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 |
---|---|---|---|---|---|
2013/12/30 | 992 | 995 | 981 | 990 | 3,359,400 |
2013/12/27 | 970 | 988 | 964 | 986 | 4,057,700 |
2013/12/26 | 951 | 965 | 943 | 961 | 2,358,000 |
2013/12/25 | 938 | 950 | 933 | 947 | 3,578,400 |
2013/12/24 | 960 | 964 | 937 | 938 | 3,559,100 |
2013/12/20 | 941 | 965 | 937 | 959 | 6,691,000 |
2013/12/19 | 904 | 947 | 904 | 947 | 8,537,900 |
2013/12/18 | 866 | 891 | 864 | 889 | 5,373,000 |
2013/12/17 | 876 | 879 | 865 | 870 | 2,711,800 |
2013/12/16 | 891 | 896 | 869 | 869 | 4,019,000 |
2013/12/13 | 900 | 910 | 888 | 898 | 8,485,700 |
2013/12/12 | 900 | 921 | 897 | 915 | 3,222,800 |
2013/12/11 | 915 | 918 | 892 | 905 | 3,029,300 |
2013/12/10 | 915 | 927 | 912 | 922 | 2,234,600 |
2013/12/09 | 925 | 926 | 912 | 916 | 1,834,100 |
2013/12/06 | 912 | 922 | 910 | 911 | 2,916,600 |
2013/12/05 | 932 | 940 | 911 | 915 | 3,252,700 |
2013/12/04 | 950 | 958 | 931 | 937 | 2,345,300 |
2013/12/03 | 946 | 968 | 936 | 965 | 5,271,300 |
2013/12/02 | 945 | 949 | 930 | 934 | 1,624,300 |
2013/11/29 | 932 | 944 | 930 | 938 | 3,586,300 |
2013/11/28 | 954 | 968 | 939 | 949 | 4,831,100 |
2013/11/27 | 963 | 976 | 949 | 951 | 4,089,700 |
2013/11/26 | 963 | 977 | 950 | 977 | 2,632,000 |
2013/11/25 | 997 | 997 | 967 | 972 | 2,640,500 |
2013/11/22 | 1,002 | 1,012 | 982 | 989 | 4,337,300 |
2013/11/21 | 1,004 | 1,005 | 988 | 995 | 2,202,100 |
2013/11/20 | 1,003 | 1,010 | 990 | 999 | 2,455,800 |
2013/11/19 | 999 | 1,010 | 991 | 999 | 2,159,100 |
2013/11/18 | 1,000 | 1,023 | 995 | 1,005 | 4,217,200 |
2013/11/15 | 980 | 999 | 976 | 994 | 3,594,500 |
2013/11/14 | 948 | 974 | 943 | 966 | 4,048,200 |
2013/11/13 | 943 | 969 | 942 | 948 | 3,837,500 |
2013/11/12 | 912 | 937 | 912 | 937 | 3,030,200 |
2013/11/11 | 944 | 945 | 916 | 927 | 1,627,400 |
2013/11/08 | 928 | 943 | 927 | 933 | 1,442,700 |
2013/11/07 | 950 | 965 | 943 | 943 | 1,505,200 |
2013/11/06 | 941 | 957 | 940 | 954 | 1,587,500 |
2013/11/05 | 960 | 960 | 941 | 951 | 1,603,500 |
2013/11/01 | 966 | 978 | 941 | 947 | 2,388,800 |
2013/10/31 | 981 | 986 | 961 | 966 | 2,250,900 |
2013/10/30 | 996 | 1,007 | 981 | 981 | 2,953,200 |
2013/10/29 | 981 | 1,000 | 981 | 991 | 1,118,700 |
2013/10/28 | 995 | 1,008 | 980 | 1,004 | 1,742,600 |
2013/10/25 | 1,020 | 1,020 | 986 | 986 | 2,586,000 |
2013/10/24 | 1,010 | 1,023 | 1,003 | 1,018 | 1,697,600 |
2013/10/23 | 1,043 | 1,049 | 1,015 | 1,025 | 3,630,700 |
2013/10/22 | 1,047 | 1,050 | 1,026 | 1,042 | 2,736,800 |
2013/10/21 | 1,033 | 1,063 | 1,028 | 1,056 | 4,101,100 |
2013/10/18 | 1,003 | 1,033 | 999 | 1,028 | 3,567,800 |
2013/10/17 | 990 | 1,024 | 988 | 1,003 | 4,916,000 |
2013/10/16 | 953 | 976 | 953 | 976 | 3,258,600 |
2013/10/15 | 970 | 978 | 950 | 951 | 2,370,200 |
2013/10/11 | 960 | 971 | 955 | 961 | 4,078,500 |
2013/10/10 | 989 | 989 | 955 | 957 | 4,295,100 |
2013/10/09 | 935 | 958 | 930 | 956 | 4,753,500 |
2013/10/08 | 911 | 943 | 907 | 940 | 3,815,900 |
2013/10/07 | 955 | 966 | 938 | 941 | 3,039,500 |
2013/10/04 | 950 | 993 | 933 | 963 | 7,789,700 |
2013/10/03 | 1,012 | 1,024 | 986 | 993 | 5,295,100 |
2013/10/02 | 1,040 | 1,057 | 1,014 | 1,018 | 7,012,000 |
2013/10/01 | 1,072 | 1,081 | 1,031 | 1,045 | 25,721,300 |