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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,032 | 1,049 | 1,012 | 1,036 | 4,755,200 |
| 2024/07/25 | 1,040 | 1,045 | 1,019 | 1,044 | 3,839,800 |
| 2024/07/24 | 1,087 | 1,092 | 1,059 | 1,059 | 1,976,300 |
| 2024/07/23 | 1,104 | 1,112 | 1,089 | 1,095 | 1,557,300 |
| 2024/07/22 | 1,102 | 1,106 | 1,093 | 1,094 | 1,463,300 |
| 2024/07/19 | 1,109 | 1,110 | 1,088 | 1,096 | 1,444,600 |
| 2024/07/18 | 1,111 | 1,134 | 1,110 | 1,112 | 2,043,500 |
| 2024/07/17 | 1,099 | 1,135 | 1,098 | 1,128 | 2,783,700 |
| 2024/07/16 | 1,092 | 1,103 | 1,081 | 1,094 | 1,766,100 |
| 2024/07/12 | 1,076 | 1,107 | 1,075 | 1,093 | 4,039,800 |
| 2024/07/11 | 1,085 | 1,092 | 1,080 | 1,083 | 2,357,800 |
| 2024/07/10 | 1,079 | 1,086 | 1,057 | 1,076 | 2,432,900 |
| 2024/07/09 | 1,082 | 1,092 | 1,071 | 1,085 | 1,976,300 |
| 2024/07/08 | 1,081 | 1,095 | 1,075 | 1,089 | 1,593,900 |
| 2024/07/05 | 1,106 | 1,108 | 1,086 | 1,087 | 1,577,800 |
| 2024/07/04 | 1,107 | 1,116 | 1,100 | 1,106 | 1,738,900 |
| 2024/07/03 | 1,108 | 1,108 | 1,086 | 1,092 | 2,334,300 |
| 2024/07/02 | 1,090 | 1,108 | 1,086 | 1,107 | 2,382,700 |
| 2024/07/01 | 1,090 | 1,100 | 1,075 | 1,086 | 2,150,500 |
| 2024/06/28 | 1,073 | 1,080 | 1,067 | 1,074 | 2,190,700 |
| 2024/06/27 | 1,067 | 1,073 | 1,060 | 1,067 | 2,054,400 |
| 2024/06/26 | 1,067 | 1,079 | 1,060 | 1,071 | 2,339,100 |
| 2024/06/25 | 1,049 | 1,070 | 1,044 | 1,060 | 2,272,100 |
| 2024/06/24 | 1,059 | 1,059 | 1,022 | 1,046 | 3,710,800 |
| 2024/06/21 | 1,052 | 1,055 | 1,031 | 1,044 | 4,212,400 |
| 2024/06/20 | 1,046 | 1,054 | 1,041 | 1,054 | 1,577,900 |
| 2024/06/19 | 1,054 | 1,064 | 1,046 | 1,062 | 1,517,200 |
| 2024/06/18 | 1,069 | 1,069 | 1,038 | 1,048 | 2,279,400 |
| 2024/06/17 | 1,071 | 1,078 | 1,041 | 1,051 | 3,069,000 |
| 2024/06/14 | 1,074 | 1,103 | 1,070 | 1,095 | 3,700,500 |
| 2024/06/13 | 1,093 | 1,097 | 1,079 | 1,086 | 1,534,000 |
| 2024/06/12 | 1,100 | 1,118 | 1,093 | 1,093 | 2,281,800 |
| 2024/06/11 | 1,130 | 1,130 | 1,111 | 1,113 | 2,259,100 |
| 2024/06/10 | 1,137 | 1,151 | 1,135 | 1,136 | 3,022,300 |
| 2024/06/07 | 1,130 | 1,144 | 1,128 | 1,137 | 2,330,900 |
| 2024/06/06 | 1,147 | 1,155 | 1,126 | 1,126 | 2,847,300 |
| 2024/06/05 | 1,134 | 1,164 | 1,128 | 1,132 | 4,111,100 |
| 2024/06/04 | 1,103 | 1,137 | 1,100 | 1,130 | 5,604,600 |
| 2024/06/03 | 1,105 | 1,115 | 1,093 | 1,096 | 2,548,900 |
| 2024/05/31 | 1,049 | 1,087 | 1,045 | 1,086 | 6,179,300 |
| 2024/05/30 | 1,015 | 1,030 | 1,008 | 1,030 | 2,928,300 |
| 2024/05/29 | 1,027 | 1,033 | 1,016 | 1,026 | 3,002,100 |
| 2024/05/28 | 1,038 | 1,044 | 1,024 | 1,032 | 2,710,100 |
| 2024/05/27 | 1,046 | 1,047 | 1,031 | 1,045 | 2,148,300 |
| 2024/05/24 | 1,041 | 1,052 | 1,033 | 1,041 | 2,586,900 |
| 2024/05/23 | 1,078 | 1,078 | 1,051 | 1,064 | 2,442,100 |
| 2024/05/22 | 1,095 | 1,096 | 1,080 | 1,080 | 1,582,800 |
| 2024/05/21 | 1,105 | 1,109 | 1,096 | 1,098 | 1,420,100 |
| 2024/05/20 | 1,103 | 1,127 | 1,103 | 1,110 | 2,271,500 |
| 2024/05/17 | 1,090 | 1,113 | 1,082 | 1,100 | 2,084,700 |
| 2024/05/16 | 1,121 | 1,124 | 1,091 | 1,104 | 2,786,100 |
| 2024/05/15 | 1,135 | 1,139 | 1,119 | 1,122 | 3,056,000 |
| 2024/05/14 | 1,147 | 1,149 | 1,131 | 1,145 | 2,880,300 |
| 2024/05/13 | 1,180 | 1,183 | 1,142 | 1,147 | 3,988,600 |
| 2024/05/10 | 1,159 | 1,185 | 1,159 | 1,169 | 2,518,400 |
| 2024/05/09 | 1,139 | 1,161 | 1,136 | 1,155 | 1,782,300 |
| 2024/05/08 | 1,160 | 1,163 | 1,143 | 1,146 | 2,020,800 |
| 2024/05/07 | 1,157 | 1,168 | 1,153 | 1,160 | 2,204,700 |
| 2024/05/02 | 1,149 | 1,174 | 1,144 | 1,160 | 2,181,600 |
| 2024/05/01 | 1,132 | 1,155 | 1,132 | 1,151 | 1,720,400 |
| 2024/04/30 | 1,171 | 1,174 | 1,154 | 1,161 | 2,275,100 |
| 2024/04/26 | 1,124 | 1,153 | 1,118 | 1,150 | 2,759,800 |
| 2024/04/25 | 1,154 | 1,160 | 1,123 | 1,124 | 2,610,600 |
| 2024/04/24 | 1,150 | 1,160 | 1,145 | 1,153 | 2,310,600 |
| 2024/04/23 | 1,150 | 1,163 | 1,141 | 1,148 | 1,888,000 |
| 2024/04/22 | 1,151 | 1,158 | 1,123 | 1,137 | 2,980,900 |
| 2024/04/19 | 1,140 | 1,149 | 1,106 | 1,124 | 3,882,200 |
| 2024/04/18 | 1,141 | 1,159 | 1,130 | 1,152 | 2,419,600 |
| 2024/04/17 | 1,173 | 1,184 | 1,144 | 1,153 | 3,531,400 |
| 2024/04/16 | 1,207 | 1,208 | 1,162 | 1,167 | 3,560,700 |
| 2024/04/15 | 1,200 | 1,237 | 1,186 | 1,223 | 4,822,900 |
| 2024/04/12 | 1,172 | 1,253 | 1,165 | 1,230 | 8,246,200 |
| 2024/04/11 | 1,154 | 1,165 | 1,146 | 1,158 | 4,149,300 |
| 2024/04/10 | 1,200 | 1,201 | 1,171 | 1,178 | 4,029,000 |
| 2024/04/09 | 1,203 | 1,212 | 1,191 | 1,194 | 2,658,200 |
| 2024/04/08 | 1,180 | 1,197 | 1,173 | 1,189 | 2,488,400 |
| 2024/04/05 | 1,162 | 1,180 | 1,152 | 1,178 | 3,710,500 |
| 2024/04/04 | 1,206 | 1,210 | 1,190 | 1,192 | 3,382,700 |
| 2024/04/03 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024/04/02 | 1,215 | 1,221 | 1,186 | 1,204 | 3,219,400 |
| 2024/04/01 | 1,256 | 1,259 | 1,197 | 1,208 | 4,083,100 |
| 2024/03/29 | 1,237 | 1,267 | 1,232 | 1,249 | 5,068,800 |
| 2024/03/28 | 1,215 | 1,233 | 1,210 | 1,218 | 4,036,700 |
| 2024/03/27 | 1,208 | 1,237 | 1,206 | 1,229 | 4,376,800 |
| 2024/03/26 | 1,174 | 1,198 | 1,174 | 1,193 | 2,678,500 |
| 2024/03/25 | 1,174 | 1,185 | 1,167 | 1,174 | 3,990,800 |
| 2024/03/22 | 1,206 | 1,220 | 1,180 | 1,194 | 4,456,900 |
| 2024/03/21 | 1,189 | 1,190 | 1,161 | 1,185 | 5,160,300 |
| 2024/03/19 | 1,111 | 1,184 | 1,104 | 1,171 | 6,666,400 |
| 2024/03/18 | 1,081 | 1,106 | 1,080 | 1,106 | 4,580,200 |
| 2024/03/15 | 1,040 | 1,079 | 1,040 | 1,074 | 5,218,500 |
| 2024/03/14 | 1,020 | 1,036 | 1,010 | 1,034 | 3,359,200 |
| 2024/03/13 | 1,009 | 1,022 | 1,000 | 1,007 | 2,344,400 |
| 2024/03/12 | 982 | 1,005 | 975 | 1,003 | 3,292,400 |
| 2024/03/11 | 999 | 1,004 | 975 | 985 | 3,254,600 |
| 2024/03/08 | 1,014 | 1,024 | 996 | 1,012 | 3,160,500 |
| 2024/03/07 | 1,030 | 1,051 | 1,003 | 1,010 | 3,680,800 |
| 2024/03/06 | 1,012 | 1,045 | 1,009 | 1,026 | 4,505,200 |
| 2024/03/05 | 1,003 | 1,010 | 998 | 1,004 | 2,107,900 |
| 2024/03/04 | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 |
| 2024/03/01 | 989 | 1,013 | 984 | 1,011 | 2,598,800 |
| 2024/02/29 | 985 | 990 | 974 | 983 | 1,783,600 |
| 2024/02/28 | 970 | 984 | 969 | 982 | 2,301,300 |
| 2024/02/27 | 992 | 1,000 | 969 | 977 | 2,678,100 |
| 2024/02/26 | 1,018 | 1,020 | 994 | 995 | 2,594,100 |
| 2024/02/22 | 989 | 1,011 | 978 | 1,009 | 3,947,600 |
| 2024/02/21 | 970 | 983 | 968 | 982 | 2,065,100 |
| 2024/02/20 | 985 | 988 | 973 | 978 | 2,046,100 |
| 2024/02/19 | 991 | 1,001 | 979 | 982 | 2,789,000 |
| 2024/02/16 | 971 | 1,004 | 970 | 989 | 3,352,200 |
| 2024/02/15 | 969 | 971 | 949 | 961 | 2,078,200 |
| 2024/02/14 | 985 | 989 | 945 | 951 | 4,090,800 |
| 2024/02/13 | 980 | 996 | 960 | 991 | 4,349,100 |
| 2024/02/09 | 1,006 | 1,015 | 967 | 968 | 5,605,500 |
| 2024/02/08 | 995 | 996 | 978 | 987 | 2,862,300 |
| 2024/02/07 | 979 | 1,000 | 978 | 995 | 2,402,100 |
| 2024/02/06 | 1,009 | 1,012 | 985 | 985 | 3,309,000 |
| 2024/02/05 | 990 | 1,025 | 980 | 1,018 | 3,382,200 |
| 2024/02/02 | 985 | 993 | 979 | 990 | 2,373,000 |
| 2024/02/01 | 995 | 998 | 972 | 976 | 3,454,500 |
| 2024/01/31 | 979 | 993 | 977 | 993 | 2,701,200 |
| 2024/01/30 | 1,000 | 1,006 | 984 | 985 | 2,802,900 |
| 2024/01/29 | 981 | 998 | 981 | 993 | 1,926,800 |
| 2024/01/26 | 998 | 1,000 | 977 | 981 | 2,930,500 |
| 2024/01/25 | 997 | 1,004 | 986 | 995 | 2,571,400 |
| 2024/01/24 | 1,006 | 1,017 | 997 | 997 | 2,982,600 |
| 2024/01/23 | 1,030 | 1,036 | 1,012 | 1,019 | 2,075,300 |
| 2024/01/22 | 1,018 | 1,039 | 1,017 | 1,034 | 2,660,000 |
| 2024/01/19 | 1,005 | 1,006 | 996 | 1,002 | 1,656,500 |
| 2024/01/18 | 1,005 | 1,019 | 996 | 1,001 | 2,005,300 |
| 2024/01/17 | 1,011 | 1,031 | 1,004 | 1,005 | 2,827,300 |
| 2024/01/16 | 1,020 | 1,027 | 1,004 | 1,005 | 2,624,900 |
| 2024/01/15 | 1,000 | 1,025 | 1,000 | 1,018 | 3,138,000 |
| 2024/01/12 | 1,002 | 1,005 | 986 | 998 | 3,408,300 |
| 2024/01/11 | 980 | 990 | 979 | 989 | 3,301,900 |
| 2024/01/10 | 954 | 978 | 954 | 974 | 2,851,300 |
| 2024/01/09 | 974 | 975 | 952 | 955 | 2,601,000 |
| 2024/01/05 | 929 | 965 | 929 | 953 | 4,109,200 |
| 2024/01/04 | 903 | 919 | 892 | 919 | 2,564,800 |
| 2023/12/29 | 896 | 906 | 896 | 901 | 1,540,600 |
| 2023/12/28 | 898 | 898 | 890 | 896 | 1,200,800 |
| 2023/12/27 | 896 | 902 | 890 | 901 | 2,212,100 |
| 2023/12/26 | 890 | 897 | 887 | 890 | 1,826,400 |
| 2023/12/25 | 896 | 900 | 889 | 894 | 1,387,200 |
| 2023/12/22 | 898 | 902 | 889 | 892 | 2,355,700 |
| 2023/12/21 | 901 | 902 | 893 | 895 | 1,607,000 |
| 2023/12/20 | 910 | 919 | 906 | 909 | 2,433,800 |
| 2023/12/19 | 901 | 915 | 887 | 910 | 2,771,400 |
| 2023/12/18 | 903 | 904 | 887 | 902 | 2,687,700 |
| 2023/12/15 | 909 | 926 | 903 | 924 | 4,204,800 |
| 2023/12/14 | 934 | 935 | 900 | 909 | 2,713,100 |
| 2023/12/13 | 931 | 934 | 922 | 927 | 1,840,400 |
| 2023/12/12 | 930 | 943 | 928 | 929 | 2,850,800 |
| 2023/12/11 | 911 | 923 | 905 | 917 | 2,472,200 |
| 2023/12/08 | 935 | 936 | 905 | 910 | 4,888,400 |
| 2023/12/07 | 958 | 962 | 944 | 947 | 2,864,000 |
| 2023/12/06 | 946 | 969 | 940 | 968 | 3,523,000 |
| 2023/12/05 | 952 | 963 | 937 | 941 | 2,867,300 |
| 2023/12/04 | 939 | 959 | 939 | 953 | 3,635,700 |
| 2023/12/01 | 926 | 944 | 926 | 939 | 4,104,800 |
| 2023/11/30 | 935 | 937 | 910 | 914 | 7,150,900 |
| 2023/11/29 | 932 | 942 | 922 | 935 | 2,510,300 |
| 2023/11/28 | 945 | 946 | 925 | 937 | 3,516,400 |
| 2023/11/27 | 961 | 963 | 941 | 945 | 2,201,400 |
| 2023/11/24 | 970 | 971 | 950 | 952 | 2,834,200 |
| 2023/11/22 | 949 | 967 | 946 | 956 | 2,882,200 |
| 2023/11/21 | 963 | 963 | 944 | 951 | 2,876,600 |
| 2023/11/20 | 962 | 974 | 959 | 959 | 2,734,600 |
| 2023/11/17 | 957 | 963 | 954 | 957 | 2,158,900 |
| 2023/11/16 | 948 | 977 | 945 | 955 | 3,086,300 |
| 2023/11/15 | 939 | 963 | 938 | 958 | 5,321,700 |
| 2023/11/14 | 917 | 927 | 915 | 924 | 2,382,600 |
| 2023/11/13 | 927 | 929 | 910 | 913 | 2,522,900 |
| 2023/11/10 | 886 | 920 | 885 | 915 | 3,681,500 |
| 2023/11/09 | 880 | 902 | 878 | 899 | 4,591,400 |
| 2023/11/08 | 946 | 950 | 874 | 876 | 6,557,100 |
| 2023/11/07 | 923 | 928 | 909 | 913 | 4,441,600 |
| 2023/11/06 | 924 | 927 | 911 | 925 | 4,443,800 |
| 2023/11/02 | 892 | 908 | 888 | 900 | 4,341,200 |
| 2023/11/01 | 886 | 890 | 873 | 879 | 2,898,200 |
| 2023/10/31 | 865 | 879 | 855 | 872 | 3,126,100 |
| 2023/10/30 | 864 | 868 | 854 | 861 | 2,106,100 |
| 2023/10/27 | 861 | 878 | 857 | 877 | 3,106,300 |
| 2023/10/26 | 878 | 881 | 851 | 860 | 3,646,800 |
| 2023/10/25 | 888 | 894 | 880 | 884 | 2,459,800 |
| 2023/10/24 | 880 | 884 | 853 | 880 | 2,699,700 |
| 2023/10/23 | 884 | 888 | 880 | 882 | 2,264,300 |
| 2023/10/20 | 885 | 892 | 873 | 885 | 2,342,000 |
| 2023/10/19 | 890 | 899 | 885 | 890 | 2,377,400 |
| 2023/10/18 | 910 | 915 | 897 | 902 | 1,776,700 |
| 2023/10/17 | 906 | 914 | 904 | 909 | 2,809,300 |
| 2023/10/16 | 912 | 912 | 887 | 894 | 3,381,700 |
| 2023/10/13 | 936 | 942 | 919 | 926 | 2,890,400 |
| 2023/10/12 | 934 | 951 | 929 | 948 | 3,548,600 |
| 2023/10/11 | 938 | 944 | 924 | 926 | 3,767,500 |
| 2023/10/10 | 905 | 929 | 905 | 923 | 3,481,300 |
| 2023/10/06 | 887 | 901 | 883 | 894 | 2,627,000 |
| 2023/10/05 | 856 | 889 | 852 | 887 | 3,293,900 |
| 2023/10/04 | 880 | 889 | 852 | 856 | 4,380,400 |
| 2023/10/03 | 920 | 920 | 900 | 905 | 2,513,400 |