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
2020/12/30 498 504 494 495 325,500
2020/12/29 495 502 493 497 317,600
2020/12/28 501 504 489 493 339,800
2020/12/25 504 506 497 498 290,600
2020/12/24 504 507 498 499 210,300
2020/12/23 504 507 498 498 347,200
2020/12/22 505 507 498 504 388,400
2020/12/21 507 511 501 505 210,700
2020/12/18 502 508 501 507 339,600
2020/12/17 504 505 496 502 337,200
2020/12/16 510 511 507 509 300,500
2020/12/15 507 510 506 509 233,900
2020/12/14 505 512 503 506 447,900
2020/12/11 502 506 497 500 314,000
2020/12/10 503 508 502 504 237,400
2020/12/09 498 501 496 501 209,400
2020/12/08 494 501 494 495 236,500
2020/12/07 500 503 492 496 247,200
2020/12/04 495 500 495 498 223,700
2020/12/03 483 495 480 495 269,400
2020/12/02 476 483 475 480 334,800
2020/12/01 470 478 468 475 420,600
2020/11/30 482 482 467 469 494,400
2020/11/27 480 484 477 483 506,200
2020/11/26 488 488 480 483 452,500
2020/11/25 509 509 494 495 516,100
2020/11/24 513 513 503 503 490,200
2020/11/20 496 504 493 504 332,100
2020/11/19 497 497 490 496 326,500
2020/11/18 494 499 492 496 245,700
2020/11/17 501 507 495 501 276,500
2020/11/16 500 505 496 499 320,100
2020/11/13 501 503 488 492 250,500
2020/11/12 505 514 493 500 456,500
2020/11/11 515 522 506 511 631,100
2020/11/10 497 520 491 508 967,500
2020/11/09 490 491 481 486 317,800
2020/11/06 480 489 478 486 316,000
2020/11/05 472 483 463 481 566,400
2020/11/04 473 476 468 471 338,900
2020/11/02 464 471 462 469 478,400
2020/10/30 469 469 456 459 495,300
2020/10/29 456 468 455 468 305,200
2020/10/28 470 470 456 461 431,800
2020/10/27 476 477 471 473 197,100
2020/10/26 471 481 471 481 152,000
2020/10/23 473 475 467 473 217,000
2020/10/22 472 472 466 469 195,100
2020/10/21 471 476 470 473 168,100
2020/10/20 477 482 468 469 305,200
2020/10/19 475 483 475 477 191,300
2020/10/16 478 481 475 475 143,900
2020/10/15 484 485 476 478 231,400
2020/10/14 481 484 477 481 189,800
2020/10/13 483 486 477 485 295,300
2020/10/12 479 482 477 482 241,200
2020/10/09 479 479 465 475 430,500
2020/10/08 476 482 473 477 374,800
2020/10/07 470 475 465 473 305,200
2020/10/06 472 475 470 474 280,600
2020/10/05 464 474 463 471 325,700
2020/10/02 462 467 456 458 636,000
2020/09/30 476 476 459 459 595,000
2020/09/29 482 482 473 476 319,900
2020/09/28 473 485 469 485 529,500
2020/09/25 476 476 468 469 372,800
2020/09/24 472 472 465 470 456,900
2020/09/23 479 479 470 474 334,100
2020/09/18 472 481 471 481 395,800
2020/09/17 475 480 473 474 255,100
2020/09/16 483 483 475 475 410,800
2020/09/15 492 492 479 485 379,300
2020/09/14 482 492 481 488 334,300
2020/09/11 464 478 461 476 423,400
2020/09/10 472 475 470 472 307,500
2020/09/09 468 472 465 472 417,700
2020/09/08 478 478 473 476 312,700
2020/09/07 478 481 475 477 199,200
2020/09/04 471 478 467 478 279,100
2020/09/03 482 485 476 476 281,000
2020/09/02 486 488 478 478 298,300
2020/09/01 486 486 479 483 252,600
2020/08/31 490 495 484 487 453,900
2020/08/28 487 494 475 477 354,000
2020/08/27 490 490 482 484 195,700
2020/08/26 482 489 479 487 267,800
2020/08/25 481 484 480 482 355,800
2020/08/24 469 474 461 473 435,100
2020/08/21 472 477 467 469 469,400
2020/08/20 480 483 472 472 504,200
2020/08/19 481 485 478 485 420,200
2020/08/18 490 491 482 486 412,600
2020/08/17 495 502 490 491 304,400
2020/08/14 500 502 492 495 358,400
2020/08/13 506 508 497 505 392,200
2020/08/12 495 505 492 498 404,100
2020/08/11 483 490 478 490 547,200
2020/08/07 471 477 461 472 1,011,300
2020/08/06 513 517 510 513 205,500
2020/08/05 510 519 509 511 297,500
2020/08/04 500 516 500 511 299,500
2020/08/03 494 507 493 497 349,900
2020/07/31 512 512 490 490 436,600
2020/07/30 529 530 512 516 586,400
2020/07/29 531 532 522 529 357,400
2020/07/28 544 545 535 538 253,300
2020/07/27 535 543 532 542 402,800
2020/07/22 540 550 538 541 505,800
2020/07/21 545 545 533 538 473,900
2020/07/20 542 548 535 546 303,800
2020/07/17 549 549 535 546 361,200
2020/07/16 559 562 542 546 878,900
2020/07/15 557 563 549 553 456,700
2020/07/14 550 556 542 553 342,500
2020/07/13 542 551 541 550 314,100
2020/07/10 533 540 531 532 326,100
2020/07/09 540 542 533 533 496,000
2020/07/08 543 550 539 540 258,600
2020/07/07 545 547 536 546 498,200
2020/07/06 535 547 535 545 413,500
2020/07/03 548 552 535 535 411,900
2020/07/02 550 552 539 546 290,900
2020/07/01 555 556 541 545 350,700
2020/06/30 569 569 557 558 271,500
2020/06/29 560 569 553 556 459,700
2020/06/26 556 569 555 566 530,400
2020/06/25 551 551 541 545 341,600
2020/06/24 557 560 552 554 304,900
2020/06/23 566 568 560 560 392,400
2020/06/22 572 573 564 565 364,100
2020/06/19 579 588 573 582 335,800
2020/06/18 576 578 566 576 294,100
2020/06/17 587 588 575 576 262,600
2020/06/16 575 590 575 590 325,600
2020/06/15 575 583 561 561 294,500
2020/06/12 566 579 565 575 506,100
2020/06/11 594 600 585 585 310,700
2020/06/10 604 610 600 600 237,800
2020/06/09 616 618 605 605 439,600
2020/06/08 597 611 596 609 457,700
2020/06/05 580 589 574 587 365,700
2020/06/04 593 600 576 576 880,800
2020/06/03 603 604 587 590 354,100
2020/06/02 589 599 585 593 382,500
2020/06/01 587 591 577 582 325,200
2020/05/29 596 598 585 588 449,500
2020/05/28 597 605 588 593 464,700
2020/05/27 581 600 579 596 468,000
2020/05/26 569 581 564 579 325,500
2020/05/25 566 568 560 563 272,300
2020/05/22 565 567 555 559 539,600
2020/05/21 574 581 570 572 274,400
2020/05/20 569 574 567 572 374,500
2020/05/19 574 579 563 570 707,400
2020/05/18 557 565 551 564 367,200
2020/05/15 559 560 547 554 354,300
2020/05/14 560 565 549 549 328,000
2020/05/13 560 567 554 564 679,200
2020/05/12 598 598 563 568 821,000
2020/05/11 576 589 573 588 403,700
2020/05/08 570 574 568 571 307,200
2020/05/07 555 572 555 570 378,200
2020/05/01 569 571 556 557 292,700
2020/04/30 564 568 559 563 389,500
2020/04/28 550 554 542 552 311,600
2020/04/27 535 544 534 543 289,900
2020/04/24 543 543 531 536 268,500
2020/04/23 528 542 526 540 375,900
2020/04/22 510 530 510 521 755,000
2020/04/21 517 530 514 530 402,700
2020/04/20 526 538 526 526 280,100
2020/04/17 525 546 525 535 437,100
2020/04/16 516 531 516 529 345,100
2020/04/15 532 535 515 526 616,600
2020/04/14 535 540 523 535 498,400
2020/04/13 553 558 542 542 245,300
2020/04/10 549 554 535 553 332,700
2020/04/09 555 557 538 547 424,300
2020/04/08 555 558 541 552 575,800
2020/04/07 538 552 528 545 349,500
2020/04/06 524 535 512 529 361,500
2020/04/03 525 536 514 522 292,500
2020/04/02 525 538 524 529 351,000
2020/04/01 558 569 535 539 361,500
2020/03/31 580 592 562 569 523,500
2020/03/30 570 581 547 581 790,600
2020/03/27 596 622 588 622 861,500
2020/03/26 567 586 553 577 742,500
2020/03/25 575 578 551 577 883,500
2020/03/24 506 524 502 524 1,359,800
2020/03/23 496 508 484 506 1,800,000
2020/03/19 522 524 501 506 1,169,400
2020/03/18 540 555 521 523 1,000,000
2020/03/17 501 551 499 540 1,020,300
2020/03/16 538 551 522 522 629,400
2020/03/13 533 543 512 530 1,216,300
2020/03/12 585 591 562 567 712,000
2020/03/11 606 621 602 602 438,600
2020/03/10 599 609 574 605 686,500
2020/03/09 625 631 601 609 959,800
2020/03/06 671 674 646 648 621,300
2020/03/05 697 697 678 681 487,200
2020/03/04 676 695 674 688 505,200
2020/03/03 697 704 686 686 718,900
2020/03/02 665 694 663 684 738,100
2020/02/28 676 685 665 678 1,061,100
2020/02/27 714 722 696 701 707,300
2020/02/26 712 719 709 719 630,700
2020/02/25 719 733 714 721 718,800
2020/02/21 747 759 747 749 308,400
2020/02/20 759 770 748 749 588,400
2020/02/19 744 755 744 747 483,500
2020/02/18 745 753 742 742 430,100
2020/02/17 749 752 742 746 343,500
2020/02/14 761 761 748 751 359,300
2020/02/13 752 765 752 759 433,300
2020/02/12 768 768 746 750 958,300
2020/02/10 761 777 757 767 1,135,100
2020/02/07 790 794 781 791 609,100
2020/02/06 783 794 777 781 516,700
2020/02/05 777 781 769 769 461,900
2020/02/04 763 769 760 769 225,600
2020/02/03 755 774 755 765 284,300
2020/01/31 772 780 770 772 248,000
2020/01/30 774 781 760 766 530,500
2020/01/29 773 782 771 774 298,500
2020/01/28 760 774 758 770 426,400
2020/01/27 765 777 764 769 514,100
2020/01/24 797 797 783 785 313,700
2020/01/23 813 813 790 792 480,600
2020/01/22 794 819 789 815 784,700
2020/01/21 784 800 780 800 868,500
2020/01/20 763 774 763 774 291,400
2020/01/17 756 759 755 759 183,500
2020/01/16 758 758 751 754 161,100
2020/01/15 758 761 753 755 258,200
2020/01/14 754 758 750 758 345,900
2020/01/10 751 756 748 751 261,800
2020/01/09 751 752 746 751 351,700
2020/01/08 754 756 738 742 683,300
2020/01/07 754 771 748 768 393,800
2020/01/06 772 772 750 757 625,800

このページの先頭へ