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
2026/06/17 1,205 1,215 1,176 1,177 234,000
2026/06/16 1,198 1,204 1,179 1,191 336,900
2026/06/15 1,162 1,204 1,160 1,194 489,200
2026/06/12 1,135 1,147 1,130 1,142 327,300
2026/06/11 1,106 1,123 1,099 1,122 352,100
2026/06/10 1,116 1,134 1,114 1,132 342,400
2026/06/09 1,131 1,144 1,118 1,127 378,900
2026/06/08 1,131 1,136 1,114 1,131 361,800
2026/06/05 1,121 1,151 1,119 1,148 351,700
2026/06/04 1,107 1,126 1,099 1,112 413,700
2026/06/03 1,110 1,124 1,095 1,114 548,900
2026/06/02 1,124 1,134 1,093 1,128 407,400
2026/06/01 1,174 1,177 1,135 1,144 576,400
2026/05/29 1,189 1,205 1,173 1,184 432,700
2026/05/28 1,196 1,200 1,169 1,172 437,900
2026/05/27 1,218 1,224 1,184 1,188 417,900
2026/05/26 1,198 1,233 1,188 1,215 465,600
2026/05/25 1,175 1,208 1,169 1,197 526,700
2026/05/22 1,191 1,191 1,153 1,157 381,300
2026/05/21 1,193 1,197 1,167 1,179 401,400
2026/05/20 1,214 1,217 1,159 1,174 706,300
2026/05/19 1,226 1,249 1,221 1,229 460,900
2026/05/18 1,263 1,266 1,212 1,216 548,900
2026/05/15 1,300 1,312 1,247 1,255 606,700
2026/05/14 1,329 1,330 1,276 1,278 415,000
2026/05/13 1,318 1,349 1,315 1,330 513,000
2026/05/12 1,303 1,337 1,301 1,312 804,400
2026/05/11 1,288 1,324 1,249 1,303 1,819,100
2026/05/08 1,472 1,472 1,415 1,428 468,800
2026/05/07 1,482 1,498 1,476 1,479 382,800
2026/05/01 1,468 1,472 1,447 1,452 292,200
2026/04/30 1,488 1,507 1,463 1,472 513,100
2026/04/28 1,470 1,520 1,457 1,515 543,400
2026/04/27 1,393 1,469 1,360 1,459 853,500
2026/04/24 1,411 1,417 1,382 1,393 409,600
2026/04/23 1,398 1,418 1,387 1,410 262,500
2026/04/22 1,411 1,415 1,400 1,415 209,400
2026/04/21 1,420 1,424 1,404 1,412 145,100
2026/04/20 1,435 1,439 1,400 1,409 158,900
2026/04/17 1,432 1,440 1,404 1,417 219,100
2026/04/16 1,437 1,450 1,426 1,448 294,300
2026/04/15 1,468 1,474 1,429 1,434 244,900
2026/04/14 1,451 1,458 1,436 1,447 290,100
2026/04/13 1,456 1,471 1,434 1,442 218,700
2026/04/10 1,496 1,500 1,461 1,466 218,400
2026/04/09 1,504 1,509 1,484 1,484 251,300
2026/04/08 1,500 1,504 1,479 1,504 352,400
2026/04/07 1,456 1,470 1,436 1,447 303,800
2026/04/06 1,450 1,458 1,436 1,436 193,300
2026/04/03 1,454 1,460 1,443 1,450 150,700
2026/03/27 1,452 1,478 1,452 1,469 482,200
2026/03/26 1,490 1,500 1,462 1,478 307,100
2026/03/25 1,479 1,494 1,476 1,478 385,400
2026/03/24 1,429 1,455 1,427 1,449 377,000
2026/03/23 1,435 1,441 1,382 1,399 463,600
2026/03/19 1,487 1,487 1,453 1,461 466,900
2026/03/18 1,489 1,517 1,489 1,517 338,300
2026/03/17 1,484 1,498 1,473 1,482 419,900
2026/03/16 1,459 1,475 1,452 1,463 319,300
2026/03/13 1,436 1,478 1,434 1,460 595,100
2026/03/12 1,474 1,500 1,466 1,479 494,600
2026/03/11 1,509 1,530 1,496 1,499 534,500
2026/03/10 1,485 1,513 1,476 1,486 501,200
2026/03/09 1,458 1,477 1,425 1,462 815,900
2026/03/06 1,545 1,567 1,514 1,558 530,400
2026/03/05 1,606 1,624 1,575 1,580 520,000
2026/03/04 1,573 1,597 1,517 1,557 699,400
2026/03/03 1,660 1,693 1,642 1,653 707,000
2026/03/02 1,600 1,654 1,572 1,654 747,000
2026/02/27 1,554 1,602 1,552 1,598 461,000
2026/02/26 1,568 1,583 1,543 1,544 240,400
2026/02/25 1,568 1,582 1,553 1,565 272,700
2026/02/24 1,570 1,583 1,538 1,569 278,300
2026/02/20 1,583 1,590 1,548 1,554 275,000
2026/02/19 1,575 1,593 1,566 1,590 304,200
2026/02/18 1,556 1,591 1,551 1,579 321,700
2026/02/17 1,565 1,576 1,540 1,550 305,200
2026/02/16 1,580 1,588 1,536 1,564 481,400
2026/02/13 1,610 1,634 1,550 1,563 641,300
2026/02/12 1,580 1,663 1,563 1,639 727,000
2026/02/10 1,502 1,611 1,500 1,596 1,240,600
2026/02/09 1,464 1,507 1,431 1,472 1,210,400
2026/02/06 1,304 1,344 1,300 1,344 683,600
2026/02/05 1,299 1,313 1,284 1,297 376,400
2026/02/04 1,286 1,313 1,277 1,294 488,800
2026/02/03 1,292 1,294 1,269 1,279 434,300
2026/02/02 1,290 1,308 1,266 1,266 961,800
2026/01/30 1,294 1,295 1,272 1,277 786,800
2026/01/29 1,275 1,286 1,256 1,282 462,500
2026/01/28 1,304 1,306 1,285 1,285 256,900
2026/01/27 1,320 1,325 1,303 1,321 257,600
2026/01/26 1,343 1,349 1,322 1,322 273,900
2026/01/23 1,376 1,390 1,368 1,368 147,300
2026/01/22 1,370 1,384 1,359 1,376 193,700
2026/01/21 1,357 1,375 1,356 1,369 217,400
2026/01/20 1,389 1,392 1,375 1,387 257,700
2026/01/19 1,395 1,403 1,372 1,388 228,300
2026/01/16 1,374 1,400 1,370 1,399 275,600
2026/01/15 1,360 1,379 1,355 1,372 239,400
2026/01/14 1,360 1,372 1,349 1,361 231,600
2026/01/13 1,367 1,370 1,347 1,360 229,600
2026/01/09 1,344 1,353 1,330 1,339 168,600
2026/01/08 1,327 1,359 1,327 1,342 257,000
2026/01/07 1,326 1,340 1,315 1,330 227,000
2026/01/06 1,339 1,349 1,333 1,340 285,200
2026/01/05 1,311 1,342 1,311 1,339 295,600

このページの先頭へ