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
2016/12/30 928 944 921 942 633,600
2016/12/29 929 937 921 928 570,000
2016/12/28 928 943 925 938 387,100
2016/12/27 932 934 925 928 485,700
2016/12/26 943 944 938 938 317,800
2016/12/22 938 943 933 940 477,300
2016/12/21 949 949 936 938 593,800
2016/12/20 928 948 927 946 1,140,900
2016/12/19 928 928 921 928 486,700
2016/12/16 926 929 920 926 415,000
2016/12/15 931 936 917 920 586,300
2016/12/14 938 945 932 933 492,200
2016/12/13 923 938 923 938 904,700
2016/12/12 922 930 917 922 648,300
2016/12/09 919 924 916 920 662,800
2016/12/08 924 929 921 927 567,000
2016/12/07 910 919 905 918 600,300
2016/12/06 905 914 903 913 739,800
2016/12/05 913 913 898 903 879,900
2016/12/02 930 930 918 921 786,900
2016/12/01 944 946 927 932 1,189,500
2016/11/30 915 938 914 938 1,160,700
2016/11/29 915 920 913 915 586,000
2016/11/28 909 922 908 921 677,300
2016/11/25 915 918 905 909 779,800
2016/11/24 929 929 912 915 978,700
2016/11/22 901 922 900 920 1,053,500
2016/11/21 907 909 897 897 784,000
2016/11/18 901 905 895 901 979,800
2016/11/17 880 899 878 891 1,262,200
2016/11/16 902 908 890 892 1,431,100
2016/11/15 920 921 900 900 1,240,000
2016/11/14 931 931 909 911 1,343,200
2016/11/11 944 947 920 921 1,176,200
2016/11/10 960 962 926 933 2,096,000
2016/11/09 952 966 895 914 4,369,900
2016/11/08 1,050 1,061 1,042 1,057 494,000
2016/11/07 1,044 1,051 1,032 1,048 387,000
2016/11/04 1,035 1,044 1,023 1,041 377,900
2016/11/02 1,052 1,055 1,037 1,038 360,800
2016/11/01 1,047 1,060 1,041 1,059 515,400
2016/10/31 1,059 1,067 1,053 1,063 366,300
2016/10/28 1,060 1,063 1,049 1,059 1,060,000
2016/10/27 1,062 1,063 1,047 1,052 651,000
2016/10/26 1,060 1,070 1,057 1,069 639,700
2016/10/25 1,059 1,069 1,057 1,067 463,700
2016/10/24 1,054 1,062 1,043 1,055 469,300
2016/10/21 1,059 1,064 1,051 1,055 468,500
2016/10/20 1,059 1,065 1,049 1,062 342,800
2016/10/19 1,048 1,066 1,045 1,061 599,700
2016/10/18 1,035 1,045 1,031 1,045 571,400
2016/10/17 1,023 1,033 1,018 1,028 487,600
2016/10/14 1,017 1,025 1,011 1,023 401,500
2016/10/13 1,004 1,016 1,001 1,015 358,400
2016/10/12 992 1,010 992 999 618,400
2016/10/11 1,010 1,037 1,005 1,022 686,500
2016/10/07 998 998 986 989 315,300
2016/10/06 1,008 1,008 989 1,000 331,000
2016/10/05 1,016 1,016 1,001 1,004 299,700
2016/10/04 1,020 1,020 1,002 1,016 398,500
2016/10/03 1,017 1,032 1,009 1,020 327,800
2016/09/30 1,010 1,018 1,001 1,006 337,200
2016/09/29 1,031 1,041 1,021 1,022 304,500
2016/09/28 1,010 1,028 1,008 1,026 344,200
2016/09/27 1,010 1,025 1,002 1,025 262,400
2016/09/26 1,022 1,028 1,012 1,012 293,300
2016/09/23 1,022 1,028 1,009 1,021 279,300
2016/09/21 985 1,019 985 1,018 550,600
2016/09/20 977 995 970 979 474,300
2016/09/16 985 995 980 985 235,400
2016/09/15 990 996 983 985 207,300
2016/09/14 991 994 986 990 284,100
2016/09/13 1,026 1,026 997 998 321,900
2016/09/12 996 1,021 992 1,008 354,000
2016/09/09 1,006 1,014 1,003 1,008 284,900
2016/09/08 1,021 1,023 1,002 1,005 336,500
2016/09/07 1,002 1,031 996 1,021 570,300
2016/09/06 980 1,006 980 1,002 400,400
2016/09/05 983 991 981 983 311,100
2016/09/02 986 989 976 979 541,800
2016/09/01 1,013 1,013 992 994 508,200
2016/08/31 1,002 1,017 996 1,013 594,400
2016/08/30 1,017 1,026 996 996 977,900
2016/08/29 1,050 1,053 1,014 1,017 468,900
2016/08/26 1,023 1,051 1,020 1,039 507,600
2016/08/25 1,026 1,035 1,018 1,023 259,600
2016/08/24 1,044 1,058 1,030 1,037 389,000
2016/08/23 1,017 1,048 1,017 1,034 477,500
2016/08/22 991 1,016 991 1,016 304,000
2016/08/19 1,009 1,015 991 996 334,700
2016/08/18 1,006 1,019 1,003 1,008 246,400
2016/08/17 1,029 1,036 1,007 1,016 444,400
2016/08/16 1,054 1,063 1,030 1,031 382,000
2016/08/15 1,075 1,077 1,053 1,054 541,600
2016/08/12 1,071 1,085 1,061 1,078 495,100
2016/08/10 1,055 1,078 1,055 1,071 597,400
2016/08/09 1,088 1,090 1,050 1,079 1,230,000
2016/08/08 1,089 1,112 1,055 1,106 2,175,600
2016/08/05 1,020 1,036 988 991 654,100
2016/08/04 1,059 1,060 1,014 1,018 475,000
2016/08/03 1,050 1,058 1,041 1,052 424,200
2016/08/02 1,067 1,067 1,053 1,055 371,600
2016/08/01 1,079 1,087 1,067 1,072 751,200
2016/07/29 1,053 1,080 1,042 1,079 921,500
2016/07/28 1,037 1,052 1,035 1,052 560,100
2016/07/27 1,038 1,040 1,027 1,038 389,300
2016/07/26 1,025 1,038 1,016 1,032 430,200
2016/07/25 1,031 1,038 1,020 1,032 458,600
2016/07/22 1,023 1,030 1,010 1,024 417,600
2016/07/21 1,015 1,033 1,010 1,023 601,700
2016/07/20 983 1,011 983 1,009 725,500
2016/07/19 966 986 961 985 535,600
2016/07/15 986 987 967 969 403,000
2016/07/14 975 985 972 979 318,900
2016/07/13 980 987 968 973 504,200
2016/07/12 970 984 966 968 624,200
2016/07/11 948 966 947 958 642,500
2016/07/08 930 949 925 929 599,600
2016/07/07 928 936 915 917 340,700
2016/07/06 912 931 912 931 326,600
2016/07/05 920 931 913 927 192,100
2016/07/04 922 936 920 922 320,500
2016/07/01 934 934 917 928 371,800
2016/06/30 938 940 929 929 398,900
2016/06/29 920 934 919 931 389,600
2016/06/28 895 920 887 907 478,000
2016/06/27 869 909 869 907 532,200
2016/06/24 926 926 845 866 959,000
2016/06/23 919 923 905 912 332,900
2016/06/22 926 926 910 918 303,200
2016/06/21 921 932 912 931 338,500
2016/06/20 920 930 916 926 290,300
2016/06/17 900 924 900 909 455,900
2016/06/16 915 923 888 891 460,500
2016/06/15 915 933 908 922 354,400
2016/06/14 930 938 906 919 411,600
2016/06/13 951 955 930 932 451,100
2016/06/10 965 967 959 961 400,800
2016/06/09 962 964 951 961 322,400
2016/06/08 970 976 963 967 366,000
2016/06/07 960 968 953 955 268,300
2016/06/06 946 963 941 960 510,700
2016/06/03 962 970 956 959 380,200
2016/06/02 963 970 953 962 624,700
2016/06/01 971 980 961 964 624,400
2016/05/31 976 978 967 976 934,800
2016/05/30 992 994 979 986 491,500
2016/05/27 968 981 966 978 768,500
2016/05/26 951 970 951 963 571,000
2016/05/25 970 976 949 951 916,400
2016/05/24 948 969 948 961 1,126,300
2016/05/23 945 951 933 948 714,800
2016/05/20 930 954 930 948 1,055,700
2016/05/19 914 938 914 936 1,522,500
2016/05/18 890 909 890 902 820,500
2016/05/17 879 890 869 889 761,800
2016/05/16 865 882 856 864 561,700
2016/05/13 853 871 846 866 1,429,100
2016/05/12 817 851 809 849 1,739,300
2016/05/11 847 855 816 821 2,598,200
2016/05/10 890 907 881 907 985,200
2016/05/09 890 890 876 887 742,400
2016/05/06 880 887 870 886 640,700
2016/05/02 884 884 865 872 767,900
2016/04/28 940 940 901 903 970,300
2016/04/27 929 938 919 934 733,100
2016/04/26 938 954 912 927 2,098,200
2016/04/25 923 923 909 910 499,900
2016/04/22 907 919 904 917 567,300
2016/04/21 923 925 913 914 498,600
2016/04/20 930 931 913 917 502,200
2016/04/19 930 934 918 924 677,600
2016/04/18 900 923 871 914 907,500
2016/04/15 907 924 904 910 774,600
2016/04/14 905 911 896 905 909,800
2016/04/13 879 897 879 895 833,000
2016/04/12 879 884 859 874 1,389,900
2016/04/11 887 897 877 890 587,900
2016/04/08 876 906 863 894 1,037,500
2016/04/07 903 916 890 895 955,800
2016/04/06 882 907 877 901 881,600
2016/04/05 910 915 888 890 963,000
2016/04/04 892 932 890 912 1,023,100
2016/04/01 919 920 891 903 1,029,600
2016/03/31 939 943 919 920 710,800
2016/03/30 936 954 928 934 950,900
2016/03/29 924 947 924 939 632,600
2016/03/28 937 947 922 936 766,200
2016/03/25 965 968 926 937 1,087,800
2016/03/24 950 970 941 964 1,823,200
2016/03/23 930 956 929 939 1,722,700
2016/03/22 916 925 902 924 1,124,600
2016/03/18 899 904 889 904 699,500
2016/03/17 900 914 886 895 1,408,000
2016/03/16 879 904 875 889 1,139,300
2016/03/15 871 879 865 875 782,400
2016/03/14 872 878 868 874 746,500
2016/03/11 848 864 844 857 1,069,700
2016/03/10 837 867 837 863 1,002,500
2016/03/09 833 840 825 837 659,400
2016/03/08 838 850 820 845 1,025,200
2016/03/07 848 855 835 845 813,200
2016/03/04 828 847 821 844 1,164,200
2016/03/03 830 830 816 828 975,800
2016/03/02 845 848 827 834 1,023,800
2016/03/01 800 823 798 821 809,800
2016/02/29 815 825 804 807 922,000
2016/02/26 821 824 806 809 677,900
2016/02/25 794 819 794 816 991,700
2016/02/24 795 806 782 792 661,000
2016/02/23 823 828 796 800 894,400
2016/02/22 800 833 800 823 736,200
2016/02/19 809 817 792 809 881,500
2016/02/18 818 822 801 814 1,107,100
2016/02/17 831 849 784 798 1,558,100
2016/02/16 820 857 816 837 1,626,300
2016/02/15 838 839 795 823 1,889,300
2016/02/12 780 817 769 794 2,273,600
2016/02/10 842 864 792 816 3,284,800
2016/02/09 794 857 791 819 6,531,300
2016/02/08 733 775 730 772 919,900
2016/02/05 770 773 728 749 1,077,300
2016/02/04 805 809 782 788 704,900
2016/02/03 805 815 789 805 682,100
2016/02/02 817 843 812 833 726,100
2016/02/01 825 836 820 828 859,700
2016/01/29 785 805 757 803 1,384,500
2016/01/28 789 789 773 781 477,900
2016/01/27 785 794 775 791 503,300
2016/01/26 772 782 761 767 370,200
2016/01/25 793 797 768 787 796,500
2016/01/22 751 777 742 775 664,800
2016/01/21 744 775 731 731 800,200
2016/01/20 798 800 741 744 776,500
2016/01/19 797 804 778 791 428,000
2016/01/18 768 798 766 795 789,300
2016/01/15 830 837 804 808 524,200
2016/01/14 815 819 799 817 711,600
2016/01/13 819 845 819 844 449,400
2016/01/12 836 846 806 810 642,500
2016/01/08 848 868 837 847 742,200
2016/01/07 865 879 855 860 654,100
2016/01/06 883 896 866 869 610,200
2016/01/05 870 888 861 880 853,800
2016/01/04 902 908 880 882 912,600

このページの先頭へ