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 |
|---|---|---|---|---|---|
| 2024/12/30 | 723 | 728 | 720 | 721 | 260,500 |
| 2024/12/27 | 722 | 724 | 719 | 723 | 273,500 |
| 2024/12/26 | 710 | 720 | 710 | 720 | 480,900 |
| 2024/12/25 | 705 | 710 | 702 | 708 | 245,900 |
| 2024/12/24 | 705 | 707 | 702 | 705 | 192,600 |
| 2024/12/23 | 703 | 704 | 700 | 702 | 210,200 |
| 2024/12/20 | 702 | 704 | 700 | 703 | 184,100 |
| 2024/12/19 | 697 | 703 | 697 | 700 | 175,500 |
| 2024/12/18 | 700 | 704 | 699 | 699 | 120,500 |
| 2024/12/17 | 707 | 709 | 701 | 701 | 158,600 |
| 2024/12/16 | 710 | 713 | 707 | 707 | 159,300 |
| 2024/12/13 | 712 | 715 | 708 | 714 | 316,300 |
| 2024/12/12 | 707 | 714 | 706 | 710 | 305,700 |
| 2024/12/11 | 700 | 709 | 700 | 706 | 280,900 |
| 2024/12/10 | 702 | 702 | 697 | 697 | 188,400 |
| 2024/12/09 | 699 | 702 | 697 | 701 | 183,900 |
| 2024/12/06 | 698 | 700 | 694 | 697 | 138,500 |
| 2024/12/05 | 700 | 700 | 696 | 699 | 133,900 |
| 2024/12/04 | 695 | 707 | 694 | 695 | 146,800 |
| 2024/12/03 | 694 | 701 | 694 | 699 | 248,700 |
| 2024/12/02 | 691 | 694 | 688 | 690 | 182,900 |
| 2024/11/29 | 694 | 695 | 690 | 690 | 93,200 |
| 2024/11/28 | 686 | 694 | 686 | 694 | 125,600 |
| 2024/11/27 | 694 | 695 | 685 | 688 | 256,300 |
| 2024/11/26 | 694 | 698 | 691 | 696 | 169,200 |
| 2024/11/25 | 702 | 703 | 694 | 694 | 183,900 |
| 2024/11/22 | 698 | 699 | 693 | 696 | 155,100 |
| 2024/11/21 | 698 | 702 | 695 | 697 | 105,300 |
| 2024/11/20 | 700 | 700 | 694 | 698 | 204,100 |
| 2024/11/19 | 697 | 703 | 695 | 701 | 220,200 |
| 2024/11/18 | 692 | 697 | 691 | 692 | 137,600 |
| 2024/11/15 | 693 | 697 | 688 | 692 | 245,300 |
| 2024/11/14 | 688 | 694 | 686 | 688 | 167,900 |
| 2024/11/13 | 693 | 699 | 687 | 691 | 277,700 |
| 2024/11/12 | 685 | 696 | 685 | 692 | 253,300 |
| 2024/11/11 | 687 | 688 | 681 | 683 | 213,900 |
| 2024/11/08 | 699 | 699 | 683 | 686 | 359,200 |
| 2024/11/07 | 690 | 702 | 690 | 700 | 423,800 |
| 2024/11/06 | 688 | 695 | 683 | 690 | 236,700 |
| 2024/11/05 | 685 | 686 | 682 | 682 | 154,900 |
| 2024/11/01 | 687 | 687 | 682 | 685 | 357,700 |
| 2024/10/31 | 690 | 694 | 688 | 691 | 212,300 |
| 2024/10/30 | 689 | 691 | 686 | 689 | 350,800 |
| 2024/10/29 | 688 | 690 | 686 | 687 | 222,500 |
| 2024/10/28 | 678 | 687 | 676 | 687 | 196,300 |
| 2024/10/25 | 684 | 685 | 678 | 680 | 203,700 |
| 2024/10/24 | 685 | 686 | 679 | 680 | 341,200 |
| 2024/10/23 | 689 | 692 | 687 | 687 | 213,700 |
| 2024/10/22 | 700 | 702 | 687 | 689 | 474,900 |
| 2024/10/21 | 704 | 705 | 700 | 700 | 168,600 |
| 2024/10/18 | 706 | 706 | 701 | 701 | 106,800 |
| 2024/10/17 | 705 | 705 | 702 | 702 | 146,500 |
| 2024/10/16 | 702 | 709 | 702 | 704 | 171,800 |
| 2024/10/15 | 704 | 706 | 700 | 704 | 260,800 |
| 2024/10/11 | 706 | 707 | 701 | 701 | 199,000 |
| 2024/10/10 | 706 | 706 | 703 | 704 | 164,800 |
| 2024/10/09 | 708 | 713 | 703 | 707 | 182,300 |
| 2024/10/08 | 713 | 714 | 706 | 707 | 267,600 |
| 2024/10/07 | 719 | 719 | 713 | 716 | 222,300 |
| 2024/10/04 | 711 | 715 | 711 | 714 | 110,800 |
| 2024/10/03 | 717 | 719 | 708 | 711 | 194,400 |
| 2024/10/02 | 708 | 714 | 707 | 709 | 260,900 |
| 2024/10/01 | 716 | 717 | 708 | 710 | 165,200 |
| 2024/09/30 | 706 | 712 | 705 | 706 | 404,300 |
| 2024/09/27 | 711 | 720 | 710 | 719 | 307,500 |
| 2024/09/26 | 726 | 729 | 722 | 727 | 598,600 |
| 2024/09/25 | 724 | 726 | 719 | 723 | 317,100 |
| 2024/09/24 | 729 | 731 | 724 | 724 | 271,600 |
| 2024/09/20 | 727 | 729 | 722 | 724 | 254,700 |
| 2024/09/19 | 724 | 728 | 722 | 722 | 224,600 |
| 2024/09/18 | 725 | 726 | 719 | 723 | 180,700 |
| 2024/09/17 | 725 | 725 | 713 | 719 | 291,200 |
| 2024/09/13 | 717 | 720 | 715 | 717 | 224,700 |
| 2024/09/12 | 723 | 726 | 715 | 718 | 242,100 |
| 2024/09/11 | 725 | 726 | 712 | 716 | 270,500 |
| 2024/09/10 | 724 | 729 | 724 | 725 | 147,400 |
| 2024/09/09 | 719 | 724 | 712 | 722 | 268,400 |
| 2024/09/06 | 736 | 736 | 726 | 728 | 276,900 |
| 2024/09/05 | 733 | 741 | 728 | 734 | 278,600 |
| 2024/09/04 | 739 | 743 | 734 | 735 | 378,300 |
| 2024/09/03 | 745 | 749 | 743 | 748 | 193,500 |
| 2024/09/02 | 748 | 748 | 739 | 742 | 180,400 |
| 2024/08/30 | 742 | 745 | 738 | 744 | 268,900 |
| 2024/08/29 | 745 | 746 | 737 | 742 | 221,200 |
| 2024/08/28 | 748 | 749 | 742 | 747 | 142,800 |
| 2024/08/27 | 744 | 750 | 742 | 750 | 135,800 |
| 2024/08/26 | 742 | 746 | 740 | 741 | 145,200 |
| 2024/08/23 | 736 | 747 | 736 | 742 | 169,200 |
| 2024/08/22 | 736 | 737 | 731 | 735 | 112,300 |
| 2024/08/21 | 735 | 736 | 730 | 734 | 95,600 |
| 2024/08/20 | 737 | 738 | 732 | 738 | 152,000 |
| 2024/08/19 | 735 | 738 | 729 | 731 | 291,900 |
| 2024/08/16 | 730 | 736 | 728 | 736 | 192,500 |
| 2024/08/15 | 724 | 727 | 720 | 725 | 215,900 |
| 2024/08/14 | 720 | 722 | 713 | 722 | 198,100 |
| 2024/08/13 | 718 | 720 | 710 | 715 | 245,500 |
| 2024/08/09 | 718 | 721 | 707 | 716 | 404,300 |
| 2024/08/08 | 712 | 717 | 703 | 703 | 420,900 |
| 2024/08/07 | 715 | 738 | 707 | 721 | 482,900 |
| 2024/08/06 | 718 | 741 | 708 | 723 | 617,100 |
| 2024/08/05 | 704 | 708 | 658 | 665 | 901,900 |
| 2024/08/02 | 754 | 755 | 737 | 737 | 770,200 |
| 2024/08/01 | 785 | 785 | 765 | 766 | 379,700 |
| 2024/07/31 | 778 | 791 | 776 | 791 | 262,300 |
| 2024/07/30 | 785 | 785 | 778 | 779 | 222,200 |
| 2024/07/29 | 778 | 789 | 778 | 784 | 293,500 |
| 2024/07/26 | 776 | 779 | 770 | 774 | 251,100 |
| 2024/07/25 | 771 | 778 | 767 | 773 | 471,800 |
| 2024/07/24 | 783 | 784 | 775 | 776 | 239,900 |
| 2024/07/23 | 780 | 784 | 779 | 782 | 243,100 |
| 2024/07/22 | 784 | 785 | 779 | 780 | 237,700 |
| 2024/07/19 | 787 | 787 | 781 | 784 | 212,900 |
| 2024/07/18 | 786 | 793 | 785 | 789 | 285,600 |
| 2024/07/17 | 788 | 790 | 785 | 788 | 272,000 |
| 2024/07/16 | 785 | 786 | 781 | 784 | 210,000 |
| 2024/07/12 | 781 | 785 | 778 | 783 | 324,900 |
| 2024/07/11 | 776 | 780 | 775 | 780 | 204,000 |
| 2024/07/10 | 777 | 777 | 771 | 775 | 207,600 |
| 2024/07/09 | 778 | 780 | 771 | 775 | 296,800 |
| 2024/07/08 | 781 | 782 | 775 | 780 | 268,800 |
| 2024/07/05 | 786 | 787 | 777 | 779 | 373,000 |
| 2024/07/04 | 782 | 786 | 779 | 786 | 195,900 |
| 2024/07/03 | 776 | 780 | 773 | 780 | 283,400 |
| 2024/07/02 | 769 | 778 | 767 | 776 | 279,700 |
| 2024/07/01 | 774 | 774 | 767 | 767 | 296,400 |
| 2024/06/28 | 772 | 772 | 767 | 770 | 204,000 |
| 2024/06/27 | 762 | 771 | 762 | 769 | 222,300 |
| 2024/06/26 | 760 | 764 | 757 | 761 | 264,400 |
| 2024/06/25 | 760 | 766 | 757 | 764 | 249,100 |
| 2024/06/24 | 760 | 760 | 754 | 757 | 219,000 |
| 2024/06/21 | 754 | 759 | 754 | 755 | 241,300 |
| 2024/06/20 | 755 | 756 | 750 | 755 | 205,900 |
| 2024/06/19 | 751 | 755 | 751 | 755 | 105,900 |
| 2024/06/18 | 755 | 758 | 750 | 750 | 163,500 |
| 2024/06/17 | 757 | 757 | 746 | 752 | 259,300 |
| 2024/06/14 | 749 | 761 | 749 | 759 | 276,500 |
| 2024/06/13 | 758 | 758 | 747 | 747 | 391,700 |
| 2024/06/12 | 760 | 760 | 755 | 757 | 198,600 |
| 2024/06/11 | 761 | 764 | 757 | 760 | 192,100 |
| 2024/06/10 | 754 | 763 | 753 | 762 | 193,400 |
| 2024/06/07 | 756 | 756 | 751 | 752 | 218,900 |
| 2024/06/06 | 761 | 764 | 756 | 756 | 228,200 |
| 2024/06/05 | 771 | 771 | 761 | 761 | 271,800 |
| 2024/06/04 | 775 | 775 | 768 | 772 | 274,100 |
| 2024/06/03 | 774 | 777 | 768 | 776 | 344,800 |
| 2024/05/31 | 770 | 772 | 763 | 770 | 364,400 |
| 2024/05/30 | 759 | 766 | 755 | 765 | 307,300 |
| 2024/05/29 | 764 | 768 | 761 | 761 | 177,600 |
| 2024/05/28 | 768 | 769 | 763 | 764 | 216,800 |
| 2024/05/27 | 766 | 768 | 762 | 765 | 207,600 |
| 2024/05/24 | 764 | 770 | 763 | 766 | 204,000 |
| 2024/05/23 | 768 | 769 | 761 | 766 | 323,800 |
| 2024/05/22 | 777 | 780 | 771 | 771 | 224,400 |
| 2024/05/21 | 779 | 782 | 774 | 779 | 254,500 |
| 2024/05/20 | 780 | 784 | 777 | 780 | 241,300 |
| 2024/05/17 | 766 | 779 | 764 | 776 | 309,700 |
| 2024/05/16 | 785 | 786 | 769 | 772 | 455,900 |
| 2024/05/15 | 797 | 798 | 785 | 785 | 418,100 |
| 2024/05/14 | 799 | 799 | 790 | 793 | 402,000 |
| 2024/05/13 | 805 | 805 | 795 | 801 | 394,900 |
| 2024/05/10 | 843 | 844 | 805 | 805 | 623,800 |
| 2024/05/09 | 840 | 845 | 832 | 843 | 203,200 |
| 2024/05/08 | 844 | 846 | 835 | 837 | 163,600 |
| 2024/05/07 | 852 | 854 | 844 | 844 | 167,400 |
| 2024/05/02 | 852 | 852 | 847 | 849 | 199,100 |
| 2024/05/01 | 845 | 854 | 843 | 851 | 232,500 |
| 2024/04/30 | 849 | 854 | 846 | 850 | 271,900 |
| 2024/04/26 | 830 | 843 | 825 | 841 | 342,200 |
| 2024/04/25 | 835 | 841 | 832 | 833 | 227,000 |
| 2024/04/24 | 839 | 840 | 831 | 839 | 492,200 |
| 2024/04/23 | 820 | 855 | 814 | 839 | 1,333,500 |
| 2024/04/22 | 799 | 805 | 795 | 797 | 287,100 |
| 2024/04/19 | 797 | 797 | 782 | 792 | 370,300 |
| 2024/04/18 | 793 | 802 | 793 | 798 | 191,400 |
| 2024/04/17 | 806 | 806 | 792 | 797 | 325,200 |
| 2024/04/16 | 822 | 822 | 804 | 806 | 369,700 |
| 2024/04/15 | 819 | 827 | 815 | 826 | 230,900 |
| 2024/04/12 | 826 | 826 | 819 | 823 | 240,700 |
| 2024/04/11 | 825 | 827 | 819 | 827 | 232,600 |
| 2024/04/10 | 822 | 837 | 822 | 830 | 249,300 |
| 2024/04/09 | 817 | 825 | 816 | 822 | 199,200 |
| 2024/04/08 | 817 | 820 | 811 | 817 | 182,500 |
| 2024/04/05 | 817 | 819 | 807 | 813 | 344,900 |
| 2024/04/04 | 826 | 829 | 821 | 821 | 262,900 |
| 2024/04/03 | 833 | 838 | 823 | 823 | 409,300 |
| 2024/04/02 | 836 | 839 | 827 | 830 | 260,300 |
| 2024/04/01 | 839 | 841 | 830 | 834 | 327,700 |
| 2024/03/29 | 827 | 838 | 827 | 835 | 247,000 |
| 2024/03/28 | 833 | 837 | 822 | 826 | 523,300 |
| 2024/03/27 | 854 | 863 | 852 | 856 | 429,500 |
| 2024/03/26 | 850 | 852 | 845 | 849 | 299,800 |
| 2024/03/25 | 863 | 863 | 848 | 848 | 497,700 |
| 2024/03/22 | 858 | 868 | 855 | 862 | 503,200 |
| 2024/03/21 | 851 | 864 | 851 | 858 | 410,900 |
| 2024/03/19 | 839 | 843 | 834 | 842 | 195,800 |
| 2024/03/18 | 839 | 840 | 834 | 835 | 199,800 |
| 2024/03/15 | 830 | 837 | 828 | 834 | 206,000 |
| 2024/03/14 | 827 | 832 | 823 | 832 | 193,600 |
| 2024/03/13 | 839 | 841 | 822 | 823 | 275,800 |
| 2024/03/12 | 843 | 843 | 819 | 837 | 399,300 |
| 2024/03/11 | 854 | 859 | 834 | 840 | 454,600 |
| 2024/03/08 | 823 | 854 | 823 | 853 | 901,800 |
| 2024/03/07 | 829 | 833 | 825 | 828 | 302,100 |
| 2024/03/06 | 820 | 827 | 820 | 823 | 336,400 |
| 2024/03/05 | 818 | 823 | 813 | 819 | 393,500 |
| 2024/03/04 | 827 | 828 | 818 | 818 | 434,900 |
| 2024/03/01 | 826 | 830 | 821 | 827 | 389,100 |
| 2024/02/29 | 828 | 835 | 826 | 831 | 414,000 |
| 2024/02/28 | 824 | 832 | 823 | 825 | 269,400 |
| 2024/02/27 | 820 | 833 | 820 | 821 | 366,400 |
| 2024/02/26 | 818 | 826 | 818 | 820 | 345,000 |
| 2024/02/22 | 813 | 817 | 810 | 815 | 197,800 |
| 2024/02/21 | 810 | 815 | 806 | 809 | 252,000 |
| 2024/02/20 | 809 | 812 | 807 | 810 | 172,000 |
| 2024/02/19 | 795 | 808 | 795 | 808 | 250,500 |
| 2024/02/16 | 787 | 798 | 787 | 792 | 421,500 |
| 2024/02/15 | 795 | 796 | 782 | 783 | 464,400 |
| 2024/02/14 | 807 | 807 | 788 | 789 | 673,400 |
| 2024/02/13 | 805 | 808 | 796 | 806 | 677,600 |
| 2024/02/09 | 810 | 816 | 795 | 803 | 1,058,000 |
| 2024/02/08 | 836 | 844 | 828 | 835 | 577,600 |
| 2024/02/07 | 821 | 836 | 818 | 830 | 411,800 |
| 2024/02/06 | 819 | 829 | 816 | 823 | 271,800 |
| 2024/02/05 | 822 | 824 | 819 | 822 | 198,000 |
| 2024/02/02 | 820 | 823 | 812 | 819 | 335,200 |
| 2024/02/01 | 820 | 824 | 818 | 821 | 245,500 |
| 2024/01/31 | 814 | 825 | 812 | 823 | 237,200 |
| 2024/01/30 | 824 | 824 | 812 | 812 | 415,300 |
| 2024/01/29 | 822 | 827 | 822 | 824 | 300,800 |
| 2024/01/26 | 825 | 825 | 819 | 819 | 257,700 |
| 2024/01/25 | 820 | 828 | 820 | 826 | 208,100 |
| 2024/01/24 | 825 | 825 | 817 | 820 | 253,900 |
| 2024/01/23 | 829 | 832 | 823 | 825 | 256,500 |
| 2024/01/22 | 825 | 831 | 824 | 829 | 260,600 |
| 2024/01/19 | 823 | 827 | 816 | 823 | 340,100 |
| 2024/01/18 | 814 | 817 | 811 | 813 | 385,000 |
| 2024/01/17 | 822 | 828 | 815 | 816 | 412,800 |
| 2024/01/16 | 832 | 832 | 821 | 821 | 357,500 |
| 2024/01/15 | 830 | 838 | 827 | 832 | 353,600 |
| 2024/01/12 | 837 | 838 | 826 | 831 | 317,200 |
| 2024/01/11 | 833 | 838 | 832 | 834 | 351,200 |
| 2024/01/10 | 826 | 832 | 823 | 830 | 333,000 |
| 2024/01/09 | 825 | 832 | 823 | 826 | 318,700 |
| 2024/01/05 | 821 | 826 | 819 | 825 | 356,300 |
| 2024/01/04 | 810 | 818 | 801 | 816 | 423,300 |