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 |
---|---|---|---|---|---|
2023/12/29 | 795 | 802 | 794 | 797 | 252,100 |
2023/12/28 | 788 | 795 | 788 | 793 | 185,600 |
2023/12/27 | 784 | 790 | 784 | 790 | 182,200 |
2023/12/26 | 785 | 787 | 781 | 784 | 180,700 |
2023/12/25 | 790 | 791 | 780 | 781 | 169,300 |
2023/12/22 | 781 | 789 | 781 | 788 | 180,800 |
2023/12/21 | 780 | 785 | 779 | 781 | 166,700 |
2023/12/20 | 785 | 788 | 782 | 783 | 250,300 |
2023/12/19 | 788 | 789 | 778 | 782 | 328,300 |
2023/12/18 | 778 | 787 | 775 | 786 | 323,700 |
2023/12/15 | 795 | 795 | 778 | 782 | 405,100 |
2023/12/14 | 796 | 796 | 786 | 790 | 303,000 |
2023/12/13 | 800 | 800 | 787 | 792 | 241,800 |
2023/12/12 | 799 | 803 | 795 | 800 | 321,600 |
2023/12/11 | 791 | 800 | 788 | 798 | 275,200 |
2023/12/08 | 796 | 797 | 784 | 786 | 284,100 |
2023/12/07 | 800 | 801 | 794 | 794 | 214,700 |
2023/12/06 | 790 | 803 | 789 | 802 | 328,000 |
2023/12/05 | 796 | 800 | 788 | 789 | 242,600 |
2023/12/04 | 786 | 800 | 784 | 799 | 257,300 |
2023/12/01 | 791 | 796 | 790 | 792 | 274,600 |
2023/11/30 | 787 | 792 | 781 | 788 | 283,300 |
2023/11/29 | 792 | 792 | 785 | 788 | 213,300 |
2023/11/28 | 789 | 794 | 789 | 792 | 239,300 |
2023/11/27 | 795 | 799 | 790 | 790 | 316,200 |
2023/11/24 | 789 | 791 | 777 | 788 | 698,900 |
2023/11/22 | 777 | 788 | 776 | 781 | 515,400 |
2023/11/21 | 781 | 784 | 775 | 778 | 280,500 |
2023/11/20 | 797 | 802 | 785 | 785 | 273,800 |
2023/11/17 | 783 | 803 | 783 | 803 | 418,100 |
2023/11/16 | 784 | 788 | 780 | 788 | 178,400 |
2023/11/15 | 795 | 795 | 780 | 786 | 219,900 |
2023/11/14 | 788 | 796 | 788 | 792 | 235,400 |
2023/11/13 | 798 | 798 | 785 | 795 | 332,300 |
2023/11/10 | 773 | 794 | 772 | 794 | 354,700 |
2023/11/09 | 770 | 777 | 761 | 774 | 323,400 |
2023/11/08 | 798 | 808 | 758 | 766 | 1,031,100 |
2023/11/07 | 766 | 777 | 756 | 759 | 389,700 |
2023/11/06 | 780 | 781 | 764 | 767 | 354,400 |
2023/11/02 | 784 | 784 | 771 | 775 | 262,800 |
2023/11/01 | 784 | 784 | 772 | 777 | 342,200 |
2023/10/31 | 761 | 775 | 760 | 775 | 455,500 |
2023/10/30 | 764 | 767 | 755 | 757 | 1,028,100 |
2023/10/27 | 747 | 767 | 747 | 767 | 491,000 |
2023/10/26 | 743 | 751 | 741 | 745 | 438,400 |
2023/10/25 | 737 | 739 | 732 | 735 | 490,500 |
2023/10/24 | 731 | 733 | 718 | 729 | 378,700 |
2023/10/23 | 737 | 742 | 728 | 728 | 284,200 |
2023/10/20 | 737 | 742 | 733 | 736 | 226,300 |
2023/10/19 | 736 | 741 | 732 | 733 | 248,500 |
2023/10/18 | 747 | 748 | 738 | 741 | 298,900 |
2023/10/17 | 748 | 753 | 737 | 738 | 302,900 |
2023/10/16 | 746 | 752 | 739 | 742 | 275,800 |
2023/10/13 | 758 | 759 | 746 | 747 | 367,000 |
2023/10/12 | 764 | 765 | 757 | 763 | 350,700 |
2023/10/11 | 770 | 770 | 762 | 763 | 287,900 |
2023/10/10 | 761 | 767 | 756 | 761 | 453,100 |
2023/10/06 | 752 | 761 | 751 | 751 | 329,900 |
2023/10/05 | 740 | 753 | 737 | 752 | 483,800 |
2023/10/04 | 749 | 750 | 734 | 734 | 518,100 |
2023/10/03 | 776 | 777 | 756 | 756 | 416,100 |
2023/10/02 | 783 | 792 | 778 | 779 | 360,300 |
2023/09/29 | 805 | 805 | 777 | 780 | 422,700 |
2023/09/28 | 807 | 811 | 795 | 801 | 515,300 |
2023/09/27 | 820 | 826 | 811 | 825 | 562,900 |
2023/09/26 | 834 | 834 | 821 | 822 | 494,200 |
2023/09/25 | 835 | 835 | 827 | 828 | 401,700 |
2023/09/22 | 840 | 840 | 827 | 832 | 527,500 |
2023/09/21 | 840 | 849 | 838 | 840 | 352,400 |
2023/09/20 | 850 | 850 | 834 | 834 | 412,500 |
2023/09/19 | 840 | 847 | 836 | 847 | 419,900 |
2023/09/15 | 833 | 845 | 831 | 836 | 609,600 |
2023/09/14 | 810 | 825 | 810 | 825 | 412,600 |
2023/09/13 | 812 | 812 | 805 | 810 | 303,100 |
2023/09/12 | 814 | 816 | 807 | 812 | 209,100 |
2023/09/11 | 816 | 818 | 809 | 811 | 354,200 |
2023/09/08 | 813 | 816 | 809 | 812 | 483,400 |
2023/09/07 | 800 | 814 | 799 | 812 | 424,600 |
2023/09/06 | 797 | 801 | 794 | 798 | 447,200 |
2023/09/05 | 794 | 798 | 790 | 795 | 324,400 |
2023/09/04 | 780 | 789 | 779 | 789 | 354,300 |
2023/09/01 | 765 | 777 | 765 | 777 | 369,200 |
2023/08/31 | 762 | 769 | 762 | 768 | 265,600 |
2023/08/30 | 759 | 765 | 758 | 761 | 268,400 |
2023/08/29 | 759 | 761 | 755 | 761 | 288,800 |
2023/08/28 | 754 | 759 | 754 | 758 | 269,600 |
2023/08/25 | 750 | 753 | 748 | 750 | 247,600 |
2023/08/24 | 751 | 754 | 749 | 754 | 196,600 |
2023/08/23 | 749 | 753 | 747 | 753 | 181,200 |
2023/08/22 | 745 | 746 | 741 | 746 | 298,000 |
2023/08/21 | 752 | 754 | 749 | 749 | 197,800 |
2023/08/18 | 758 | 760 | 750 | 750 | 272,700 |
2023/08/17 | 760 | 764 | 753 | 764 | 332,000 |
2023/08/16 | 754 | 759 | 750 | 758 | 261,000 |
2023/08/15 | 756 | 757 | 751 | 756 | 206,800 |
2023/08/14 | 755 | 762 | 753 | 754 | 301,600 |
2023/08/10 | 745 | 756 | 741 | 756 | 294,800 |
2023/08/09 | 740 | 745 | 732 | 742 | 311,900 |
2023/08/08 | 750 | 751 | 736 | 738 | 646,600 |
2023/08/07 | 759 | 762 | 746 | 753 | 469,700 |
2023/08/04 | 762 | 765 | 759 | 765 | 144,800 |
2023/08/03 | 770 | 770 | 759 | 762 | 299,000 |
2023/08/02 | 768 | 775 | 765 | 770 | 251,800 |
2023/08/01 | 770 | 772 | 765 | 770 | 221,000 |
2023/07/31 | 765 | 770 | 763 | 769 | 299,400 |
2023/07/28 | 758 | 763 | 753 | 759 | 362,300 |
2023/07/27 | 758 | 761 | 755 | 759 | 208,800 |
2023/07/26 | 761 | 761 | 751 | 760 | 223,700 |
2023/07/25 | 753 | 760 | 751 | 760 | 291,800 |
2023/07/24 | 741 | 751 | 740 | 750 | 304,900 |
2023/07/21 | 738 | 743 | 735 | 739 | 185,400 |
2023/07/20 | 740 | 742 | 736 | 738 | 143,900 |
2023/07/19 | 738 | 739 | 733 | 739 | 209,500 |
2023/07/18 | 733 | 735 | 729 | 733 | 135,000 |
2023/07/14 | 730 | 733 | 725 | 733 | 253,700 |
2023/07/13 | 732 | 732 | 725 | 728 | 203,600 |
2023/07/12 | 737 | 737 | 731 | 732 | 130,000 |
2023/07/11 | 737 | 740 | 733 | 735 | 232,500 |
2023/07/10 | 734 | 739 | 730 | 736 | 236,500 |
2023/07/07 | 735 | 737 | 725 | 730 | 343,000 |
2023/07/06 | 740 | 742 | 735 | 738 | 237,800 |
2023/07/05 | 740 | 741 | 736 | 738 | 143,300 |
2023/07/04 | 745 | 748 | 740 | 742 | 263,300 |
2023/07/03 | 746 | 753 | 743 | 749 | 276,200 |
2023/06/30 | 745 | 745 | 740 | 743 | 255,300 |
2023/06/29 | 742 | 748 | 738 | 741 | 203,900 |
2023/06/28 | 731 | 744 | 731 | 744 | 231,900 |
2023/06/27 | 729 | 732 | 726 | 731 | 154,800 |
2023/06/26 | 739 | 739 | 728 | 729 | 195,600 |
2023/06/23 | 745 | 747 | 735 | 739 | 256,600 |
2023/06/22 | 734 | 745 | 732 | 745 | 335,400 |
2023/06/21 | 725 | 732 | 725 | 730 | 239,800 |
2023/06/20 | 723 | 728 | 722 | 725 | 219,200 |
2023/06/19 | 729 | 729 | 720 | 724 | 248,000 |
2023/06/16 | 732 | 733 | 723 | 725 | 436,700 |
2023/06/15 | 732 | 736 | 731 | 734 | 184,800 |
2023/06/14 | 731 | 732 | 726 | 732 | 206,000 |
2023/06/13 | 734 | 736 | 728 | 728 | 304,500 |
2023/06/12 | 728 | 733 | 728 | 731 | 151,100 |
2023/06/09 | 722 | 729 | 720 | 727 | 339,900 |
2023/06/08 | 719 | 728 | 718 | 720 | 353,600 |
2023/06/07 | 718 | 726 | 714 | 719 | 466,900 |
2023/06/06 | 709 | 716 | 703 | 715 | 279,500 |
2023/06/05 | 718 | 719 | 710 | 712 | 235,300 |
2023/06/02 | 700 | 708 | 700 | 705 | 289,600 |
2023/06/01 | 694 | 705 | 693 | 699 | 193,900 |
2023/05/31 | 700 | 703 | 695 | 696 | 378,000 |
2023/05/30 | 705 | 707 | 700 | 703 | 272,500 |
2023/05/29 | 720 | 720 | 707 | 708 | 208,000 |
2023/05/26 | 726 | 729 | 713 | 713 | 216,500 |
2023/05/25 | 724 | 732 | 723 | 726 | 242,000 |
2023/05/24 | 722 | 732 | 722 | 730 | 210,600 |
2023/05/23 | 735 | 736 | 724 | 727 | 285,900 |
2023/05/22 | 735 | 738 | 733 | 734 | 186,400 |
2023/05/19 | 738 | 741 | 733 | 735 | 192,300 |
2023/05/18 | 753 | 753 | 732 | 738 | 487,100 |
2023/05/17 | 755 | 755 | 747 | 753 | 253,900 |
2023/05/16 | 754 | 759 | 749 | 756 | 382,500 |
2023/05/15 | 746 | 752 | 745 | 751 | 263,500 |
2023/05/12 | 731 | 745 | 728 | 744 | 370,600 |
2023/05/11 | 754 | 761 | 738 | 741 | 805,500 |
2023/05/10 | 749 | 750 | 738 | 744 | 387,100 |
2023/05/09 | 731 | 755 | 731 | 753 | 664,800 |
2023/05/08 | 715 | 732 | 715 | 731 | 453,900 |
2023/05/02 | 720 | 720 | 712 | 719 | 250,500 |
2023/05/01 | 725 | 725 | 718 | 720 | 375,100 |
2023/04/28 | 720 | 724 | 714 | 719 | 406,900 |
2023/04/27 | 710 | 715 | 706 | 714 | 284,900 |
2023/04/26 | 707 | 715 | 702 | 715 | 253,600 |
2023/04/25 | 708 | 715 | 707 | 709 | 339,400 |
2023/04/24 | 708 | 709 | 703 | 707 | 293,800 |
2023/04/21 | 692 | 706 | 690 | 701 | 524,900 |
2023/04/20 | 685 | 695 | 685 | 692 | 178,000 |
2023/04/19 | 684 | 690 | 684 | 688 | 154,600 |
2023/04/18 | 687 | 692 | 683 | 687 | 206,600 |
2023/04/17 | 690 | 691 | 681 | 686 | 136,000 |
2023/04/14 | 681 | 688 | 677 | 688 | 242,300 |
2023/04/13 | 681 | 681 | 675 | 676 | 128,400 |
2023/04/12 | 675 | 681 | 674 | 680 | 129,700 |
2023/04/11 | 673 | 675 | 669 | 673 | 153,800 |
2023/04/10 | 671 | 675 | 666 | 671 | 134,000 |
2023/04/07 | 668 | 671 | 667 | 667 | 104,100 |
2023/04/06 | 673 | 674 | 667 | 667 | 174,200 |
2023/04/05 | 688 | 690 | 677 | 678 | 221,700 |
2023/04/04 | 680 | 696 | 678 | 696 | 435,500 |
2023/04/03 | 680 | 681 | 676 | 677 | 153,400 |
2023/03/31 | 673 | 680 | 673 | 675 | 203,700 |
2023/03/30 | 669 | 674 | 667 | 672 | 348,000 |
2023/03/29 | 685 | 686 | 680 | 686 | 431,800 |
2023/03/28 | 685 | 685 | 678 | 679 | 237,000 |
2023/03/27 | 685 | 685 | 677 | 680 | 233,500 |
2023/03/24 | 666 | 679 | 666 | 678 | 223,700 |
2023/03/23 | 666 | 673 | 664 | 671 | 200,400 |
2023/03/22 | 676 | 677 | 670 | 671 | 276,000 |
2023/03/20 | 672 | 675 | 664 | 666 | 293,600 |
2023/03/17 | 688 | 688 | 677 | 679 | 286,600 |
2023/03/16 | 685 | 686 | 676 | 680 | 329,400 |
2023/03/15 | 691 | 701 | 689 | 700 | 251,200 |
2023/03/14 | 696 | 697 | 679 | 682 | 556,400 |
2023/03/13 | 707 | 708 | 698 | 705 | 413,600 |
2023/03/10 | 719 | 724 | 714 | 715 | 634,800 |
2023/03/09 | 721 | 727 | 720 | 726 | 396,200 |
2023/03/08 | 712 | 719 | 709 | 718 | 277,900 |
2023/03/07 | 706 | 712 | 703 | 711 | 342,900 |
2023/03/06 | 705 | 709 | 702 | 707 | 341,400 |
2023/03/03 | 700 | 702 | 695 | 702 | 402,000 |
2023/03/02 | 696 | 700 | 692 | 695 | 381,300 |
2023/03/01 | 687 | 693 | 682 | 692 | 445,400 |
2023/02/28 | 693 | 693 | 687 | 692 | 299,100 |
2023/02/27 | 679 | 695 | 679 | 692 | 469,600 |
2023/02/24 | 678 | 681 | 676 | 678 | 283,200 |
2023/02/22 | 675 | 678 | 672 | 677 | 199,300 |
2023/02/21 | 670 | 679 | 668 | 676 | 278,400 |
2023/02/20 | 666 | 672 | 665 | 671 | 221,600 |
2023/02/17 | 660 | 665 | 659 | 663 | 141,200 |
2023/02/16 | 663 | 664 | 658 | 662 | 166,200 |
2023/02/15 | 660 | 664 | 658 | 661 | 200,100 |
2023/02/14 | 659 | 660 | 655 | 660 | 113,700 |
2023/02/13 | 653 | 657 | 651 | 655 | 130,700 |
2023/02/10 | 649 | 663 | 648 | 654 | 333,000 |
2023/02/09 | 643 | 650 | 638 | 647 | 443,900 |
2023/02/08 | 646 | 649 | 644 | 644 | 193,500 |
2023/02/07 | 649 | 650 | 646 | 646 | 175,300 |
2023/02/06 | 643 | 650 | 643 | 649 | 138,900 |
2023/02/03 | 643 | 645 | 640 | 642 | 147,700 |
2023/02/02 | 655 | 656 | 645 | 646 | 275,000 |
2023/02/01 | 662 | 663 | 654 | 655 | 205,400 |
2023/01/31 | 658 | 662 | 655 | 660 | 249,100 |
2023/01/30 | 658 | 661 | 653 | 655 | 226,700 |
2023/01/27 | 659 | 660 | 656 | 658 | 110,100 |
2023/01/26 | 659 | 661 | 657 | 658 | 116,600 |
2023/01/25 | 657 | 660 | 656 | 658 | 193,100 |
2023/01/24 | 655 | 658 | 655 | 657 | 192,200 |
2023/01/23 | 653 | 654 | 647 | 654 | 221,300 |
2023/01/20 | 640 | 647 | 639 | 647 | 176,000 |
2023/01/19 | 641 | 644 | 638 | 639 | 115,100 |
2023/01/18 | 638 | 643 | 633 | 640 | 151,900 |
2023/01/17 | 635 | 639 | 634 | 638 | 79,700 |
2023/01/16 | 631 | 637 | 631 | 633 | 139,700 |
2023/01/13 | 630 | 638 | 630 | 634 | 163,500 |
2023/01/12 | 633 | 634 | 630 | 633 | 109,100 |
2023/01/11 | 632 | 635 | 630 | 632 | 123,400 |
2023/01/10 | 634 | 634 | 627 | 627 | 226,700 |
2023/01/06 | 628 | 637 | 627 | 634 | 200,500 |
2023/01/05 | 630 | 632 | 624 | 631 | 319,400 |
2023/01/04 | 636 | 636 | 630 | 631 | 192,500 |