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
2015/12/30 920 921 902 911 490,800
2015/12/29 901 920 890 917 510,000
2015/12/28 881 902 878 898 410,600
2015/12/25 881 896 864 886 737,200
2015/12/24 922 926 881 885 749,400
2015/12/22 918 922 911 917 426,400
2015/12/21 906 919 902 916 637,600
2015/12/18 933 942 916 916 1,072,500
2015/12/17 939 940 928 933 749,900
2015/12/16 912 925 910 925 615,900
2015/12/15 914 929 897 902 984,300
2015/12/14 881 909 881 906 630,800
2015/12/11 890 917 889 911 886,900
2015/12/10 900 913 884 891 650,700
2015/12/09 918 930 903 907 745,200
2015/12/08 929 942 921 924 987,100
2015/12/07 934 944 917 918 893,100
2015/12/04 925 933 912 917 1,445,700
2015/12/03 917 949 917 940 2,882,400
2015/12/02 862 917 861 914 3,317,500
2015/12/01 835 858 832 854 962,300
2015/11/30 837 841 828 831 577,900
2015/11/27 846 848 837 837 536,100
2015/11/26 841 853 840 848 575,200
2015/11/25 857 857 840 841 699,500
2015/11/24 857 862 850 857 949,900
2015/11/20 836 856 831 855 899,300
2015/11/19 839 843 828 838 829,000
2015/11/18 848 850 833 834 826,300
2015/11/17 849 866 843 844 960,400
2015/11/16 836 847 835 838 873,000
2015/11/13 845 862 841 853 1,004,200
2015/11/12 878 885 851 855 1,656,400
2015/11/11 859 886 854 879 2,274,600
2015/11/10 858 863 845 852 1,404,800
2015/11/09 841 861 832 856 1,355,900
2015/11/06 840 846 829 837 1,219,900
2015/11/05 835 853 821 836 1,780,700
2015/11/04 905 905 828 833 2,835,900
2015/11/02 922 922 910 911 978,000
2015/10/30 919 936 918 928 928,700
2015/10/29 942 943 921 927 1,252,500
2015/10/28 931 949 914 938 1,554,900
2015/10/27 947 953 932 934 1,564,100
2015/10/26 1,013 1,014 932 948 4,420,500
2015/10/23 1,000 1,006 982 985 729,800
2015/10/22 986 994 978 987 701,900
2015/10/21 966 988 961 985 713,600
2015/10/20 999 999 965 968 843,200
2015/10/19 972 1,001 966 993 928,500
2015/10/16 1,003 1,013 975 976 1,052,500
2015/10/15 972 1,007 962 1,002 884,600
2015/10/14 996 1,010 974 977 1,051,400
2015/10/13 989 1,018 986 1,004 1,266,300
2015/10/09 932 990 917 987 1,821,000
2015/10/08 967 967 934 938 1,317,000
2015/10/07 966 966 936 963 1,423,900
2015/10/06 998 1,003 967 970 909,100
2015/10/05 975 985 964 985 677,600
2015/10/02 966 985 962 968 631,200
2015/10/01 994 994 964 976 783,800
2015/09/30 970 998 960 986 945,500
2015/09/29 970 999 956 962 1,018,700
2015/09/28 990 1,014 977 993 894,100
2015/09/25 964 988 952 986 1,205,600
2015/09/24 985 999 952 952 1,237,800
2015/09/18 1,015 1,037 1,002 1,007 1,295,900
2015/09/17 992 1,021 967 1,020 1,228,900
2015/09/16 1,013 1,014 978 990 1,055,500
2015/09/15 1,042 1,047 998 998 1,329,300
2015/09/14 1,045 1,070 1,026 1,038 1,148,400
2015/09/11 1,004 1,053 1,004 1,040 1,605,800
2015/09/10 1,023 1,029 988 1,025 1,901,500
2015/09/09 1,051 1,054 1,006 1,038 1,984,600
2015/09/08 1,060 1,071 996 1,003 1,460,400
2015/09/07 1,085 1,092 1,052 1,060 1,417,000
2015/09/04 1,139 1,141 1,082 1,099 1,475,900
2015/09/03 1,165 1,172 1,127 1,131 1,853,700
2015/09/02 1,100 1,170 1,082 1,137 2,416,900
2015/09/01 1,137 1,175 1,116 1,141 3,198,100
2015/08/31 1,112 1,147 1,091 1,147 2,013,000
2015/08/28 1,109 1,114 1,084 1,110 1,571,700
2015/08/27 1,056 1,103 1,051 1,075 2,111,800
2015/08/26 1,003 1,029 973 1,024 1,947,300
2015/08/25 946 1,040 910 973 2,746,400
2015/08/24 1,044 1,071 981 987 2,213,400
2015/08/21 1,070 1,105 1,061 1,074 1,336,200
2015/08/20 1,103 1,139 1,089 1,110 1,017,100
2015/08/19 1,120 1,132 1,089 1,110 1,605,200
2015/08/18 1,170 1,170 1,138 1,145 1,511,300
2015/08/17 1,138 1,164 1,131 1,162 1,356,100
2015/08/14 1,123 1,146 1,111 1,132 1,540,100
2015/08/13 1,108 1,129 1,096 1,122 1,879,100
2015/08/12 1,082 1,108 1,076 1,101 1,624,500
2015/08/11 1,096 1,110 1,061 1,091 1,688,900
2015/08/10 1,049 1,092 1,048 1,087 1,704,000
2015/08/07 1,003 1,053 994 1,045 2,007,500
2015/08/06 1,090 1,102 1,001 1,001 3,973,200
2015/08/05 981 1,035 972 1,031 2,772,500
2015/08/04 975 980 962 978 579,100
2015/08/03 964 983 961 979 582,600
2015/07/31 978 978 953 959 1,038,400
2015/07/30 985 991 971 973 919,800
2015/07/29 995 1,000 974 980 1,004,700
2015/07/28 959 991 951 985 1,180,500
2015/07/27 1,000 1,001 971 974 1,020,700
2015/07/24 1,023 1,023 1,000 1,002 1,176,500
2015/07/23 1,005 1,034 998 1,017 1,560,300
2015/07/22 974 1,006 965 995 1,646,100
2015/07/21 980 981 963 974 628,200
2015/07/17 970 982 957 965 1,448,200
2015/07/16 944 973 935 968 1,570,000
2015/07/15 920 947 918 945 1,385,700
2015/07/14 920 923 913 916 915,600
2015/07/13 894 918 890 908 864,500
2015/07/10 896 900 877 883 1,144,800
2015/07/09 860 900 818 898 1,936,200
2015/07/08 921 922 888 893 1,080,700
2015/07/07 945 948 921 927 755,800
2015/07/06 920 938 912 925 1,063,600
2015/07/03 914 943 909 934 1,925,200
2015/07/02 889 921 889 915 1,835,400
2015/07/01 860 884 856 874 595,200
2015/06/30 831 884 831 873 1,575,100
2015/06/29 827 850 825 834 834,900
2015/06/26 855 865 850 861 356,100
2015/06/25 858 861 850 856 341,000
2015/06/24 869 869 854 863 481,500
2015/06/23 857 875 850 862 824,400
2015/06/22 851 856 840 851 725,700
2015/06/19 867 867 847 858 721,800
2015/06/18 875 876 860 860 641,400
2015/06/17 859 880 856 879 973,300
2015/06/16 865 870 846 854 805,200
2015/06/15 880 885 862 868 684,000
2015/06/12 888 890 862 873 1,140,700
2015/06/11 844 888 844 880 2,032,500
2015/06/10 817 842 817 836 1,072,700
2015/06/09 821 832 818 820 690,500
2015/06/08 830 833 819 831 394,900
2015/06/05 827 831 813 826 662,000
2015/06/04 830 852 830 832 1,865,300
2015/06/03 812 827 812 822 674,000
2015/06/02 818 834 810 816 1,171,100
2015/06/01 780 813 772 810 1,293,700
2015/05/29 789 789 778 783 1,190,000
2015/05/28 805 805 790 797 591,700
2015/05/27 803 818 796 799 848,100
2015/05/26 824 825 804 810 820,600
2015/05/25 826 832 806 824 1,324,800
2015/05/22 779 820 779 816 3,208,500
2015/05/21 762 786 761 768 2,014,700
2015/05/20 745 773 745 752 1,204,900
2015/05/19 749 761 742 743 734,300
2015/05/18 748 750 735 742 475,900
2015/05/15 754 758 736 748 750,100
2015/05/14 756 756 731 742 1,341,300
2015/05/13 763 785 756 762 1,336,200
2015/05/12 740 767 733 766 3,363,500
2015/05/11 706 722 704 715 840,500
2015/05/08 690 704 686 701 359,300
2015/05/07 693 697 686 688 448,900
2015/05/01 702 705 692 699 631,100
2015/04/30 705 711 702 705 416,800
2015/04/28 715 719 711 713 304,400
2015/04/27 727 728 711 716 471,700
2015/04/24 715 730 709 727 738,000
2015/04/23 719 723 712 714 338,300
2015/04/22 707 715 704 713 306,500
2015/04/21 708 713 700 705 560,200
2015/04/20 711 719 705 705 570,500
2015/04/17 720 738 717 717 1,084,400
2015/04/16 719 725 711 718 487,500
2015/04/15 719 720 712 717 409,000
2015/04/14 705 724 705 718 897,300
2015/04/13 714 715 700 705 458,600
2015/04/10 691 717 690 709 1,215,000
2015/04/09 695 697 690 695 319,800
2015/04/08 699 699 689 695 441,200
2015/04/07 693 701 690 695 329,100
2015/04/06 700 700 690 692 288,700
2015/04/03 702 706 694 699 468,800
2015/04/02 710 714 693 701 1,066,400
2015/04/01 687 714 681 709 1,681,300
2015/03/31 681 698 678 680 626,000
2015/03/30 680 681 663 673 436,200
2015/03/27 688 694 674 678 566,400
2015/03/26 699 702 687 697 665,800
2015/03/25 701 710 697 703 899,900
2015/03/24 691 698 681 693 730,100
2015/03/23 680 688 678 686 389,800
2015/03/20 678 678 667 671 610,800
2015/03/19 686 686 671 678 670,400
2015/03/18 689 691 682 686 927,600
2015/03/17 702 703 688 693 824,400
2015/03/16 710 712 693 697 471,400
2015/03/13 715 715 702 705 742,900
2015/03/12 714 724 701 705 844,200
2015/03/11 678 714 678 711 1,065,300
2015/03/10 701 706 680 687 1,235,900
2015/03/09 701 713 692 701 551,800
2015/03/06 710 715 702 705 475,800
2015/03/05 702 719 696 711 636,500
2015/03/04 708 713 696 708 1,125,000
2015/03/03 724 731 709 716 879,400
2015/03/02 740 740 724 727 845,000
2015/02/27 749 752 733 741 991,700
2015/02/26 756 757 747 752 468,400
2015/02/25 746 763 743 756 779,600
2015/02/24 751 759 744 750 872,700
2015/02/23 762 765 741 749 1,132,600
2015/02/20 715 760 708 757 2,176,900
2015/02/19 708 725 698 716 1,012,200
2015/02/18 722 737 698 715 2,213,200
2015/02/17 687 726 685 723 2,731,700
2015/02/16 678 692 677 687 1,308,800
2015/02/13 663 677 656 672 1,942,500
2015/02/12 644 664 640 657 2,483,900
2015/02/10 622 646 618 636 5,268,800
2015/02/09 595 600 590 594 389,300
2015/02/06 598 598 589 593 286,400
2015/02/05 598 604 587 594 619,400
2015/02/04 604 604 592 598 405,700
2015/02/03 600 610 588 593 822,600
2015/02/02 595 599 584 597 413,000
2015/01/30 596 603 595 599 864,700
2015/01/29 588 596 584 589 528,500
2015/01/28 582 595 580 592 435,000
2015/01/27 577 586 574 582 331,500
2015/01/26 578 581 570 578 293,300
2015/01/23 592 593 578 580 620,800
2015/01/22 605 614 583 590 1,097,700
2015/01/21 583 602 581 599 2,014,200
2015/01/20 583 587 575 577 579,300
2015/01/19 595 598 578 583 651,200
2015/01/16 583 595 572 587 1,615,300
2015/01/15 565 593 564 590 2,566,500
2015/01/14 550 570 549 557 1,157,800
2015/01/13 535 550 535 547 632,100
2015/01/09 549 549 534 539 525,100
2015/01/08 540 548 537 543 378,900
2015/01/07 540 551 534 535 473,200
2015/01/06 551 559 540 544 649,200
2015/01/05 567 571 560 564 532,500

このページの先頭へ