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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/07 | 1,150 | 1,165 | 1,136 | 1,140 | 4,303,600 |
| 2025/08/06 | 1,121 | 1,143 | 1,117 | 1,134 | 3,343,900 |
| 2025/08/05 | 1,120 | 1,127 | 1,112 | 1,115 | 2,284,300 |
| 2025/08/04 | 1,099 | 1,115 | 1,097 | 1,114 | 3,608,200 |
| 2025/08/01 | 1,082 | 1,110 | 1,080 | 1,109 | 3,745,000 |
| 2025/07/31 | 1,077 | 1,081 | 1,064 | 1,071 | 2,606,100 |
| 2025/07/30 | 1,051 | 1,077 | 1,050 | 1,073 | 4,153,900 |
| 2025/07/29 | 1,039 | 1,040 | 1,026 | 1,029 | 2,069,500 |
| 2025/07/28 | 1,045 | 1,050 | 1,038 | 1,038 | 2,250,200 |
| 2025/07/25 | 1,041 | 1,048 | 1,033 | 1,039 | 2,070,200 |
| 2025/07/24 | 1,040 | 1,048 | 1,032 | 1,036 | 3,472,800 |
| 2025/07/23 | 1,030 | 1,039 | 1,025 | 1,030 | 4,307,100 |
| 2025/07/22 | 1,020 | 1,022 | 1,007 | 1,011 | 3,833,700 |
| 2025/07/18 | 1,035 | 1,038 | 1,002 | 1,006 | 3,323,200 |
| 2025/07/17 | 1,033 | 1,040 | 1,027 | 1,038 | 1,678,700 |
| 2025/07/16 | 1,047 | 1,048 | 1,033 | 1,033 | 1,854,100 |
| 2025/07/15 | 1,065 | 1,065 | 1,047 | 1,050 | 1,592,900 |
| 2025/07/14 | 1,052 | 1,066 | 1,051 | 1,062 | 1,637,700 |
| 2025/07/11 | 1,059 | 1,062 | 1,051 | 1,052 | 1,667,400 |
| 2025/07/10 | 1,050 | 1,060 | 1,045 | 1,052 | 2,327,100 |
| 2025/07/09 | 1,030 | 1,051 | 1,030 | 1,049 | 2,249,500 |
| 2025/07/08 | 1,035 | 1,039 | 1,029 | 1,029 | 1,787,900 |
| 2025/07/07 | 1,035 | 1,045 | 1,035 | 1,038 | 1,526,600 |
| 2025/07/04 | 1,039 | 1,044 | 1,031 | 1,031 | 1,651,800 |
| 2025/07/03 | 1,032 | 1,041 | 1,031 | 1,041 | 2,164,900 |
| 2025/07/02 | 1,022 | 1,038 | 1,021 | 1,034 | 2,215,600 |
| 2025/07/01 | 1,026 | 1,031 | 1,014 | 1,018 | 2,177,600 |
| 2025/06/30 | 1,041 | 1,042 | 1,026 | 1,029 | 2,698,900 |
| 2025/06/27 | 1,039 | 1,044 | 1,027 | 1,031 | 2,326,200 |
| 2025/06/26 | 1,028 | 1,036 | 1,025 | 1,035 | 2,568,200 |
| 2025/06/25 | 1,032 | 1,036 | 1,025 | 1,032 | 2,518,900 |
| 2025/06/24 | 1,057 | 1,058 | 1,037 | 1,038 | 1,615,200 |
| 2025/06/23 | 1,051 | 1,055 | 1,042 | 1,047 | 1,627,500 |
| 2025/06/20 | 1,065 | 1,065 | 1,051 | 1,052 | 2,470,800 |
| 2025/06/19 | 1,071 | 1,077 | 1,067 | 1,072 | 1,737,300 |
| 2025/06/18 | 1,063 | 1,078 | 1,063 | 1,066 | 1,834,400 |
| 2025/06/17 | 1,034 | 1,061 | 1,034 | 1,058 | 1,864,700 |
| 2025/06/16 | 1,041 | 1,048 | 1,034 | 1,037 | 1,471,500 |
| 2025/06/13 | 1,035 | 1,044 | 1,033 | 1,039 | 2,179,500 |
| 2025/06/12 | 1,048 | 1,049 | 1,032 | 1,042 | 2,922,300 |
| 2025/06/11 | 1,051 | 1,061 | 1,047 | 1,055 | 3,654,100 |
| 2025/06/10 | 1,045 | 1,046 | 1,037 | 1,044 | 2,007,500 |
| 2025/06/09 | 1,035 | 1,043 | 1,032 | 1,039 | 1,590,300 |
| 2025/06/06 | 1,041 | 1,042 | 1,028 | 1,036 | 2,470,600 |
| 2025/06/05 | 1,048 | 1,054 | 1,041 | 1,041 | 2,176,000 |
| 2025/06/04 | 1,049 | 1,061 | 1,048 | 1,058 | 2,116,100 |
| 2025/06/03 | 1,059 | 1,065 | 1,047 | 1,059 | 1,665,500 |
| 2025/06/02 | 1,053 | 1,065 | 1,049 | 1,062 | 1,911,200 |
| 2025/05/30 | 1,048 | 1,063 | 1,037 | 1,056 | 2,315,200 |
| 2025/05/29 | 1,051 | 1,054 | 1,042 | 1,050 | 2,557,300 |
| 2025/05/28 | 1,061 | 1,062 | 1,047 | 1,052 | 1,632,200 |
| 2025/05/27 | 1,048 | 1,053 | 1,039 | 1,050 | 1,359,600 |
| 2025/05/26 | 1,056 | 1,058 | 1,044 | 1,048 | 1,329,500 |
| 2025/05/23 | 1,042 | 1,050 | 1,037 | 1,049 | 1,631,600 |
| 2025/05/22 | 1,035 | 1,046 | 1,034 | 1,042 | 2,188,400 |
| 2025/05/21 | 1,050 | 1,065 | 1,041 | 1,042 | 2,316,200 |
| 2025/05/20 | 1,060 | 1,061 | 1,035 | 1,042 | 2,840,000 |
| 2025/05/19 | 1,030 | 1,061 | 1,030 | 1,055 | 2,700,700 |
| 2025/05/16 | 1,041 | 1,046 | 1,019 | 1,039 | 3,110,000 |
| 2025/05/15 | 1,051 | 1,055 | 1,027 | 1,038 | 3,369,800 |
| 2025/05/14 | 1,057 | 1,069 | 1,041 | 1,062 | 2,517,100 |
| 2025/05/13 | 1,082 | 1,086 | 1,060 | 1,066 | 3,070,100 |
| 2025/05/12 | 1,124 | 1,130 | 1,077 | 1,089 | 5,184,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,027 | 1,034 | 2,211,200 |
| 2025/05/08 | 1,030 | 1,032 | 1,019 | 1,028 | 1,673,700 |
| 2025/05/07 | 1,015 | 1,032 | 1,014 | 1,021 | 3,014,300 |
| 2025/05/02 | 1,005 | 1,016 | 1,001 | 1,013 | 2,044,700 |
| 2025/05/01 | 998 | 1,009 | 987 | 1,005 | 1,722,000 |
| 2025/04/30 | 997 | 998 | 984 | 996 | 2,188,800 |
| 2025/04/28 | 996 | 999 | 985 | 996 | 2,524,100 |
| 2025/04/25 | 999 | 1,013 | 991 | 995 | 3,131,500 |
| 2025/04/24 | 1,015 | 1,016 | 999 | 999 | 2,010,900 |
| 2025/04/23 | 1,022 | 1,022 | 1,007 | 1,019 | 2,185,700 |
| 2025/04/22 | 993 | 1,011 | 991 | 1,009 | 1,635,700 |
| 2025/04/21 | 999 | 1,000 | 988 | 992 | 1,291,700 |
| 2025/04/18 | 1,000 | 1,004 | 995 | 1,001 | 1,436,000 |
| 2025/04/17 | 979 | 998 | 977 | 998 | 1,378,100 |
| 2025/04/16 | 978 | 982 | 971 | 979 | 1,828,800 |
| 2025/04/15 | 1,000 | 1,002 | 975 | 978 | 1,667,600 |
| 2025/04/14 | 993 | 998 | 987 | 992 | 2,201,100 |
| 2025/04/11 | 963 | 993 | 959 | 992 | 2,940,500 |
| 2025/04/10 | 981 | 1,005 | 966 | 1,002 | 3,953,200 |
| 2025/04/09 | 945 | 965 | 931 | 938 | 2,804,700 |
| 2025/04/08 | 952 | 980 | 949 | 968 | 3,103,100 |
| 2025/04/07 | 930 | 962 | 911 | 932 | 3,845,500 |
| 2025/04/04 | 962 | 1,015 | 962 | 995 | 4,496,900 |
| 2025/04/03 | 950 | 988 | 946 | 984 | 3,028,100 |
| 2025/04/02 | 996 | 997 | 978 | 988 | 2,372,500 |
| 2025/04/01 | 1,014 | 1,019 | 998 | 998 | 2,513,300 |
| 2025/03/31 | 1,005 | 1,008 | 986 | 998 | 3,294,500 |
| 2025/03/28 | 1,040 | 1,050 | 1,020 | 1,026 | 2,666,900 |
| 2025/03/27 | 1,063 | 1,065 | 1,055 | 1,062 | 3,155,600 |
| 2025/03/26 | 1,060 | 1,066 | 1,047 | 1,056 | 3,086,900 |
| 2025/03/25 | 1,050 | 1,068 | 1,049 | 1,060 | 3,266,400 |
| 2025/03/24 | 1,020 | 1,043 | 1,011 | 1,043 | 2,680,400 |
| 2025/03/21 | 1,011 | 1,032 | 1,011 | 1,020 | 3,146,500 |
| 2025/03/19 | 1,021 | 1,035 | 1,021 | 1,026 | 2,288,800 |
| 2025/03/18 | 1,020 | 1,027 | 1,015 | 1,020 | 2,253,200 |
| 2025/03/17 | 983 | 1,010 | 981 | 1,007 | 2,466,500 |
| 2025/03/14 | 964 | 978 | 961 | 970 | 2,775,100 |
| 2025/03/13 | 989 | 992 | 971 | 972 | 2,318,900 |
| 2025/03/12 | 963 | 978 | 962 | 975 | 2,219,700 |
| 2025/03/11 | 975 | 977 | 955 | 967 | 2,914,900 |
| 2025/03/10 | 989 | 998 | 984 | 989 | 1,622,300 |
| 2025/03/07 | 981 | 986 | 970 | 981 | 2,358,400 |
| 2025/03/06 | 1,000 | 1,004 | 997 | 1,002 | 1,533,100 |
| 2025/03/05 | 1,000 | 1,005 | 992 | 1,000 | 2,311,500 |
| 2025/03/04 | 988 | 1,000 | 985 | 998 | 3,194,300 |
| 2025/03/03 | 983 | 987 | 977 | 982 | 2,715,000 |
| 2025/02/28 | 980 | 982 | 967 | 975 | 2,585,600 |
| 2025/02/27 | 980 | 990 | 976 | 984 | 2,163,800 |
| 2025/02/26 | 969 | 980 | 964 | 980 | 2,181,900 |
| 2025/02/25 | 968 | 973 | 961 | 962 | 2,141,600 |
| 2025/02/21 | 971 | 979 | 966 | 975 | 1,738,700 |
| 2025/02/20 | 969 | 969 | 953 | 965 | 2,302,900 |
| 2025/02/19 | 997 | 998 | 973 | 975 | 1,997,800 |
| 2025/02/18 | 1,000 | 1,003 | 994 | 998 | 1,081,700 |
| 2025/02/17 | 1,001 | 1,005 | 997 | 1,000 | 975,300 |
| 2025/02/14 | 1,002 | 1,007 | 996 | 1,000 | 1,677,500 |
| 2025/02/13 | 1,013 | 1,014 | 992 | 1,000 | 2,052,900 |
| 2025/02/12 | 1,013 | 1,018 | 990 | 999 | 2,511,600 |
| 2025/02/10 | 1,000 | 1,014 | 987 | 994 | 3,098,500 |
| 2025/02/07 | 1,002 | 1,005 | 986 | 993 | 2,136,700 |
| 2025/02/06 | 1,000 | 1,011 | 999 | 1,005 | 1,855,500 |
| 2025/02/05 | 1,000 | 1,003 | 992 | 995 | 2,457,100 |
| 2025/02/04 | 1,008 | 1,010 | 989 | 997 | 2,256,300 |
| 2025/02/03 | 980 | 998 | 978 | 992 | 2,516,200 |
| 2025/01/31 | 1,010 | 1,010 | 986 | 1,001 | 2,458,600 |
| 2025/01/30 | 1,002 | 1,010 | 994 | 1,006 | 2,068,400 |
| 2025/01/29 | 1,004 | 1,023 | 998 | 1,013 | 3,103,200 |
| 2025/01/28 | 980 | 1,004 | 979 | 1,001 | 3,796,300 |
| 2025/01/27 | 976 | 986 | 966 | 984 | 3,938,200 |
| 2025/01/24 | 980 | 997 | 967 | 967 | 3,461,300 |
| 2025/01/23 | 953 | 978 | 953 | 975 | 2,499,400 |
| 2025/01/22 | 960 | 970 | 957 | 960 | 2,805,000 |
| 2025/01/21 | 950 | 953 | 945 | 951 | 1,489,200 |
| 2025/01/20 | 945 | 952 | 941 | 950 | 1,778,400 |
| 2025/01/17 | 941 | 944 | 927 | 940 | 2,099,300 |
| 2025/01/16 | 940 | 950 | 939 | 944 | 1,727,500 |
| 2025/01/15 | 946 | 948 | 933 | 939 | 2,053,000 |
| 2025/01/14 | 940 | 947 | 931 | 937 | 2,336,700 |
| 2025/01/10 | 943 | 954 | 941 | 945 | 2,053,100 |
| 2025/01/09 | 945 | 952 | 938 | 950 | 2,040,800 |
| 2025/01/08 | 960 | 965 | 953 | 953 | 2,288,000 |
| 2025/01/07 | 962 | 965 | 948 | 963 | 1,976,100 |
| 2025/01/06 | 978 | 984 | 957 | 965 | 2,341,200 |