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
2026/03/27 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