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
2004/12/30 260 260 256 257 503,700
2004/12/29 261 262 258 259 724,200
2004/12/28 255 262 254 260 841,500
2004/12/27 253 255 252 254 840,200
2004/12/24 253 257 253 253 1,279,900
2004/12/22 257 259 251 254 2,070,100
2004/12/21 260 264 256 259 1,982,700
2004/12/20 261 265 260 261 1,112,700
2004/12/17 262 266 259 265 1,161,000
2004/12/16 265 271 260 262 1,869,300
2004/12/15 259 276 255 275 1,632,300
2004/12/14 255 259 250 259 1,117,000
2004/12/13 268 270 255 259 1,370,900
2004/12/10 267 271 265 269 1,601,800
2004/12/09 270 270 265 266 847,300
2004/12/08 272 273 267 270 948,100
2004/12/07 275 277 271 272 797,800
2004/12/06 276 277 272 274 864,700
2004/12/03 280 282 275 275 1,395,700
2004/12/02 280 286 277 279 2,376,900
2004/12/01 276 279 275 277 653,300
2004/11/30 280 283 276 276 887,800
2004/11/29 279 284 278 283 897,000
2004/11/26 282 285 279 279 769,500
2004/11/25 292 292 280 282 992,600
2004/11/24 288 295 287 288 637,700
2004/11/22 291 296 285 289 790,000
2004/11/19 289 299 287 290 966,600
2004/11/18 289 290 282 288 2,322,100
2004/11/17 300 300 291 292 2,461,100
2004/11/16 307 307 301 304 1,625,000
2004/11/15 310 312 304 307 1,841,100
2004/11/12 313 314 306 308 1,562,100
2004/11/11 332 332 314 314 1,622,000
2004/11/10 330 348 329 336 4,144,200
2004/11/09 310 324 309 320 1,190,000
2004/11/08 324 324 310 310 704,700
2004/11/05 315 326 314 319 757,500
2004/11/04 318 326 309 314 1,413,400
2004/11/02 316 318 303 310 1,684,600
2004/11/01 339 339 310 315 3,007,700
2004/10/29 318 370 313 340 8,063,500
2004/10/28 297 322 295 315 4,902,100
2004/10/27 304 308 289 292 2,650,200
2004/10/26 297 314 293 299 5,988,100
2004/10/25 284 285 277 277 1,934,500
2004/10/22 278 279 275 277 683,300
2004/10/21 273 284 272 274 1,021,600
2004/10/20 277 280 272 272 1,246,000
2004/10/19 278 282 277 277 1,142,000
2004/10/18 287 292 277 277 1,602,900
2004/10/15 300 300 277 286 3,717,800
2004/10/14 308 310 300 301 1,088,000
2004/10/13 312 314 307 307 853,200
2004/10/12 318 319 308 308 1,327,600
2004/10/08 330 330 313 315 3,367,800
2004/10/07 304 339 302 339 5,277,400
2004/10/06 301 304 298 303 1,313,200
2004/10/05 310 311 302 304 1,152,100
2004/10/04 317 317 306 310 1,892,500
2004/10/01 305 317 303 314 1,097,300
2004/09/30 301 308 299 301 1,202,300
2004/09/29 310 310 298 299 1,584,900
2004/09/28 303 305 300 300 1,086,500
2004/09/27 319 319 306 307 1,211,700
2004/09/24 324 325 294 318 4,963,400
2004/09/22 339 339 311 334 2,822,100
2004/09/21 366 369 344 344 1,347,700
2004/09/17 374 374 364 365 755,100
2004/09/16 370 370 362 364 1,121,800
2004/09/15 381 381 373 374 507,400
2004/09/14 380 383 376 381 934,300
2004/09/13 373 379 369 375 1,107,300
2004/09/10 379 379 368 373 3,668,800
2004/09/09 385 387 383 383 907,700
2004/09/08 397 398 385 387 1,765,100
2004/09/07 405 410 396 397 2,400,800
2004/09/06 398 401 388 393 1,371,100
2004/09/03 398 419 379 388 3,200,000
2004/09/02 381 390 379 388 1,849,100
2004/09/01 381 384 378 380 764,800
2004/08/31 382 383 376 377 762,600
2004/08/30 388 390 382 383 914,100
2004/08/27 396 397 386 387 1,247,100
2004/08/26 400 403 394 395 1,024,000
2004/08/25 406 407 390 395 1,340,100
2004/08/24 406 418 405 405 1,107,400
2004/08/23 412 424 401 404 1,878,400
2004/08/20 390 390 384 387 365,800
2004/08/19 386 389 378 386 483,600
2004/08/18 382 385 375 385 491,700
2004/08/17 378 385 376 377 506,600
2004/08/16 390 392 375 377 693,200
2004/08/13 396 399 391 391 592,300
2004/08/12 396 406 395 406 525,900
2004/08/11 401 410 397 401 1,043,300
2004/08/10 377 394 370 392 613,600
2004/08/09 371 381 368 379 758,300
2004/08/06 386 390 382 386 650,800
2004/08/05 395 409 387 391 1,038,200
2004/08/04 404 407 371 391 1,400,200
2004/08/03 408 414 403 409 696,800
2004/08/02 410 418 404 407 659,800
2004/07/30 402 413 400 409 820,700
2004/07/29 413 413 401 401 493,300
2004/07/28 415 415 406 413 669,700
2004/07/27 410 423 400 400 1,041,900
2004/07/26 423 423 406 410 902,000
2004/07/23 446 456 421 428 1,104,300
2004/07/22 418 462 412 446 3,373,700
2004/07/21 422 428 412 428 855,500
2004/07/20 424 424 403 409 651,800
2004/07/16 439 439 410 428 1,088,300
2004/07/15 439 474 421 439 2,064,700
2004/07/14 522 527 433 437 5,269,500
2004/07/13 432 497 431 487 11,290,900
2004/07/12 397 435 396 417 4,969,100
2004/07/09 390 398 387 392 4,443,100
2004/07/08 386 390 380 386 4,407,500
2004/07/07 401 404 375 385 2,374,200
2004/07/06 441 441 420 420 1,323,700
2004/07/05 453 454 433 440 1,406,400
2004/07/02 471 472 462 463 937,900
2004/07/01 485 485 475 476 755,200
2004/06/30 492 492 482 485 773,400
2004/06/29 493 495 489 491 868,700
2004/06/28 492 495 486 491 744,000
2004/06/25 514 514 487 491 1,093,500
2004/06/24 479 516 479 511 1,684,600
2004/06/23 485 491 465 474 1,408,200
2004/06/22 510 510 484 494 1,306,300
2004/06/21 512 516 507 507 1,311,900
2004/06/18 528 528 510 512 1,465,600
2004/06/17 537 537 521 529 1,046,900
2004/06/16 536 539 535 536 1,004,700
2004/06/15 551 551 534 534 1,085,200
2004/06/14 565 574 550 550 1,702,900
2004/06/11 538 563 538 548 3,194,100
2004/06/10 544 545 532 538 1,051,400
2004/06/09 555 556 538 543 1,234,200
2004/06/08 568 569 553 553 586,000
2004/06/07 565 578 558 558 890,600
2004/06/04 561 576 551 564 991,400
2004/06/03 577 584 550 551 1,104,300
2004/06/02 591 593 575 577 660,500
2004/06/01 600 601 591 593 496,500
2004/05/31 606 608 596 597 388,100
2004/05/28 591 602 590 602 462,000
2004/05/27 603 606 590 590 372,900
2004/05/26 614 619 601 601 886,000
2004/05/25 606 606 586 604 822,200
2004/05/24 610 621 605 605 733,700
2004/05/21 602 610 592 600 466,900
2004/05/20 605 610 587 592 797,500
2004/05/19 588 615 572 615 692,800
2004/05/18 530 590 530 559 631,300
2004/05/17 576 582 537 537 1,470,100
2004/05/14 603 621 586 586 1,126,100
2004/05/13 620 620 591 613 840,200
2004/05/12 610 619 593 619 626,500
2004/05/11 572 590 559 570 982,600
2004/05/10 635 639 580 582 1,630,000
2004/05/07 640 657 630 635 638,600
2004/05/06 669 669 640 640 757,100
2004/04/30 659 674 640 668 947,200
2004/04/28 653 705 648 689 1,186,300
2004/04/27 650 650 621 634 1,241,600
2004/04/26 724 724 650 659 2,064,700
2004/04/23 760 777 710 723 4,185,000
2004/04/22 620 710 620 710 4,433,300
2004/04/21 654 656 608 610 2,230,800
2004/04/20 676 678 651 653 2,436,200
2004/04/19 721 750 650 675 1,825,500
2004/04/16 728 765 717 720 1,835,300
2004/04/15 799 799 705 717 2,145,300
2004/04/14 812 813 767 799 1,229,400
2004/04/13 830 840 811 811 928,500
2004/04/12 821 850 814 819 952,900
2004/04/09 890 895 808 813 1,584,800
2004/04/08 911 912 886 894 933,000
2004/04/07 950 957 916 921 444,600
2004/04/06 932 948 916 948 381,800
2004/04/05 970 975 911 931 966,100
2004/04/02 985 994 960 960 264,600
2004/04/01 1,009 1,010 975 975 361,800
2004/03/31 1,005 1,008 977 988 379,500
2004/03/30 1,007 1,019 980 999 561,800
2004/03/29 1,030 1,030 1,011 1,018 366,200
2004/03/26 1,030 1,035 1,023 1,030 399,500
2004/03/25 1,020 1,033 982 989 364,100
2004/03/24 1,019 1,039 995 1,000 541,800
2004/03/23 1,015 1,020 965 1,000 543,100
2004/03/22 1,025 1,050 1,013 1,013 402,700
2004/03/19 1,078 1,078 1,002 1,015 489,000
2004/03/18 1,079 1,107 1,053 1,058 879,900
2004/03/17 1,029 1,062 1,021 1,059 763,800
2004/03/16 1,048 1,082 981 999 1,152,700
2004/03/15 1,042 1,050 1,025 1,036 826,800
2004/03/12 994 1,023 972 992 2,558,000
2004/03/11 932 997 926 984 1,375,100
2004/03/10 960 995 893 922 1,432,600
2004/03/09 1,051 1,080 931 952 1,774,300
2004/03/08 1,155 1,200 1,050 1,051 1,690,600
2004/03/05 1,167 1,170 1,130 1,155 1,465,000
2004/03/04 1,100 1,170 1,090 1,127 1,656,200
2004/03/03 1,217 1,373 1,050 1,082 3,854,000
2004/03/02 1,171 1,271 1,030 1,197 6,049,700
2004/03/01 1,071 1,071 1,071 1,071 109,600
2004/02/27 907 977 900 971 1,706,600
2004/02/26 850 885 848 877 977,000
2004/02/25 837 855 830 850 583,100
2004/02/24 845 855 803 817 751,800
2004/02/23 800 863 798 815 1,201,600
2004/02/20 797 800 777 795 421,500
2004/02/19 780 799 773 787 545,400
2004/02/18 798 835 725 773 1,584,500
2004/02/17 748 818 731 788 2,908,100
2004/02/16 699 721 690 718 822,100
2004/02/13 682 685 660 671 907,100
2004/02/12 650 679 642 642 935,700
2004/02/10 631 647 617 630 442,600
2004/02/09 605 644 599 617 490,300
2004/02/06 606 615 605 605 288,100
2004/02/05 586 618 586 603 402,900
2004/02/04 616 639 573 585 1,072,800
2004/02/03 596 635 550 596 1,440,600
2004/02/02 555 613 555 576 901,000
2004/01/30 550 568 540 540 484,900
2004/01/29 571 573 550 560 1,260,900
2004/01/28 610 615 574 574 896,000
2004/01/27 620 653 610 620 861,600
2004/01/26 728 765 603 629 3,276,600
2004/01/23 641 721 630 698 5,060,100
2004/01/22 523 621 520 621 2,964,100
2004/01/21 519 524 518 521 450,400
2004/01/20 519 526 516 523 407,200
2004/01/19 528 530 519 519 306,100
2004/01/16 511 525 511 519 628,100
2004/01/15 525 525 510 515 943,900
2004/01/14 521 527 505 519 630,800
2004/01/13 533 534 517 520 848,000
2004/01/09 537 547 532 532 859,300
2004/01/08 545 551 535 535 1,020,800
2004/01/07 540 558 531 544 423,800
2004/01/06 549 560 530 530 408,200
2004/01/05 550 551 540 548 118,700

このページの先頭へ