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 |
---|---|---|---|---|---|
2022/12/30 | 638 | 641 | 636 | 636 | 104,000 |
2022/12/29 | 635 | 638 | 631 | 638 | 143,700 |
2022/12/28 | 636 | 640 | 633 | 640 | 184,500 |
2022/12/27 | 641 | 641 | 635 | 636 | 106,400 |
2022/12/26 | 633 | 640 | 633 | 637 | 185,500 |
2022/12/23 | 631 | 634 | 630 | 633 | 162,200 |
2022/12/22 | 631 | 638 | 631 | 638 | 187,500 |
2022/12/21 | 635 | 639 | 627 | 629 | 259,100 |
2022/12/20 | 647 | 648 | 630 | 634 | 435,900 |
2022/12/19 | 644 | 649 | 644 | 645 | 158,700 |
2022/12/16 | 640 | 647 | 640 | 644 | 264,400 |
2022/12/15 | 643 | 646 | 641 | 645 | 185,800 |
2022/12/14 | 639 | 643 | 635 | 643 | 164,900 |
2022/12/13 | 635 | 642 | 633 | 639 | 211,100 |
2022/12/12 | 631 | 635 | 629 | 631 | 163,600 |
2022/12/09 | 630 | 638 | 630 | 633 | 229,400 |
2022/12/08 | 641 | 641 | 631 | 634 | 162,900 |
2022/12/07 | 632 | 641 | 631 | 640 | 168,200 |
2022/12/06 | 634 | 635 | 630 | 635 | 148,100 |
2022/12/05 | 637 | 637 | 628 | 636 | 168,300 |
2022/12/02 | 640 | 640 | 632 | 636 | 321,900 |
2022/12/01 | 656 | 656 | 641 | 642 | 313,300 |
2022/11/30 | 657 | 662 | 653 | 656 | 285,200 |
2022/11/29 | 652 | 662 | 645 | 658 | 302,700 |
2022/11/28 | 662 | 664 | 652 | 656 | 247,000 |
2022/11/25 | 658 | 665 | 655 | 662 | 231,000 |
2022/11/24 | 660 | 662 | 654 | 660 | 194,600 |
2022/11/22 | 650 | 660 | 650 | 657 | 250,900 |
2022/11/21 | 647 | 649 | 644 | 648 | 133,000 |
2022/11/18 | 635 | 645 | 633 | 645 | 230,000 |
2022/11/17 | 632 | 637 | 632 | 633 | 152,300 |
2022/11/16 | 631 | 636 | 629 | 635 | 182,500 |
2022/11/15 | 633 | 636 | 631 | 631 | 122,500 |
2022/11/14 | 643 | 643 | 631 | 631 | 239,200 |
2022/11/11 | 653 | 653 | 643 | 645 | 215,900 |
2022/11/10 | 641 | 648 | 637 | 646 | 247,900 |
2022/11/09 | 628 | 662 | 627 | 648 | 601,100 |
2022/11/08 | 628 | 629 | 622 | 627 | 162,900 |
2022/11/07 | 628 | 628 | 622 | 622 | 149,600 |
2022/11/04 | 620 | 629 | 619 | 622 | 175,600 |
2022/11/02 | 625 | 632 | 624 | 625 | 188,400 |
2022/11/01 | 625 | 627 | 623 | 625 | 99,000 |
2022/10/31 | 618 | 624 | 616 | 624 | 169,100 |
2022/10/28 | 619 | 620 | 610 | 612 | 481,200 |
2022/10/27 | 627 | 629 | 620 | 620 | 195,200 |
2022/10/26 | 634 | 635 | 628 | 629 | 175,400 |
2022/10/25 | 628 | 637 | 628 | 633 | 195,200 |
2022/10/24 | 635 | 635 | 624 | 627 | 190,300 |
2022/10/21 | 635 | 637 | 630 | 630 | 137,100 |
2022/10/20 | 638 | 641 | 632 | 640 | 143,800 |
2022/10/19 | 638 | 643 | 638 | 643 | 117,200 |
2022/10/18 | 641 | 643 | 637 | 638 | 170,300 |
2022/10/17 | 637 | 641 | 631 | 632 | 152,800 |
2022/10/14 | 638 | 643 | 631 | 639 | 245,500 |
2022/10/13 | 631 | 632 | 625 | 628 | 194,300 |
2022/10/12 | 635 | 639 | 631 | 634 | 188,400 |
2022/10/11 | 640 | 641 | 632 | 635 | 214,500 |
2022/10/07 | 640 | 647 | 640 | 644 | 177,000 |
2022/10/06 | 648 | 652 | 645 | 645 | 206,900 |
2022/10/05 | 650 | 652 | 641 | 642 | 187,300 |
2022/10/04 | 639 | 650 | 637 | 648 | 280,700 |
2022/10/03 | 630 | 632 | 620 | 632 | 233,400 |
2022/09/30 | 643 | 647 | 630 | 631 | 383,900 |
2022/09/29 | 642 | 655 | 641 | 652 | 385,900 |
2022/09/28 | 653 | 655 | 646 | 654 | 566,000 |
2022/09/27 | 665 | 665 | 656 | 657 | 258,500 |
2022/09/26 | 670 | 673 | 662 | 662 | 376,500 |
2022/09/22 | 667 | 674 | 666 | 673 | 236,400 |
2022/09/21 | 672 | 674 | 668 | 670 | 174,000 |
2022/09/20 | 676 | 677 | 672 | 676 | 218,700 |
2022/09/16 | 669 | 675 | 669 | 674 | 308,000 |
2022/09/15 | 669 | 673 | 667 | 673 | 175,200 |
2022/09/14 | 666 | 671 | 663 | 668 | 245,900 |
2022/09/13 | 674 | 677 | 669 | 674 | 261,800 |
2022/09/12 | 675 | 677 | 672 | 674 | 159,500 |
2022/09/09 | 668 | 674 | 668 | 673 | 273,900 |
2022/09/08 | 666 | 672 | 663 | 672 | 402,100 |
2022/09/07 | 658 | 663 | 655 | 663 | 301,200 |
2022/09/06 | 664 | 664 | 654 | 656 | 311,600 |
2022/09/05 | 654 | 664 | 647 | 660 | 343,500 |
2022/09/02 | 651 | 655 | 647 | 655 | 224,200 |
2022/09/01 | 650 | 655 | 649 | 652 | 227,700 |
2022/08/31 | 658 | 658 | 650 | 656 | 334,100 |
2022/08/30 | 667 | 669 | 659 | 661 | 1,155,900 |
2022/08/29 | 650 | 663 | 650 | 663 | 433,600 |
2022/08/26 | 651 | 661 | 650 | 660 | 324,500 |
2022/08/25 | 649 | 654 | 646 | 650 | 223,800 |
2022/08/24 | 645 | 650 | 642 | 650 | 201,900 |
2022/08/23 | 642 | 645 | 639 | 645 | 176,500 |
2022/08/22 | 640 | 648 | 639 | 647 | 152,000 |
2022/08/19 | 645 | 647 | 639 | 647 | 218,800 |
2022/08/18 | 645 | 646 | 638 | 640 | 251,000 |
2022/08/17 | 644 | 646 | 639 | 645 | 330,600 |
2022/08/16 | 640 | 642 | 635 | 642 | 198,800 |
2022/08/15 | 640 | 641 | 635 | 641 | 210,400 |
2022/08/12 | 633 | 641 | 633 | 640 | 382,700 |
2022/08/10 | 635 | 635 | 617 | 633 | 425,700 |
2022/08/09 | 644 | 648 | 634 | 637 | 347,600 |
2022/08/08 | 633 | 642 | 631 | 639 | 355,200 |
2022/08/05 | 623 | 634 | 621 | 633 | 299,000 |
2022/08/04 | 628 | 628 | 621 | 623 | 249,000 |
2022/08/03 | 628 | 628 | 623 | 625 | 223,500 |
2022/08/02 | 633 | 634 | 623 | 627 | 366,300 |
2022/08/01 | 631 | 636 | 628 | 636 | 248,000 |
2022/07/29 | 635 | 636 | 628 | 630 | 384,600 |
2022/07/28 | 640 | 640 | 631 | 636 | 256,500 |
2022/07/27 | 643 | 643 | 634 | 637 | 198,300 |
2022/07/26 | 638 | 643 | 637 | 642 | 205,100 |
2022/07/25 | 633 | 639 | 633 | 636 | 307,300 |
2022/07/22 | 633 | 634 | 628 | 634 | 264,500 |
2022/07/21 | 634 | 636 | 630 | 634 | 266,500 |
2022/07/20 | 640 | 644 | 633 | 634 | 566,500 |
2022/07/19 | 626 | 634 | 623 | 633 | 357,600 |
2022/07/15 | 623 | 624 | 618 | 620 | 273,200 |
2022/07/14 | 624 | 626 | 620 | 623 | 171,000 |
2022/07/13 | 628 | 630 | 623 | 624 | 183,100 |
2022/07/12 | 630 | 630 | 622 | 625 | 218,000 |
2022/07/11 | 624 | 634 | 624 | 633 | 378,000 |
2022/07/08 | 622 | 629 | 617 | 618 | 382,700 |
2022/07/07 | 625 | 625 | 615 | 622 | 270,200 |
2022/07/06 | 623 | 624 | 618 | 621 | 331,400 |
2022/07/05 | 635 | 635 | 627 | 628 | 369,600 |
2022/07/04 | 636 | 638 | 629 | 633 | 213,900 |
2022/07/01 | 638 | 641 | 625 | 628 | 492,500 |
2022/06/30 | 628 | 637 | 625 | 637 | 357,500 |
2022/06/29 | 637 | 638 | 631 | 631 | 405,200 |
2022/06/28 | 628 | 636 | 627 | 634 | 375,100 |
2022/06/27 | 631 | 633 | 622 | 625 | 329,500 |
2022/06/24 | 626 | 629 | 620 | 626 | 292,300 |
2022/06/23 | 615 | 627 | 615 | 626 | 273,500 |
2022/06/22 | 623 | 623 | 615 | 615 | 195,000 |
2022/06/21 | 618 | 621 | 613 | 617 | 301,300 |
2022/06/20 | 617 | 617 | 606 | 608 | 197,100 |
2022/06/17 | 600 | 616 | 598 | 609 | 386,100 |
2022/06/16 | 618 | 620 | 610 | 614 | 251,900 |
2022/06/15 | 622 | 625 | 612 | 612 | 494,800 |
2022/06/14 | 606 | 624 | 605 | 624 | 360,600 |
2022/06/13 | 616 | 621 | 615 | 615 | 289,800 |
2022/06/10 | 620 | 626 | 619 | 622 | 363,100 |
2022/06/09 | 622 | 638 | 620 | 628 | 524,500 |
2022/06/08 | 618 | 628 | 616 | 624 | 421,100 |
2022/06/07 | 615 | 616 | 610 | 611 | 459,200 |
2022/06/06 | 604 | 613 | 602 | 610 | 400,700 |
2022/06/03 | 600 | 606 | 597 | 605 | 549,900 |
2022/06/02 | 591 | 598 | 591 | 597 | 376,300 |
2022/06/01 | 588 | 599 | 588 | 595 | 503,800 |
2022/05/31 | 590 | 596 | 583 | 584 | 745,500 |
2022/05/30 | 596 | 600 | 593 | 595 | 481,800 |
2022/05/27 | 593 | 598 | 590 | 591 | 317,600 |
2022/05/26 | 586 | 594 | 586 | 591 | 323,300 |
2022/05/25 | 585 | 590 | 582 | 584 | 307,100 |
2022/05/24 | 595 | 597 | 585 | 585 | 337,500 |
2022/05/23 | 600 | 602 | 593 | 594 | 318,300 |
2022/05/20 | 584 | 600 | 584 | 595 | 413,500 |
2022/05/19 | 580 | 593 | 580 | 590 | 466,300 |
2022/05/18 | 596 | 601 | 593 | 597 | 715,200 |
2022/05/17 | 595 | 602 | 588 | 588 | 535,700 |
2022/05/16 | 617 | 618 | 594 | 595 | 542,500 |
2022/05/13 | 580 | 613 | 580 | 611 | 1,066,900 |
2022/05/12 | 592 | 598 | 588 | 588 | 402,700 |
2022/05/11 | 584 | 596 | 584 | 591 | 548,400 |
2022/05/10 | 586 | 598 | 585 | 595 | 325,200 |
2022/05/09 | 603 | 605 | 587 | 588 | 485,000 |
2022/05/06 | 610 | 616 | 606 | 608 | 486,300 |
2022/05/02 | 601 | 612 | 600 | 610 | 538,200 |
2022/04/28 | 588 | 604 | 585 | 604 | 527,800 |
2022/04/27 | 585 | 587 | 576 | 581 | 726,900 |
2022/04/26 | 583 | 597 | 576 | 594 | 888,700 |
2022/04/25 | 608 | 613 | 581 | 583 | 1,725,900 |
2022/04/22 | 662 | 665 | 655 | 658 | 270,900 |
2022/04/21 | 673 | 675 | 667 | 667 | 209,300 |
2022/04/20 | 675 | 677 | 668 | 670 | 235,700 |
2022/04/19 | 668 | 673 | 666 | 671 | 178,000 |
2022/04/18 | 667 | 670 | 661 | 665 | 153,100 |
2022/04/15 | 667 | 675 | 665 | 670 | 156,500 |
2022/04/14 | 663 | 670 | 662 | 670 | 180,000 |
2022/04/13 | 658 | 663 | 654 | 660 | 250,800 |
2022/04/12 | 656 | 660 | 649 | 653 | 257,900 |
2022/04/11 | 655 | 658 | 651 | 658 | 227,200 |
2022/04/08 | 658 | 658 | 650 | 656 | 309,200 |
2022/04/07 | 655 | 656 | 647 | 651 | 382,800 |
2022/04/06 | 666 | 671 | 657 | 657 | 399,500 |
2022/04/05 | 676 | 678 | 668 | 668 | 260,500 |
2022/04/04 | 674 | 674 | 668 | 672 | 206,000 |
2022/04/01 | 668 | 674 | 664 | 673 | 295,500 |
2022/03/31 | 676 | 684 | 672 | 672 | 357,500 |
2022/03/30 | 690 | 691 | 677 | 683 | 485,400 |
2022/03/29 | 709 | 710 | 703 | 709 | 492,600 |
2022/03/28 | 710 | 715 | 706 | 713 | 330,800 |
2022/03/25 | 709 | 710 | 702 | 706 | 320,500 |
2022/03/24 | 705 | 709 | 701 | 704 | 336,400 |
2022/03/23 | 703 | 713 | 699 | 711 | 558,700 |
2022/03/22 | 690 | 700 | 689 | 697 | 528,600 |
2022/03/18 | 692 | 694 | 687 | 693 | 349,500 |
2022/03/17 | 695 | 695 | 687 | 692 | 479,400 |
2022/03/16 | 696 | 696 | 686 | 687 | 295,100 |
2022/03/15 | 689 | 694 | 689 | 692 | 399,300 |
2022/03/14 | 691 | 693 | 684 | 689 | 262,500 |
2022/03/11 | 680 | 685 | 676 | 683 | 318,700 |
2022/03/10 | 670 | 686 | 670 | 682 | 509,500 |
2022/03/09 | 665 | 670 | 660 | 660 | 271,600 |
2022/03/08 | 676 | 681 | 668 | 671 | 350,300 |
2022/03/07 | 684 | 685 | 673 | 680 | 400,800 |
2022/03/04 | 692 | 696 | 684 | 684 | 319,400 |
2022/03/03 | 693 | 695 | 690 | 690 | 258,400 |
2022/03/02 | 698 | 699 | 686 | 686 | 422,500 |
2022/03/01 | 716 | 719 | 701 | 703 | 387,600 |
2022/02/28 | 700 | 710 | 698 | 710 | 376,500 |
2022/02/25 | 704 | 707 | 694 | 697 | 318,600 |
2022/02/24 | 715 | 715 | 694 | 701 | 470,000 |
2022/02/22 | 722 | 725 | 711 | 718 | 378,000 |
2022/02/21 | 730 | 732 | 724 | 729 | 368,400 |
2022/02/18 | 728 | 735 | 723 | 732 | 273,600 |
2022/02/17 | 728 | 735 | 723 | 733 | 473,700 |
2022/02/16 | 723 | 729 | 717 | 728 | 481,200 |
2022/02/15 | 710 | 730 | 708 | 711 | 682,800 |
2022/02/14 | 713 | 726 | 705 | 725 | 544,900 |
2022/02/10 | 723 | 723 | 708 | 721 | 470,800 |
2022/02/09 | 708 | 723 | 704 | 718 | 725,900 |
2022/02/08 | 690 | 705 | 690 | 704 | 598,400 |
2022/02/07 | 692 | 698 | 682 | 686 | 491,300 |
2022/02/04 | 696 | 700 | 691 | 693 | 357,100 |
2022/02/03 | 696 | 703 | 696 | 701 | 272,700 |
2022/02/02 | 698 | 706 | 695 | 706 | 254,900 |
2022/02/01 | 706 | 707 | 696 | 697 | 228,200 |
2022/01/31 | 693 | 705 | 693 | 701 | 284,300 |
2022/01/28 | 690 | 699 | 690 | 696 | 352,500 |
2022/01/27 | 696 | 699 | 684 | 686 | 422,500 |
2022/01/26 | 699 | 701 | 691 | 692 | 193,400 |
2022/01/25 | 699 | 699 | 691 | 696 | 242,500 |
2022/01/24 | 694 | 701 | 692 | 701 | 224,000 |
2022/01/21 | 684 | 698 | 681 | 698 | 252,500 |
2022/01/20 | 688 | 696 | 688 | 689 | 216,100 |
2022/01/19 | 695 | 701 | 686 | 689 | 408,600 |
2022/01/18 | 706 | 710 | 696 | 698 | 323,800 |
2022/01/17 | 698 | 704 | 695 | 703 | 204,500 |
2022/01/14 | 695 | 696 | 688 | 694 | 334,800 |
2022/01/13 | 697 | 697 | 694 | 697 | 182,100 |
2022/01/12 | 690 | 694 | 688 | 692 | 237,300 |
2022/01/11 | 690 | 691 | 683 | 688 | 244,100 |
2022/01/07 | 691 | 693 | 685 | 688 | 289,300 |
2022/01/06 | 687 | 692 | 684 | 687 | 266,000 |
2022/01/05 | 681 | 695 | 679 | 691 | 310,300 |
2022/01/04 | 672 | 678 | 670 | 677 | 253,500 |