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
2007/12/28 433 437 427 430 108,090
2007/12/27 441 444 436 443 132,470
2007/12/26 435 450 428 446 202,380
2007/12/25 445 451 433 438 211,550
2007/12/21 436 439 428 435 322,030
2007/12/20 445 451 438 441 193,800
2007/12/19 458 460 449 449 255,700
2007/12/18 448 460 441 453 204,230
2007/12/17 470 479 450 451 247,900
2007/12/14 478 487 470 472 265,890
2007/12/13 489 497 478 483 280,060
2007/12/12 491 503 478 502 244,860
2007/12/11 518 521 501 506 171,150
2007/12/10 515 522 505 511 160,140
2007/12/07 523 524 507 515 260,730
2007/12/06 503 516 499 504 258,240
2007/12/05 490 501 481 491 275,840
2007/12/04 518 523 484 485 551,860
2007/12/03 475 541 474 530 1,027,410
2007/11/30 453 465 450 461 346,930
2007/11/29 454 458 448 455 167,640
2007/11/28 455 456 442 448 179,960
2007/11/27 440 454 436 451 178,810
2007/11/26 435 448 435 448 130,590
2007/11/22 442 446 432 435 197,460
2007/11/21 450 458 437 440 207,250
2007/11/20 442 451 435 451 276,280
2007/11/19 460 464 451 454 109,940
2007/11/16 465 466 455 463 150,100
2007/11/15 474 479 460 477 112,360
2007/11/14 467 477 460 475 207,630
2007/11/13 460 479 456 466 174,660
2007/11/12 479 483 461 465 245,110
2007/11/09 500 504 478 484 393,980
2007/11/08 527 527 500 512 198,240
2007/11/07 543 545 527 528 153,700
2007/11/06 550 556 540 543 131,420
2007/11/05 574 574 545 548 210,010
2007/11/02 567 574 561 564 155,730
2007/11/01 567 580 567 578 148,180
2007/10/31 576 578 558 574 195,170
2007/10/30 548 568 537 566 355,400
2007/10/29 548 557 546 550 286,180
2007/10/26 537 543 533 538 198,240
2007/10/25 548 550 533 533 191,430
2007/10/24 539 547 534 536 125,070
2007/10/23 539 550 534 536 191,440
2007/10/22 533 546 528 544 157,430
2007/10/19 563 570 551 553 157,070
2007/10/18 560 569 554 565 175,960
2007/10/17 550 564 544 550 233,640
2007/10/16 592 596 560 567 220,760
2007/10/15 607 607 590 592 123,370
2007/10/12 595 600 587 587 157,850
2007/10/11 597 602 587 591 265,020
2007/10/10 610 610 594 597 233,680
2007/10/09 580 600 573 584 267,660
2007/10/05 574 575 564 572 136,490
2007/10/04 570 577 564 569 131,260
2007/10/03 570 574 559 572 178,560
2007/10/02 550 561 550 560 245,830
2007/10/01 567 572 545 550 238,890
2007/09/28 577 580 563 575 326,310
2007/09/27 548 575 547 574 273,270
2007/09/26 540 543 533 543 252,220
2007/09/25 545 549 532 539 245,630
2007/09/21 527 535 523 532 636,300
2007/09/20 557 560 529 539 427,750
2007/09/19 530 554 530 547 318,550
2007/09/18 548 548 533 534 168,750
2007/09/14 546 553 544 547 219,700
2007/09/13 550 558 545 549 220,200
2007/09/12 581 582 564 567 195,650
2007/09/11 574 579 558 574 267,490
2007/09/10 588 592 575 577 249,680
2007/09/07 590 602 586 598 251,090
2007/09/06 601 603 588 594 198,490
2007/09/05 616 625 605 608 224,980
2007/09/04 611 632 611 625 179,010
2007/09/03 629 634 625 630 128,930
2007/08/31 617 634 610 631 324,470
2007/08/30 638 638 616 620 171,240
2007/08/29 630 641 626 630 230,290
2007/08/28 631 647 631 644 221,740
2007/08/27 655 670 650 651 142,710
2007/08/24 668 675 647 652 211,520
2007/08/23 650 662 649 662 183,750
2007/08/22 647 656 643 648 143,440
2007/08/21 653 665 646 661 312,000
2007/08/20 662 666 653 656 282,600
2007/08/17 657 672 650 650 384,680
2007/08/16 675 678 650 677 460,450
2007/08/15 691 697 681 683 227,160
2007/08/14 688 700 688 698 204,850
2007/08/13 711 712 691 697 570,270
2007/08/10 719 723 693 719 547,730
2007/08/09 705 730 704 730 661,660
2007/08/08 660 705 660 699 309,610
2007/08/07 698 702 685 689 215,310
2007/08/06 695 703 684 697 337,030
2007/08/03 703 705 689 698 321,610
2007/08/02 685 710 682 705 453,800
2007/08/01 693 694 675 680 198,740
2007/07/31 668 696 666 693 326,270
2007/07/30 651 681 646 673 243,570
2007/07/27 660 666 653 655 324,220
2007/07/26 673 675 664 668 318,720
2007/07/25 681 681 670 672 286,840
2007/07/24 669 680 668 678 182,900
2007/07/23 673 678 668 671 238,620
2007/07/20 675 683 672 672 184,180
2007/07/19 675 679 667 673 280,200
2007/07/18 687 688 670 675 294,900
2007/07/17 694 700 685 687 282,250
2007/07/13 701 703 697 698 211,520
2007/07/12 700 703 694 698 210,260
2007/07/11 699 703 698 700 116,200
2007/07/10 701 706 700 703 110,480
2007/07/09 702 706 700 705 179,570
2007/07/06 705 705 695 700 161,700
2007/07/05 702 704 699 704 186,860
2007/07/04 700 703 697 700 153,580
2007/07/03 700 703 697 702 266,770
2007/07/02 704 705 697 699 271,860
2007/06/29 708 708 700 704 214,280
2007/06/28 692 707 692 707 216,170
2007/06/27 692 699 690 692 227,260
2007/06/26 698 699 690 698 271,080
2007/06/25 699 702 691 691 341,070
2007/06/22 700 704 692 694 245,890
2007/06/21 698 709 697 705 314,810
2007/06/20 705 712 696 702 268,900
2007/06/19 719 719 709 709 187,820
2007/06/18 715 719 712 719 301,890
2007/06/15 707 712 700 712 192,320
2007/06/14 700 712 693 701 221,320
2007/06/13 691 696 689 693 235,620
2007/06/12 711 714 685 691 422,520
2007/06/11 714 721 711 713 227,920
2007/06/08 714 716 703 707 321,820
2007/06/07 712 721 712 717 260,550
2007/06/06 701 712 700 706 196,000
2007/06/05 702 713 702 707 198,850
2007/06/04 700 713 695 706 313,050
2007/06/01 701 707 687 690 623,630
2007/05/31 722 726 705 713 336,500
2007/05/30 711 723 709 719 213,140
2007/05/29 716 728 710 721 202,000
2007/05/28 701 713 698 706 170,710
2007/05/25 706 709 695 704 291,780
2007/05/24 707 711 695 704 132,780
2007/05/23 715 725 714 717 220,350
2007/05/22 688 710 677 708 256,140
2007/05/21 683 696 675 689 277,240
2007/05/18 693 700 681 683 210,830
2007/05/17 699 708 691 693 222,070
2007/05/16 723 723 694 698 326,820
2007/05/15 748 748 721 723 326,860
2007/05/14 769 769 751 752 292,540
2007/05/11 759 764 752 759 325,250
2007/05/10 761 764 755 759 250,510
2007/05/09 775 779 755 757 357,390
2007/05/08 760 765 752 757 297,130
2007/05/07 744 757 739 757 264,440
2007/05/02 750 750 724 734 423,310
2007/05/01 700 757 699 749 811,620
2007/04/27 695 712 691 698 505,640
2007/04/26 695 706 684 692 775,090
2007/04/25 710 711 697 698 434,650
2007/04/24 710 719 701 715 565,410
2007/04/23 743 749 715 720 371,070
2007/04/20 756 764 748 749 402,110
2007/04/19 777 780 754 766 397,190
2007/04/18 777 789 777 781 242,610
2007/04/17 798 806 777 781 312,140
2007/04/16 800 808 791 796 321,470
2007/04/13 807 813 789 791 360,960
2007/04/12 811 815 806 808 238,430
2007/04/11 816 825 811 814 271,160
2007/04/10 817 821 810 815 261,740
2007/04/09 818 827 815 827 221,760
2007/04/06 829 833 813 816 252,790
2007/04/05 821 828 816 818 236,860
2007/04/04 819 828 816 822 305,610
2007/04/03 807 820 805 813 296,810
2007/04/02 840 840 805 811 458,010
2007/03/30 830 846 829 841 238,410
2007/03/29 830 840 823 834 236,600
2007/03/28 839 859 833 838 324,420
2007/03/27 848 853 836 843 231,420
2007/03/26 856 864 846 854 226,430
2007/03/23 856 860 848 851 264,610
2007/03/22 850 864 841 846 329,050
2007/03/20 839 845 824 831 308,300
2007/03/19 827 838 819 829 281,410
2007/03/16 843 847 821 824 309,720
2007/03/15 838 851 838 843 311,010
2007/03/14 849 855 834 841 287,860
2007/03/13 886 886 865 869 176,440
2007/03/12 882 890 874 878 240,440
2007/03/09 861 876 861 873 330,570
2007/03/08 851 875 844 870 255,860
2007/03/07 875 880 850 851 235,080
2007/03/06 822 856 822 850 225,910
2007/03/05 868 870 827 832 376,660
2007/03/02 877 880 865 875 175,260
2007/03/01 891 891 866 877 333,840
2007/02/28 864 900 864 890 506,760
2007/02/27 960 963 924 934 331,690
2007/02/26 950 974 932 943 894,620
2007/02/23 885 899 871 896 392,250
2007/02/22 856 878 855 878 249,990
2007/02/21 850 858 850 855 185,140
2007/02/20 855 858 848 852 184,580
2007/02/19 852 858 850 854 123,370
2007/02/16 856 861 850 854 174,260
2007/02/15 860 863 853 859 195,730
2007/02/14 858 861 850 854 301,140
2007/02/13 865 869 856 857 355,430
2007/02/09 855 889 853 884 327,550
2007/02/08 866 876 856 860 171,810
2007/02/07 882 884 860 863 239,180
2007/02/06 872 886 870 877 238,620
2007/02/05 894 895 868 871 344,440
2007/02/02 890 898 885 891 214,600
2007/02/01 883 899 881 895 149,040
2007/01/31 891 903 880 883 237,980
2007/01/30 905 908 887 890 191,950
2007/01/29 903 908 891 903 151,770
2007/01/26 886 898 883 895 175,550
2007/01/25 915 916 893 894 239,140
2007/01/24 915 923 908 911 177,020
2007/01/23 915 924 901 912 230,180
2007/01/22 930 933 917 927 274,080
2007/01/19 914 926 914 920 175,260
2007/01/18 924 925 912 918 287,210
2007/01/17 926 928 911 923 294,800
2007/01/16 906 926 902 920 366,680
2007/01/15 892 903 887 900 240,340
2007/01/12 880 889 868 885 214,730
2007/01/11 858 893 856 864 344,880
2007/01/10 864 869 849 856 206,760
2007/01/09 845 872 845 864 185,440
2007/01/05 857 862 845 847 194,010
2007/01/04 855 867 848 860 105,260

このページの先頭へ