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
2017/12/29 1,096 1,107 1,092 1,098 291,200
2017/12/28 1,114 1,115 1,095 1,096 390,700
2017/12/27 1,082 1,117 1,082 1,114 687,400
2017/12/26 1,081 1,091 1,080 1,082 353,000
2017/12/25 1,099 1,101 1,078 1,084 378,100
2017/12/22 1,099 1,110 1,093 1,093 298,800
2017/12/21 1,087 1,111 1,084 1,107 576,500
2017/12/20 1,105 1,108 1,075 1,088 1,344,100
2017/12/19 1,132 1,136 1,092 1,107 1,127,800
2017/12/18 1,143 1,144 1,123 1,136 705,500
2017/12/15 1,150 1,153 1,137 1,146 592,000
2017/12/14 1,137 1,154 1,137 1,150 363,000
2017/12/13 1,150 1,156 1,138 1,143 510,500
2017/12/12 1,145 1,156 1,134 1,148 581,500
2017/12/11 1,150 1,157 1,137 1,149 392,900
2017/12/08 1,129 1,149 1,129 1,148 504,200
2017/12/07 1,139 1,144 1,125 1,140 479,600
2017/12/06 1,142 1,157 1,122 1,134 784,700
2017/12/05 1,122 1,158 1,122 1,155 1,206,700
2017/12/04 1,116 1,130 1,114 1,121 616,000
2017/12/01 1,130 1,183 1,097 1,110 1,698,100
2017/11/30 1,072 1,093 1,063 1,085 765,500
2017/11/29 1,065 1,093 1,063 1,074 1,227,800
2017/11/28 1,032 1,043 1,028 1,041 466,500
2017/11/27 1,022 1,035 1,017 1,031 489,200
2017/11/24 1,020 1,022 1,009 1,014 301,600
2017/11/22 1,019 1,038 1,013 1,030 711,700
2017/11/21 1,020 1,021 1,009 1,012 393,600
2017/11/20 990 1,020 985 1,016 383,200
2017/11/17 1,018 1,021 998 1,003 607,900
2017/11/16 995 1,006 985 996 728,700
2017/11/15 1,037 1,039 995 996 1,122,800
2017/11/14 1,057 1,083 1,046 1,049 609,300
2017/11/13 1,056 1,073 1,040 1,054 1,083,900
2017/11/10 1,115 1,117 1,082 1,085 1,168,300
2017/11/09 1,092 1,134 1,083 1,112 1,837,800
2017/11/08 1,020 1,130 1,020 1,119 3,927,500
2017/11/07 1,001 1,014 991 1,012 730,900
2017/11/06 1,004 1,009 996 1,009 558,900
2017/11/02 1,004 1,007 992 1,000 507,900
2017/11/01 1,000 1,006 990 1,003 783,700
2017/10/31 977 1,000 975 997 1,151,000
2017/10/30 970 978 965 977 1,414,300
2017/10/27 955 967 953 964 619,600
2017/10/26 948 957 948 951 454,100
2017/10/25 943 957 943 947 780,100
2017/10/24 933 944 932 943 397,000
2017/10/23 943 945 935 935 313,700
2017/10/20 926 938 922 935 392,100
2017/10/19 926 931 919 928 375,000
2017/10/18 940 941 925 926 437,200
2017/10/17 941 946 937 942 438,600
2017/10/16 933 940 929 937 565,400
2017/10/13 937 938 927 937 565,500
2017/10/12 928 937 928 932 690,200
2017/10/11 920 924 917 922 553,900
2017/10/10 901 915 901 913 441,800
2017/10/06 903 904 896 900 356,200
2017/10/05 909 912 904 905 238,200
2017/10/04 910 914 907 907 294,600
2017/10/03 917 920 910 914 406,200
2017/10/02 929 929 917 919 398,300
2017/09/29 906 924 905 923 730,700
2017/09/28 898 912 887 910 604,900
2017/09/27 900 902 892 893 251,700
2017/09/26 909 911 903 904 413,200
2017/09/25 906 911 900 910 684,700
2017/09/22 895 904 892 897 569,800
2017/09/21 883 892 881 889 609,200
2017/09/20 881 885 879 881 282,900
2017/09/19 883 885 877 883 406,300
2017/09/15 877 881 873 879 349,600
2017/09/14 885 890 874 876 437,300
2017/09/13 877 887 874 884 472,400
2017/09/12 892 892 870 871 842,300
2017/09/11 893 896 885 886 499,000
2017/09/08 890 899 887 888 693,900
2017/09/07 883 894 882 888 533,000
2017/09/06 857 876 857 875 457,200
2017/09/05 870 870 861 861 546,700
2017/09/04 885 888 871 874 623,700
2017/09/01 896 896 886 891 374,600
2017/08/31 882 897 877 892 719,400
2017/08/30 888 888 875 883 399,700
2017/08/29 883 888 875 885 504,400
2017/08/28 877 891 875 890 512,400
2017/08/25 876 876 868 873 333,600
2017/08/24 877 881 872 872 331,500
2017/08/23 888 888 877 878 384,300
2017/08/22 890 891 877 882 628,000
2017/08/21 874 889 871 888 888,900
2017/08/18 855 869 855 869 811,300
2017/08/17 854 861 850 860 625,000
2017/08/16 856 857 850 854 535,400
2017/08/15 856 864 851 858 381,800
2017/08/14 862 868 850 851 959,800
2017/08/10 864 880 856 860 908,900
2017/08/09 876 879 851 860 1,764,300
2017/08/08 895 895 881 884 745,500
2017/08/07 892 895 883 892 956,600
2017/08/04 890 892 882 887 459,700
2017/08/03 883 893 882 893 465,500
2017/08/02 892 893 880 881 311,500
2017/08/01 882 889 882 887 449,100
2017/07/31 882 888 876 882 349,200
2017/07/28 879 883 876 881 313,300
2017/07/27 883 885 878 878 530,600
2017/07/26 878 893 874 888 896,400
2017/07/25 896 896 874 876 933,100
2017/07/24 886 892 884 892 431,400
2017/07/21 885 896 878 894 672,400
2017/07/20 876 894 875 892 699,300
2017/07/19 875 875 856 872 1,417,400
2017/07/18 884 886 879 885 457,100
2017/07/14 891 891 881 883 494,000
2017/07/13 895 898 888 889 475,800
2017/07/12 905 905 893 894 524,500
2017/07/11 904 908 900 904 281,600
2017/07/10 907 908 899 903 462,700
2017/07/07 914 915 896 897 1,398,500
2017/07/06 917 931 917 927 569,400
2017/07/05 912 920 907 919 539,600
2017/07/04 924 928 913 916 536,100
2017/07/03 922 928 921 921 474,300
2017/06/30 928 930 920 920 668,200
2017/06/29 941 941 927 936 556,300
2017/06/28 942 942 928 936 692,700
2017/06/27 944 944 931 943 376,100
2017/06/26 948 950 940 943 285,000
2017/06/23 956 957 941 948 327,800
2017/06/22 949 964 949 954 507,800
2017/06/21 946 953 940 945 424,100
2017/06/20 950 955 945 953 399,800
2017/06/19 951 953 944 950 285,500
2017/06/16 952 953 942 947 418,000
2017/06/15 934 948 934 946 406,800
2017/06/14 943 949 931 933 396,500
2017/06/13 943 949 939 940 302,900
2017/06/12 933 942 932 941 315,700
2017/06/09 945 948 931 933 508,400
2017/06/08 961 962 944 946 415,300
2017/06/07 954 959 927 956 1,566,700
2017/06/06 982 983 969 972 396,900
2017/06/05 972 993 972 990 554,300
2017/06/02 987 987 970 972 659,500
2017/06/01 965 990 963 987 1,189,800
2017/05/31 971 975 965 968 737,800
2017/05/30 965 971 956 965 525,300
2017/05/29 953 966 950 960 405,500
2017/05/26 964 968 954 955 438,700
2017/05/25 966 970 961 965 438,600
2017/05/24 971 971 958 963 597,900
2017/05/23 973 978 969 971 580,700
2017/05/22 945 966 945 963 703,400
2017/05/19 944 948 937 942 503,100
2017/05/18 922 938 921 937 522,300
2017/05/17 948 949 938 945 437,300
2017/05/16 957 960 946 953 598,200
2017/05/15 964 971 955 957 780,600
2017/05/12 978 988 968 973 679,100
2017/05/11 979 998 978 988 993,000
2017/05/10 945 989 943 987 3,312,000
2017/05/09 923 932 919 920 547,500
2017/05/08 923 935 917 933 756,700
2017/05/02 922 929 915 917 467,400
2017/05/01 907 923 906 921 887,500
2017/04/28 899 910 895 909 841,000
2017/04/27 898 902 891 895 543,000
2017/04/26 885 910 885 903 2,456,600
2017/04/25 869 870 855 867 701,900
2017/04/24 858 870 857 869 444,300
2017/04/21 850 856 847 853 239,800
2017/04/20 845 851 838 848 300,500
2017/04/19 849 853 845 845 241,900
2017/04/18 839 853 839 851 344,600
2017/04/17 819 840 815 837 334,800
2017/04/14 847 848 827 827 408,800
2017/04/13 853 854 843 850 384,300
2017/04/12 845 861 845 851 462,000
2017/04/11 865 873 855 861 657,400
2017/04/10 855 875 855 870 554,300
2017/04/07 844 856 840 849 592,200
2017/04/06 856 856 840 841 379,600
2017/04/05 851 864 847 857 431,000
2017/04/04 864 866 851 851 400,700
2017/04/03 875 879 858 870 539,700
2017/03/31 895 897 875 875 1,259,300
2017/03/30 879 898 874 875 1,050,200
2017/03/29 891 891 876 878 499,600
2017/03/28 882 895 873 895 1,371,200
2017/03/27 876 887 865 871 892,800
2017/03/24 853 875 851 875 815,300
2017/03/23 840 854 834 850 800,300
2017/03/22 841 848 840 840 388,800
2017/03/21 850 857 850 851 231,200
2017/03/17 852 855 843 850 866,000
2017/03/16 855 859 852 857 253,100
2017/03/15 860 861 854 855 251,000
2017/03/14 854 862 850 859 404,700
2017/03/13 852 859 852 856 272,600
2017/03/10 860 860 848 851 374,500
2017/03/09 860 860 850 853 373,500
2017/03/08 854 862 852 858 452,200
2017/03/07 846 853 842 853 359,100
2017/03/06 838 849 836 845 599,900
2017/03/03 843 843 830 832 415,600
2017/03/02 845 846 839 840 390,000
2017/03/01 827 843 825 839 848,800
2017/02/28 830 837 827 827 666,700
2017/02/27 836 836 826 831 466,800
2017/02/24 836 838 830 835 608,100
2017/02/23 844 844 833 836 477,300
2017/02/22 844 846 837 838 581,700
2017/02/21 839 848 836 844 430,200
2017/02/20 832 836 830 835 364,900
2017/02/17 845 849 833 836 469,700
2017/02/16 841 847 836 843 1,631,200
2017/02/15 848 857 839 842 1,565,600
2017/02/14 855 860 846 847 801,100
2017/02/13 843 851 841 851 1,010,500
2017/02/10 861 867 835 837 2,574,300
2017/02/09 877 884 873 882 427,500
2017/02/08 887 889 877 881 468,900
2017/02/07 879 887 879 885 497,700
2017/02/06 893 895 880 885 406,100
2017/02/03 878 886 876 886 661,900
2017/02/02 899 900 877 879 713,100
2017/02/01 881 898 873 898 765,300
2017/01/31 897 899 886 888 763,000
2017/01/30 905 906 899 903 593,600
2017/01/27 909 912 904 908 411,400
2017/01/26 908 911 900 906 470,600
2017/01/25 910 912 900 903 416,100
2017/01/24 897 907 896 901 478,500
2017/01/23 902 905 898 900 704,900
2017/01/20 913 915 902 906 749,800
2017/01/19 919 926 914 917 389,800
2017/01/18 922 930 906 916 571,500
2017/01/17 940 944 923 926 584,600
2017/01/16 947 952 941 942 341,500
2017/01/13 943 946 936 946 651,100
2017/01/12 948 954 936 941 565,800
2017/01/11 954 955 943 949 654,900
2017/01/10 967 973 959 962 442,500
2017/01/06 956 967 956 963 496,900
2017/01/05 952 964 948 958 820,500
2017/01/04 937 952 937 950 634,400

このページの先頭へ