 1,077 | 1,089 | 438,000 |
| 2025/08/05 | 1,060 | 1,073 | 1,053 | 1,072 | 297,200 |
| 2025/08/04 | 1,044 | 1,060 | 1,042 | 1,058 | 244,800 |
| 2025/08/01 | 1,040 | 1,064 | 1,037 | 1,062 | 515,100 |
| 2025/07/31 | 1,025 | 1,039 | 1,022 | 1,037 | 441,500 |
| 2025/07/30 | 1,015 | 1,022 | 1,009 | 1,021 | 369,900 |
| 2025/07/29 | 1,010 | 1,017 | 997 | 1,011 | 427,200 |
| 2025/07/28 | 1,025 | 1,026 | 1,010 | 1,012 | 339,900 |
| 2025/07/25 | 1,023 | 1,029 | 1,013 | 1,025 | 393,100 |
| 2025/07/24 | 1,011 | 1,025 | 1,006 | 1,024 | 439,600 |
| 2025/07/23 | 1,030 | 1,032 | 1,005 | 1,013 | 625,300 |
| 2025/07/22 | 1,033 | 1,033 | 1,014 | 1,025 | 499,700 |
| 2025/07/18 | 1,046 | 1,047 | 1,028 | 1,036 | 364,400 |
| 2025/07/17 | 1,040 | 1,047 | 1,029 | 1,036 | 351,200 |
| 2025/07/16 | 1,040 | 1,043 | 1,029 | 1,038 | 288,300 |
| 2025/07/15 | 1,044 | 1,049 | 1,038 | 1,042 | 372,300 |
| 2025/07/14 | 1,033 | 1,043 | 1,026 | 1,042 | 324,700 |
| 2025/07/11 | 1,045 | 1,056 | 1,032 | 1,035 | 440,800 |
| 2025/07/10 | 1,042 | 1,051 | 1,037 | 1,045 | 511,200 |
| 2025/07/09 | 1,029 | 1,045 | 1,026 | 1,041 | 493,300 |
| 2025/07/08 | 1,024 | 1,030 | 1,018 | 1,025 | 387,900 |
| 2025/07/07 | 1,018 | 1,024 | 1,011 | 1,020 | 405,300 |
| 2025/07/04 | 1,025 | 1,025 | 1,008 | 1,016 | 329,900 |
| 2025/07/03 | 1,042 | 1,043 | 1,014 | 1,027 | 449,900 |
| 2025/07/02 | 1,061 | 1,065 | 1,039 | 1,045 | 536,300 |
| 2025/07/01 | 1,053 | 1,060 | 1,051 | 1,060 | 367,500 |
| 2025/06/30 | 1,051 | 1,064 | 1,050 | 1,057 | 456,500 |
| 2025/06/27 | 1,046 | 1,053 | 1,041 | 1,048 | 344,000 |
| 2025/06/26 | 1,039 | 1,055 | 1,037 | 1,051 | 626,300 |
| 2025/06/25 | 1,045 | 1,050 | 1,035 | 1,035 | 443,300 |
| 2025/06/24 | 1,050 | 1,054 | 1,037 | 1,047 | 443,700 |
| 2025/06/23 | 1,033 | 1,055 | 1,033 | 1,041 | 366,200 |
| 2025/06/20 | 1,043 | 1,050 | 1,031 | 1,031 | 998,200 |
| 2025/06/19 | 1,040 | 1,049 | 1,034 | 1,043 | 379,700 |
| 2025/06/18 | 1,025 | 1,046 | 1,025 | 1,036 | 479,600 |
| 2025/06/17 | 1,018 | 1,028 | 1,010 | 1,025 | 513,000 |
| 2025/06/16 | 1,013 | 1,030 | 1,011 | 1,020 | 666,700 |
| 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 |