東急不動産ホールディングス(3289)の株価時系列情報
東急不動産ホールディングス(3289)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,333 | 1,341 | 1,319 | 1,325 | 3,258,300 |
| 2026/06/11 | 1,341 | 1,353 | 1,318 | 1,321 | 4,243,400 |
| 2026/06/10 | 1,345 | 1,356 | 1,326 | 1,350 | 4,919,800 |
| 2026/06/09 | 1,313 | 1,325 | 1,302 | 1,315 | 4,184,600 |
| 2026/06/08 | 1,294 | 1,300 | 1,269 | 1,287 | 2,696,200 |
| 2026/06/05 | 1,292 | 1,304 | 1,282 | 1,288 | 2,370,400 |
| 2026/06/04 | 1,279 | 1,286 | 1,271 | 1,271 | 3,537,500 |
| 2026/06/03 | 1,277 | 1,283 | 1,268 | 1,282 | 3,101,200 |
| 2026/06/02 | 1,271 | 1,286 | 1,232 | 1,281 | 5,071,100 |
| 2026/06/01 | 1,319 | 1,319 | 1,301 | 1,301 | 3,179,700 |
| 2026/05/29 | 1,292 | 1,328 | 1,285 | 1,319 | 5,942,500 |
| 2026/05/28 | 1,287 | 1,290 | 1,269 | 1,284 | 3,821,500 |
| 2026/05/27 | 1,303 | 1,308 | 1,277 | 1,280 | 3,770,400 |
| 2026/05/26 | 1,330 | 1,336 | 1,303 | 1,308 | 5,003,600 |
| 2026/05/25 | 1,274 | 1,292 | 1,271 | 1,292 | 5,249,900 |
| 2026/05/22 | 1,303 | 1,306 | 1,256 | 1,264 | 4,797,900 |
| 2026/05/21 | 1,338 | 1,338 | 1,313 | 1,318 | 2,941,300 |
| 2026/05/20 | 1,315 | 1,316 | 1,288 | 1,308 | 4,116,000 |
| 2026/05/19 | 1,306 | 1,328 | 1,305 | 1,319 | 4,470,500 |
| 2026/05/18 | 1,317 | 1,329 | 1,284 | 1,301 | 3,517,100 |
| 2026/05/15 | 1,329 | 1,344 | 1,306 | 1,314 | 4,134,900 |
| 2026/05/14 | 1,376 | 1,386 | 1,328 | 1,344 | 3,852,800 |
| 2026/05/13 | 1,378 | 1,400 | 1,370 | 1,399 | 3,695,000 |
| 2026/05/12 | 1,383 | 1,414 | 1,373 | 1,389 | 6,066,800 |
| 2026/05/11 | 1,322 | 1,338 | 1,322 | 1,326 | 3,847,200 |
| 2026/05/08 | 1,320 | 1,338 | 1,297 | 1,319 | 3,322,100 |
| 2026/05/07 | 1,334 | 1,345 | 1,320 | 1,320 | 5,409,400 |
| 2026/05/01 | 1,333 | 1,340 | 1,322 | 1,335 | 1,825,400 |
| 2026/04/30 | 1,344 | 1,346 | 1,330 | 1,338 | 3,106,400 |
| 2026/04/28 | 1,340 | 1,351 | 1,333 | 1,344 | 2,689,700 |
| 2026/04/27 | 1,322 | 1,348 | 1,320 | 1,332 | 1,915,400 |
| 2026/04/24 | 1,348 | 1,355 | 1,332 | 1,332 | 1,796,900 |
| 2026/04/23 | 1,341 | 1,363 | 1,334 | 1,357 | 2,792,800 |
| 2026/04/22 | 1,370 | 1,372 | 1,339 | 1,342 | 2,461,700 |
| 2026/04/21 | 1,382 | 1,386 | 1,375 | 1,382 | 1,620,700 |
| 2026/04/20 | 1,402 | 1,405 | 1,377 | 1,379 | 1,671,100 |
| 2026/04/17 | 1,416 | 1,422 | 1,388 | 1,388 | 1,906,100 |
| 2026/04/16 | 1,418 | 1,424 | 1,413 | 1,416 | 2,198,800 |
| 2026/04/15 | 1,402 | 1,418 | 1,401 | 1,415 | 2,077,200 |
| 2026/04/14 | 1,388 | 1,400 | 1,381 | 1,400 | 2,422,200 |
| 2026/04/13 | 1,365 | 1,382 | 1,365 | 1,372 | 1,518,900 |
| 2026/04/10 | 1,396 | 1,400 | 1,383 | 1,383 | 1,917,700 |
| 2026/04/09 | 1,418 | 1,419 | 1,391 | 1,394 | 2,200,000 |
| 2026/04/08 | 1,412 | 1,412 | 1,384 | 1,406 | 3,083,300 |
| 2026/04/07 | 1,363 | 1,370 | 1,353 | 1,364 | 1,154,400 |
| 2026/04/06 | 1,363 | 1,371 | 1,350 | 1,350 | 975,000 |
| 2026/04/03 | 1,362 | 1,375 | 1,358 | 1,362 | 1,259,600 |
| 2026/03/27 | 1,370 | 1,376 | 1,358 | 1,362 | 3,929,400 |
| 2026/03/26 | 1,386 | 1,388 | 1,372 | 1,382 | 2,294,600 |
| 2026/03/25 | 1,391 | 1,392 | 1,376 | 1,377 | 2,272,000 |
| 2026/03/24 | 1,348 | 1,362 | 1,337 | 1,360 | 2,871,000 |
| 2026/03/23 | 1,340 | 1,342 | 1,315 | 1,323 | 3,009,000 |
| 2026/03/19 | 1,389 | 1,396 | 1,377 | 1,382 | 1,914,000 |
| 2026/03/18 | 1,420 | 1,421 | 1,405 | 1,419 | 1,955,700 |
| 2026/03/17 | 1,393 | 1,408 | 1,386 | 1,390 | 1,980,800 |
| 2026/03/16 | 1,363 | 1,373 | 1,359 | 1,372 | 1,804,500 |
| 2026/03/13 | 1,358 | 1,383 | 1,355 | 1,363 | 2,768,500 |
| 2026/03/12 | 1,400 | 1,408 | 1,362 | 1,375 | 2,442,700 |
| 2026/03/11 | 1,448 | 1,450 | 1,421 | 1,430 | 1,694,700 |
| 2026/03/10 | 1,419 | 1,433 | 1,403 | 1,419 | 2,701,900 |
| 2026/03/09 | 1,382 | 1,389 | 1,357 | 1,389 | 3,156,400 |
| 2026/03/06 | 1,428 | 1,448 | 1,414 | 1,446 | 2,285,900 |
| 2026/03/05 | 1,487 | 1,492 | 1,442 | 1,446 | 2,967,000 |
| 2026/03/04 | 1,438 | 1,448 | 1,404 | 1,424 | 2,443,700 |
| 2026/03/03 | 1,520 | 1,530 | 1,482 | 1,482 | 2,351,500 |
| 2026/03/02 | 1,517 | 1,547 | 1,516 | 1,544 | 2,064,000 |
| 2026/02/27 | 1,560 | 1,576 | 1,551 | 1,571 | 2,085,800 |
| 2026/02/26 | 1,580 | 1,584 | 1,543 | 1,555 | 2,284,600 |
| 2026/02/25 | 1,522 | 1,573 | 1,522 | 1,562 | 2,015,500 |
| 2026/02/24 | 1,555 | 1,564 | 1,519 | 1,524 | 1,891,300 |
| 2026/02/20 | 1,537 | 1,561 | 1,529 | 1,554 | 1,892,600 |
| 2026/02/19 | 1,530 | 1,559 | 1,517 | 1,559 | 1,556,600 |
| 2026/02/18 | 1,534 | 1,552 | 1,528 | 1,543 | 1,150,500 |
| 2026/02/17 | 1,539 | 1,540 | 1,513 | 1,513 | 1,127,700 |
| 2026/02/16 | 1,551 | 1,561 | 1,528 | 1,541 | 1,706,100 |
| 2026/02/13 | 1,576 | 1,582 | 1,539 | 1,543 | 2,677,500 |
| 2026/02/12 | 1,557 | 1,598 | 1,551 | 1,582 | 2,450,500 |
| 2026/02/10 | 1,525 | 1,564 | 1,511 | 1,563 | 3,241,500 |
| 2026/02/09 | 1,495 | 1,537 | 1,488 | 1,494 | 4,561,900 |
| 2026/02/06 | 1,498 | 1,513 | 1,490 | 1,513 | 1,837,700 |
| 2026/02/05 | 1,510 | 1,514 | 1,490 | 1,494 | 1,827,700 |
| 2026/02/04 | 1,458 | 1,486 | 1,451 | 1,483 | 1,546,000 |
| 2026/02/03 | 1,426 | 1,458 | 1,424 | 1,456 | 1,734,200 |
| 2026/02/02 | 1,457 | 1,457 | 1,419 | 1,422 | 1,369,900 |
| 2026/01/30 | 1,425 | 1,431 | 1,414 | 1,427 | 1,912,900 |
| 2026/01/29 | 1,400 | 1,413 | 1,373 | 1,410 | 2,391,000 |
| 2026/01/28 | 1,410 | 1,420 | 1,401 | 1,417 | 2,420,900 |
| 2026/01/27 | 1,435 | 1,448 | 1,419 | 1,436 | 2,017,800 |
| 2026/01/26 | 1,430 | 1,447 | 1,421 | 1,438 | 1,935,800 |
| 2026/01/23 | 1,477 | 1,486 | 1,452 | 1,452 | 1,639,800 |
| 2026/01/22 | 1,463 | 1,481 | 1,454 | 1,469 | 2,084,200 |
| 2026/01/21 | 1,450 | 1,471 | 1,443 | 1,453 | 2,514,500 |
| 2026/01/20 | 1,478 | 1,483 | 1,469 | 1,478 | 1,153,500 |
| 2026/01/19 | 1,492 | 1,503 | 1,480 | 1,483 | 1,535,400 |
| 2026/01/16 | 1,481 | 1,497 | 1,479 | 1,495 | 1,976,900 |
| 2026/01/15 | 1,498 | 1,511 | 1,488 | 1,501 | 1,419,400 |
| 2026/01/14 | 1,515 | 1,517 | 1,484 | 1,489 | 2,231,700 |
| 2026/01/13 | 1,490 | 1,498 | 1,472 | 1,487 | 2,853,300 |
| 2026/01/09 | 1,459 | 1,471 | 1,446 | 1,467 | 2,380,600 |
| 2026/01/08 | 1,464 | 1,479 | 1,459 | 1,466 | 2,281,700 |
| 2026/01/07 | 1,441 | 1,453 | 1,433 | 1,451 | 1,678,700 |
| 2026/01/06 | 1,454 | 1,473 | 1,443 | 1,468 | 2,105,300 |
| 2026/01/05 | 1,447 | 1,454 | 1,427 | 1,427 | 1,992,300 |
| 2025/12/30 | 1,436 | 1,443 | 1,428 | 1,429 | 1,091,300 |
| 2025/12/29 | 1,445 | 1,449 | 1,433 | 1,436 | 1,348,600 |
| 2025/12/26 | 1,439 | 1,453 | 1,428 | 1,438 | 1,002,600 |
| 2025/12/25 | 1,450 | 1,451 | 1,436 | 1,444 | 635,000 |
| 2025/12/24 | 1,442 | 1,448 | 1,432 | 1,440 | 1,316,300 |
| 2025/12/23 | 1,433 | 1,448 | 1,427 | 1,442 | 1,063,300 |
| 2025/12/22 | 1,449 | 1,450 | 1,431 | 1,436 | 1,406,800 |
| 2025/12/19 | 1,415 | 1,446 | 1,411 | 1,438 | 3,111,800 |
| 2025/12/18 | 1,433 | 1,439 | 1,423 | 1,430 | 1,595,200 |
| 2025/12/17 | 1,446 | 1,446 | 1,420 | 1,422 | 1,570,700 |
| 2025/12/16 | 1,457 | 1,461 | 1,440 | 1,442 | 1,885,600 |
| 2025/12/15 | 1,440 | 1,472 | 1,436 | 1,467 | 1,573,600 |
| 2025/12/12 | 1,439 | 1,467 | 1,424 | 1,446 | 2,481,700 |
| 2025/12/11 | 1,449 | 1,449 | 1,419 | 1,424 | 1,527,900 |
| 2025/12/10 | 1,441 | 1,453 | 1,426 | 1,445 | 1,762,400 |
| 2025/12/09 | 1,455 | 1,458 | 1,412 | 1,428 | 2,491,800 |
| 2025/12/08 | 1,414 | 1,457 | 1,409 | 1,451 | 2,206,600 |
| 2025/12/05 | 1,428 | 1,430 | 1,401 | 1,404 | 1,755,700 |
| 2025/12/04 | 1,430 | 1,446 | 1,427 | 1,437 | 3,363,300 |
| 2025/12/03 | 1,410 | 1,425 | 1,405 | 1,421 | 2,131,400 |
| 2025/12/02 | 1,403 | 1,416 | 1,390 | 1,413 | 1,928,800 |
| 2025/12/01 | 1,451 | 1,451 | 1,388 | 1,403 | 2,952,600 |
| 2025/11/28 | 1,450 | 1,462 | 1,441 | 1,452 | 1,984,000 |
| 2025/11/27 | 1,452 | 1,459 | 1,446 | 1,456 | 1,960,800 |
| 2025/11/26 | 1,425 | 1,463 | 1,417 | 1,446 | 3,144,700 |
| 2025/11/25 | 1,410 | 1,417 | 1,399 | 1,417 | 2,464,600 |
| 2025/11/21 | 1,367 | 1,413 | 1,365 | 1,407 | 3,592,600 |
| 2025/11/20 | 1,378 | 1,393 | 1,362 | 1,367 | 2,250,300 |
| 2025/11/19 | 1,370 | 1,378 | 1,350 | 1,359 | 3,531,200 |
| 2025/11/18 | 1,364 | 1,373 | 1,340 | 1,345 | 2,213,700 |
| 2025/11/17 | 1,367 | 1,379 | 1,358 | 1,376 | 2,246,400 |
| 2025/11/14 | 1,362 | 1,376 | 1,348 | 1,376 | 1,923,200 |
| 2025/11/13 | 1,360 | 1,378 | 1,345 | 1,354 | 1,895,500 |
| 2025/11/12 | 1,356 | 1,364 | 1,348 | 1,356 | 2,982,800 |
| 2025/11/11 | 1,332 | 1,353 | 1,330 | 1,349 | 2,930,300 |
| 2025/11/10 | 1,311 | 1,348 | 1,311 | 1,332 | 4,396,500 |
| 2025/11/07 | 1,252 | 1,268 | 1,252 | 1,261 | 1,947,600 |
| 2025/11/06 | 1,252 | 1,266 | 1,251 | 1,261 | 2,278,900 |
| 2025/11/05 | 1,258 | 1,259 | 1,232 | 1,252 | 3,354,300 |
| 2025/11/04 | 1,242 | 1,254 | 1,235 | 1,243 | 2,078,000 |
| 2025/10/31 | 1,247 | 1,254 | 1,236 | 1,239 | 2,416,800 |
| 2025/10/30 | 1,205 | 1,239 | 1,203 | 1,239 | 7,214,500 |
| 2025/10/29 | 1,235 | 1,240 | 1,211 | 1,214 | 2,732,100 |
| 2025/10/28 | 1,256 | 1,257 | 1,239 | 1,239 | 2,057,600 |
| 2025/10/27 | 1,260 | 1,269 | 1,255 | 1,256 | 2,487,100 |
| 2025/10/24 | 1,254 | 1,270 | 1,253 | 1,259 | 2,856,700 |
| 2025/10/23 | 1,243 | 1,269 | 1,240 | 1,266 | 2,375,300 |
| 2025/10/22 | 1,231 | 1,245 | 1,228 | 1,243 | 1,396,500 |
| 2025/10/21 | 1,232 | 1,237 | 1,229 | 1,231 | 1,545,900 |
| 2025/10/20 | 1,227 | 1,232 | 1,221 | 1,231 | 1,686,400 |
| 2025/10/17 | 1,215 | 1,229 | 1,213 | 1,220 | 1,824,000 |
| 2025/10/16 | 1,221 | 1,231 | 1,218 | 1,228 | 1,575,400 |
| 2025/10/15 | 1,206 | 1,212 | 1,198 | 1,208 | 2,658,200 |
| 2025/10/14 | 1,195 | 1,210 | 1,187 | 1,201 | 3,387,300 |
| 2025/10/10 | 1,232 | 1,240 | 1,213 | 1,213 | 3,385,700 |
| 2025/10/09 | 1,236 | 1,243 | 1,232 | 1,240 | 1,761,500 |
| 2025/10/08 | 1,256 | 1,263 | 1,244 | 1,244 | 2,197,900 |
| 2025/10/07 | 1,236 | 1,260 | 1,233 | 1,241 | 3,457,600 |
| 2025/10/06 | 1,232 | 1,239 | 1,221 | 1,232 | 3,094,100 |
| 2025/10/03 | 1,177 | 1,192 | 1,177 | 1,186 | 2,337,900 |
| 2025/10/02 | 1,193 | 1,201 | 1,180 | 1,183 | 2,425,300 |
| 2025/10/01 | 1,209 | 1,216 | 1,187 | 1,203 | 2,336,900 |
| 2025/09/30 | 1,230 | 1,234 | 1,220 | 1,225 | 2,066,400 |
| 2025/09/29 | 1,244 | 1,245 | 1,230 | 1,230 | 2,238,400 |
| 2025/09/26 | 1,250 | 1,274 | 1,248 | 1,270 | 3,328,400 |
| 2025/09/25 | 1,246 | 1,248 | 1,236 | 1,241 | 2,485,600 |
| 2025/09/24 | 1,247 | 1,249 | 1,232 | 1,238 | 3,271,300 |
| 2025/09/22 | 1,248 | 1,253 | 1,240 | 1,243 | 2,325,800 |
| 2025/09/19 | 1,250 | 1,258 | 1,235 | 1,241 | 3,781,600 |
| 2025/09/18 | 1,241 | 1,248 | 1,236 | 1,245 | 2,062,000 |
| 2025/09/17 | 1,252 | 1,253 | 1,231 | 1,240 | 2,457,600 |
| 2025/09/16 | 1,257 | 1,263 | 1,246 | 1,250 | 3,169,700 |
| 2025/09/12 | 1,268 | 1,274 | 1,261 | 1,262 | 2,803,800 |
| 2025/09/11 | 1,245 | 1,257 | 1,241 | 1,257 | 1,864,500 |
| 2025/09/10 | 1,270 | 1,277 | 1,255 | 1,256 | 2,836,500 |
| 2025/09/09 | 1,250 | 1,263 | 1,246 | 1,250 | 2,335,500 |
| 2025/09/08 | 1,237 | 1,263 | 1,234 | 1,247 | 2,707,400 |
| 2025/09/05 | 1,225 | 1,238 | 1,218 | 1,224 | 2,364,200 |
| 2025/09/04 | 1,217 | 1,222 | 1,206 | 1,220 | 2,978,000 |
| 2025/09/03 | 1,220 | 1,234 | 1,215 | 1,216 | 3,070,800 |
| 2025/09/02 | 1,203 | 1,225 | 1,200 | 1,221 | 2,097,300 |
| 2025/09/01 | 1,190 | 1,208 | 1,185 | 1,204 | 2,492,800 |
| 2025/08/29 | 1,202 | 1,209 | 1,190 | 1,190 | 2,446,600 |
| 2025/08/28 | 1,196 | 1,212 | 1,195 | 1,209 | 1,786,100 |
| 2025/08/27 | 1,193 | 1,202 | 1,191 | 1,198 | 2,150,500 |
| 2025/08/26 | 1,204 | 1,208 | 1,191 | 1,193 | 2,094,700 |
| 2025/08/25 | 1,212 | 1,215 | 1,200 | 1,206 | 1,572,800 |
| 2025/08/22 | 1,205 | 1,213 | 1,198 | 1,212 | 1,657,800 |
| 2025/08/21 | 1,205 | 1,209 | 1,194 | 1,206 | 2,569,000 |
| 2025/08/20 | 1,216 | 1,224 | 1,210 | 1,216 | 2,032,200 |
| 2025/08/19 | 1,198 | 1,225 | 1,198 | 1,213 | 3,289,500 |
| 2025/08/18 | 1,182 | 1,196 | 1,178 | 1,193 | 2,146,000 |
| 2025/08/15 | 1,171 | 1,178 | 1,167 | 1,177 | 1,563,200 |
| 2025/08/14 | 1,166 | 1,171 | 1,162 | 1,164 | 2,005,100 |
| 2025/08/13 | 1,178 | 1,187 | 1,174 | 1,175 | 2,235,300 |
| 2025/08/12 | 1,180 | 1,193 | 1,172 | 1,179 | 3,463,900 |
| 2025/08/08 | 1,147 | 1,164 | 1,143 | 1,164 | 3,131,000 |