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 |
---|---|---|---|---|---|
2013/12/30 | 508 | 537 | 506 | 532 | 2,942,300 |
2013/12/27 | 498 | 504 | 486 | 503 | 1,200,900 |
2013/12/26 | 477 | 509 | 476 | 499 | 2,339,900 |
2013/12/25 | 436 | 471 | 435 | 471 | 2,203,000 |
2013/12/24 | 449 | 452 | 435 | 437 | 1,329,400 |
2013/12/20 | 452 | 455 | 445 | 452 | 1,010,000 |
2013/12/19 | 459 | 464 | 453 | 454 | 583,100 |
2013/12/18 | 455 | 457 | 448 | 454 | 714,100 |
2013/12/17 | 454 | 458 | 446 | 452 | 976,300 |
2013/12/16 | 466 | 469 | 450 | 451 | 1,735,800 |
2013/12/13 | 480 | 484 | 464 | 470 | 1,078,900 |
2013/12/12 | 495 | 508 | 480 | 483 | 1,983,400 |
2013/12/11 | 466 | 510 | 463 | 500 | 4,551,900 |
2013/12/10 | 470 | 472 | 460 | 469 | 1,118,500 |
2013/12/09 | 482 | 485 | 471 | 474 | 1,044,600 |
2013/12/06 | 486 | 488 | 470 | 479 | 1,660,100 |
2013/12/05 | 493 | 504 | 490 | 490 | 1,273,300 |
2013/12/04 | 503 | 505 | 495 | 497 | 1,108,500 |
2013/12/03 | 511 | 514 | 505 | 505 | 781,900 |
2013/12/02 | 511 | 513 | 506 | 511 | 636,800 |
2013/11/29 | 508 | 520 | 506 | 511 | 865,900 |
2013/11/28 | 513 | 515 | 504 | 512 | 1,055,700 |
2013/11/27 | 516 | 519 | 512 | 514 | 643,800 |
2013/11/26 | 511 | 525 | 510 | 519 | 1,214,000 |
2013/11/25 | 536 | 536 | 513 | 515 | 1,880,000 |
2013/11/22 | 544 | 545 | 527 | 530 | 1,651,400 |
2013/11/21 | 546 | 549 | 537 | 543 | 1,152,200 |
2013/11/20 | 551 | 554 | 545 | 547 | 904,100 |
2013/11/19 | 547 | 557 | 547 | 553 | 1,327,700 |
2013/11/18 | 547 | 555 | 546 | 552 | 1,312,500 |
2013/11/15 | 548 | 548 | 538 | 547 | 1,577,800 |
2013/11/14 | 543 | 551 | 537 | 540 | 2,014,400 |
2013/11/13 | 548 | 550 | 535 | 539 | 1,497,700 |
2013/11/12 | 543 | 556 | 540 | 549 | 1,656,100 |
2013/11/11 | 560 | 568 | 543 | 546 | 2,353,200 |
2013/11/08 | 543 | 564 | 540 | 554 | 2,510,300 |
2013/11/07 | 573 | 598 | 543 | 548 | 7,383,800 |
2013/11/06 | 566 | 575 | 556 | 566 | 1,723,000 |
2013/11/05 | 566 | 579 | 562 | 569 | 1,463,100 |
2013/11/01 | 575 | 583 | 553 | 569 | 2,349,700 |
2013/10/31 | 593 | 605 | 568 | 575 | 2,734,400 |
2013/10/30 | 608 | 629 | 591 | 596 | 8,573,600 |
2013/10/29 | 612 | 613 | 593 | 604 | 2,815,900 |
2013/10/28 | 604 | 613 | 593 | 609 | 4,573,700 |
2013/10/25 | 615 | 618 | 590 | 594 | 5,958,100 |
2013/10/24 | 588 | 618 | 576 | 608 | 7,533,000 |
2013/10/23 | 599 | 621 | 579 | 596 | 18,772,500 |
2013/10/22 | 551 | 568 | 544 | 561 | 4,641,900 |
2013/10/21 | 552 | 560 | 547 | 551 | 1,490,500 |
2013/10/18 | 540 | 570 | 533 | 557 | 4,087,800 |
2013/10/17 | 560 | 565 | 538 | 545 | 1,947,100 |
2013/10/16 | 545 | 551 | 530 | 541 | 1,876,900 |
2013/10/15 | 560 | 584 | 546 | 550 | 3,627,000 |
2013/10/11 | 560 | 565 | 548 | 553 | 2,488,600 |
2013/10/10 | 555 | 574 | 541 | 548 | 3,695,500 |
2013/10/09 | 542 | 578 | 536 | 555 | 6,855,900 |
2013/10/08 | 502 | 559 | 500 | 552 | 10,548,700 |
2013/10/07 | 522 | 523 | 492 | 494 | 2,403,800 |
2013/10/04 | 545 | 549 | 525 | 529 | 2,393,600 |
2013/10/03 | 570 | 572 | 550 | 552 | 1,916,800 |
2013/10/02 | 578 | 601 | 554 | 572 | 3,344,500 |
2013/10/01 | 565 | 605 | 565 | 581 | 4,567,400 |
2013/09/30 | 563 | 592 | 554 | 563 | 1,980,220 |
2013/09/27 | 600 | 601 | 566 | 573 | 3,718,300 |
2013/09/26 | 569 | 618 | 551 | 601 | 8,260,040 |
2013/09/25 | 585 | 586 | 529 | 530 | 4,260,360 |
2013/09/24 | 605 | 630 | 576 | 589 | 4,314,180 |
2013/09/20 | 620 | 650 | 600 | 613 | 5,873,140 |
2013/09/19 | 650 | 658 | 606 | 629 | 9,766,090 |
2013/09/18 | 718 | 800 | 627 | 660 | 18,117,650 |
2013/09/17 | 683 | 703 | 650 | 703 | 13,761,610 |
2013/09/13 | 513 | 603 | 506 | 603 | 22,381,690 |
2013/09/12 | 425 | 503 | 423 | 503 | 14,223,480 |
2013/09/11 | 456 | 480 | 404 | 423 | 16,521,690 |
2013/09/10 | 400 | 400 | 398 | 400 | 2,101,470 |
2013/09/09 | 288 | 320 | 273 | 320 | 5,908,790 |
2013/09/06 | 244 | 244 | 237 | 240 | 193,480 |
2013/09/05 | 245 | 246 | 241 | 243 | 267,180 |
2013/09/04 | 243 | 246 | 243 | 245 | 201,660 |
2013/09/03 | 242 | 244 | 241 | 243 | 204,470 |
2013/09/02 | 233 | 242 | 233 | 240 | 135,580 |
2013/08/30 | 234 | 237 | 231 | 232 | 165,150 |
2013/08/29 | 237 | 237 | 234 | 236 | 83,370 |
2013/08/28 | 240 | 240 | 231 | 236 | 220,410 |
2013/08/27 | 245 | 245 | 243 | 243 | 98,500 |
2013/08/26 | 246 | 248 | 243 | 244 | 163,630 |
2013/08/23 | 248 | 248 | 240 | 245 | 230,980 |
2013/08/22 | 241 | 246 | 240 | 244 | 140,370 |
2013/08/21 | 242 | 245 | 241 | 243 | 120,180 |
2013/08/20 | 245 | 247 | 243 | 244 | 89,260 |
2013/08/19 | 245 | 246 | 244 | 245 | 49,280 |
2013/08/16 | 241 | 247 | 239 | 246 | 126,720 |
2013/08/15 | 248 | 248 | 231 | 242 | 148,810 |
2013/08/14 | 247 | 247 | 243 | 247 | 80,240 |
2013/08/13 | 245 | 246 | 244 | 246 | 105,320 |
2013/08/12 | 248 | 249 | 242 | 244 | 216,050 |
2013/08/09 | 242 | 248 | 242 | 247 | 202,550 |
2013/08/08 | 243 | 247 | 240 | 240 | 178,700 |
2013/08/07 | 245 | 249 | 245 | 245 | 180,490 |
2013/08/06 | 249 | 250 | 246 | 249 | 147,460 |
2013/08/05 | 249 | 251 | 248 | 249 | 158,060 |
2013/08/02 | 245 | 248 | 243 | 248 | 146,830 |
2013/08/01 | 237 | 245 | 237 | 245 | 320,110 |
2013/07/31 | 234 | 238 | 229 | 234 | 205,290 |
2013/07/30 | 225 | 239 | 225 | 236 | 280,900 |
2013/07/29 | 233 | 234 | 226 | 227 | 354,310 |
2013/07/26 | 241 | 241 | 237 | 237 | 282,090 |
2013/07/25 | 251 | 251 | 243 | 243 | 286,220 |
2013/07/24 | 252 | 253 | 249 | 251 | 211,700 |
2013/07/23 | 251 | 256 | 251 | 252 | 285,530 |
2013/07/22 | 256 | 258 | 253 | 257 | 382,440 |
2013/07/19 | 259 | 259 | 254 | 256 | 825,360 |
2013/07/18 | 259 | 260 | 255 | 258 | 324,510 |
2013/07/17 | 257 | 259 | 255 | 259 | 394,600 |
2013/07/16 | 256 | 257 | 254 | 256 | 256,630 |
2013/07/12 | 257 | 257 | 251 | 253 | 351,570 |
2013/07/11 | 244 | 257 | 244 | 257 | 671,390 |
2013/07/10 | 252 | 255 | 246 | 249 | 661,350 |
2013/07/09 | 240 | 255 | 239 | 255 | 764,400 |
2013/07/08 | 249 | 249 | 237 | 237 | 425,470 |
2013/07/05 | 247 | 247 | 242 | 246 | 380,520 |
2013/07/04 | 241 | 249 | 240 | 248 | 564,160 |
2013/07/03 | 243 | 243 | 238 | 241 | 153,910 |
2013/07/02 | 241 | 243 | 236 | 243 | 331,240 |
2013/07/01 | 237 | 243 | 231 | 242 | 371,220 |
2013/06/28 | 226 | 234 | 226 | 234 | 306,210 |
2013/06/27 | 214 | 228 | 214 | 226 | 298,040 |
2013/06/26 | 230 | 230 | 214 | 216 | 337,070 |
2013/06/25 | 236 | 236 | 223 | 227 | 341,930 |
2013/06/24 | 234 | 237 | 229 | 235 | 248,630 |
2013/06/21 | 228 | 234 | 224 | 234 | 319,240 |
2013/06/20 | 237 | 240 | 231 | 236 | 278,000 |
2013/06/19 | 243 | 246 | 236 | 239 | 271,130 |
2013/06/18 | 243 | 245 | 238 | 245 | 362,920 |
2013/06/17 | 229 | 240 | 229 | 239 | 415,110 |
2013/06/14 | 231 | 232 | 225 | 228 | 512,750 |
2013/06/13 | 225 | 230 | 220 | 222 | 430,130 |
2013/06/12 | 220 | 234 | 219 | 230 | 383,370 |
2013/06/11 | 225 | 234 | 224 | 232 | 467,780 |
2013/06/10 | 219 | 226 | 217 | 226 | 432,070 |
2013/06/07 | 212 | 213 | 202 | 206 | 611,650 |
2013/06/06 | 222 | 230 | 218 | 219 | 510,290 |
2013/06/05 | 228 | 242 | 227 | 229 | 539,200 |
2013/06/04 | 225 | 234 | 217 | 228 | 1,045,830 |
2013/06/03 | 231 | 237 | 225 | 226 | 640,980 |
2013/05/31 | 239 | 246 | 231 | 232 | 531,630 |
2013/05/30 | 243 | 245 | 235 | 236 | 602,440 |
2013/05/29 | 233 | 249 | 233 | 244 | 755,990 |
2013/05/28 | 230 | 235 | 228 | 230 | 513,910 |
2013/05/27 | 244 | 244 | 231 | 231 | 770,030 |
2013/05/24 | 247 | 256 | 240 | 249 | 1,311,510 |
2013/05/23 | 265 | 265 | 240 | 240 | 1,573,290 |
2013/05/22 | 262 | 265 | 259 | 259 | 1,266,230 |
2013/05/21 | 256 | 260 | 253 | 259 | 963,490 |
2013/05/20 | 252 | 257 | 251 | 256 | 896,160 |
2013/05/17 | 238 | 251 | 238 | 250 | 780,250 |
2013/05/16 | 244 | 248 | 237 | 240 | 830,450 |
2013/05/15 | 252 | 252 | 243 | 244 | 1,048,040 |
2013/05/14 | 246 | 251 | 246 | 250 | 1,213,040 |
2013/05/13 | 243 | 246 | 243 | 245 | 764,490 |
2013/05/10 | 242 | 247 | 241 | 241 | 920,520 |
2013/05/09 | 247 | 247 | 241 | 241 | 431,330 |
2013/05/08 | 245 | 250 | 244 | 246 | 817,350 |
2013/05/07 | 242 | 249 | 241 | 242 | 1,113,760 |
2013/05/02 | 238 | 242 | 234 | 239 | 428,580 |
2013/05/01 | 235 | 240 | 235 | 239 | 518,580 |
2013/04/30 | 231 | 238 | 231 | 235 | 741,030 |
2013/04/26 | 242 | 243 | 236 | 236 | 643,420 |
2013/04/25 | 245 | 247 | 239 | 242 | 1,124,620 |
2013/04/24 | 253 | 256 | 241 | 244 | 1,547,460 |
2013/04/23 | 259 | 259 | 245 | 249 | 2,949,100 |
2013/04/22 | 230 | 251 | 230 | 249 | 2,868,020 |
2013/04/19 | 228 | 230 | 225 | 226 | 362,120 |
2013/04/18 | 230 | 232 | 225 | 226 | 598,140 |
2013/04/17 | 232 | 232 | 228 | 230 | 427,350 |
2013/04/16 | 225 | 232 | 224 | 229 | 492,420 |
2013/04/15 | 232 | 232 | 225 | 228 | 478,550 |
2013/04/12 | 236 | 237 | 230 | 233 | 724,250 |
2013/04/11 | 241 | 241 | 232 | 236 | 881,770 |
2013/04/10 | 242 | 243 | 236 | 240 | 981,330 |
2013/04/09 | 248 | 251 | 234 | 240 | 3,368,560 |
2013/04/08 | 216 | 241 | 215 | 241 | 2,856,550 |
2013/04/05 | 210 | 214 | 210 | 213 | 741,990 |
2013/04/04 | 202 | 207 | 198 | 206 | 412,850 |
2013/04/03 | 200 | 205 | 199 | 203 | 351,170 |
2013/04/02 | 200 | 202 | 192 | 200 | 444,250 |
2013/04/01 | 212 | 214 | 203 | 203 | 288,470 |
2013/03/29 | 215 | 215 | 210 | 210 | 368,920 |
2013/03/28 | 220 | 221 | 215 | 216 | 393,840 |
2013/03/27 | 220 | 221 | 218 | 221 | 195,410 |
2013/03/26 | 222 | 223 | 218 | 218 | 358,090 |
2013/03/25 | 225 | 226 | 221 | 222 | 274,480 |
2013/03/22 | 227 | 227 | 222 | 223 | 467,490 |
2013/03/21 | 222 | 227 | 220 | 226 | 901,380 |
2013/03/19 | 227 | 227 | 220 | 220 | 500,410 |
2013/03/18 | 227 | 228 | 223 | 223 | 457,210 |
2013/03/15 | 223 | 226 | 221 | 226 | 586,630 |
2013/03/14 | 222 | 223 | 221 | 222 | 264,320 |
2013/03/13 | 222 | 224 | 221 | 221 | 256,340 |
2013/03/12 | 228 | 228 | 222 | 223 | 419,540 |
2013/03/11 | 223 | 227 | 222 | 226 | 438,970 |
2013/03/08 | 219 | 222 | 219 | 221 | 654,460 |
2013/03/07 | 220 | 222 | 219 | 219 | 321,180 |
2013/03/06 | 222 | 223 | 220 | 220 | 314,800 |
2013/03/05 | 227 | 228 | 222 | 224 | 353,490 |
2013/03/04 | 229 | 229 | 225 | 225 | 428,680 |
2013/03/01 | 230 | 230 | 226 | 228 | 436,570 |
2013/02/28 | 232 | 232 | 227 | 229 | 517,250 |
2013/02/27 | 223 | 232 | 221 | 228 | 1,142,750 |
2013/02/26 | 216 | 223 | 216 | 221 | 473,770 |
2013/02/25 | 219 | 224 | 218 | 223 | 651,650 |
2013/02/22 | 219 | 221 | 209 | 217 | 683,290 |
2013/02/21 | 217 | 220 | 216 | 219 | 494,700 |
2013/02/20 | 216 | 219 | 216 | 217 | 447,650 |
2013/02/19 | 215 | 216 | 209 | 215 | 560,040 |
2013/02/18 | 201 | 208 | 201 | 208 | 468,940 |
2013/02/15 | 203 | 205 | 191 | 197 | 713,330 |
2013/02/14 | 210 | 210 | 199 | 202 | 640,860 |
2013/02/13 | 221 | 222 | 209 | 211 | 632,380 |
2013/02/12 | 224 | 226 | 221 | 222 | 443,170 |
2013/02/08 | 228 | 228 | 222 | 223 | 791,820 |
2013/02/07 | 227 | 233 | 224 | 232 | 846,840 |
2013/02/06 | 226 | 231 | 225 | 227 | 743,120 |
2013/02/05 | 228 | 231 | 225 | 225 | 579,210 |
2013/02/04 | 232 | 233 | 230 | 230 | 394,750 |
2013/02/01 | 235 | 237 | 231 | 231 | 460,800 |
2013/01/31 | 237 | 238 | 231 | 232 | 662,020 |
2013/01/30 | 223 | 240 | 222 | 237 | 1,844,420 |
2013/01/29 | 223 | 225 | 220 | 223 | 573,040 |
2013/01/28 | 230 | 230 | 222 | 222 | 855,540 |
2013/01/25 | 232 | 233 | 227 | 229 | 660,470 |
2013/01/24 | 223 | 230 | 222 | 230 | 725,430 |
2013/01/23 | 235 | 235 | 224 | 225 | 980,690 |
2013/01/22 | 235 | 241 | 235 | 237 | 782,050 |
2013/01/21 | 240 | 242 | 235 | 239 | 890,500 |
2013/01/18 | 245 | 245 | 232 | 237 | 1,210,600 |
2013/01/17 | 239 | 242 | 231 | 236 | 1,639,690 |
2013/01/16 | 254 | 255 | 247 | 248 | 1,003,200 |
2013/01/15 | 257 | 260 | 251 | 253 | 1,349,230 |
2013/01/11 | 264 | 266 | 256 | 257 | 1,662,430 |
2013/01/10 | 272 | 284 | 261 | 262 | 6,228,400 |
2013/01/09 | 247 | 263 | 246 | 260 | 2,259,980 |
2013/01/08 | 255 | 259 | 250 | 252 | 1,971,290 |
2013/01/07 | 254 | 265 | 251 | 255 | 3,985,340 |
2013/01/04 | 251 | 252 | 245 | 249 | 1,530,340 |