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 |
---|---|---|---|---|---|
2015/12/30 | 764 | 771 | 758 | 762 | 2,004,400 |
2015/12/29 | 758 | 762 | 751 | 760 | 1,641,500 |
2015/12/28 | 746 | 762 | 746 | 758 | 1,403,300 |
2015/12/25 | 756 | 758 | 739 | 743 | 2,038,200 |
2015/12/24 | 765 | 766 | 753 | 755 | 2,914,800 |
2015/12/22 | 767 | 772 | 763 | 765 | 2,450,500 |
2015/12/21 | 761 | 773 | 756 | 769 | 2,865,700 |
2015/12/18 | 784 | 809 | 766 | 766 | 4,860,900 |
2015/12/17 | 791 | 803 | 780 | 790 | 4,617,600 |
2015/12/16 | 768 | 782 | 767 | 772 | 3,048,500 |
2015/12/15 | 768 | 768 | 751 | 751 | 3,793,900 |
2015/12/14 | 768 | 771 | 760 | 771 | 3,099,100 |
2015/12/11 | 772 | 790 | 772 | 781 | 4,548,800 |
2015/12/10 | 787 | 791 | 780 | 781 | 3,043,600 |
2015/12/09 | 799 | 800 | 790 | 794 | 4,099,300 |
2015/12/08 | 801 | 812 | 796 | 806 | 2,947,700 |
2015/12/07 | 814 | 818 | 803 | 803 | 2,496,700 |
2015/12/04 | 820 | 821 | 800 | 808 | 3,510,000 |
2015/12/03 | 834 | 836 | 823 | 832 | 3,044,000 |
2015/12/02 | 837 | 854 | 835 | 842 | 2,092,600 |
2015/12/01 | 836 | 844 | 826 | 844 | 2,324,500 |
2015/11/30 | 836 | 841 | 826 | 829 | 2,422,800 |
2015/11/27 | 855 | 855 | 839 | 841 | 2,067,500 |
2015/11/26 | 850 | 863 | 842 | 855 | 2,293,300 |
2015/11/25 | 852 | 857 | 847 | 848 | 1,434,100 |
2015/11/24 | 840 | 852 | 836 | 850 | 2,233,200 |
2015/11/20 | 848 | 849 | 831 | 845 | 2,408,400 |
2015/11/19 | 860 | 864 | 845 | 852 | 2,291,900 |
2015/11/18 | 847 | 862 | 847 | 852 | 2,465,700 |
2015/11/17 | 843 | 847 | 834 | 841 | 2,029,800 |
2015/11/16 | 814 | 842 | 813 | 834 | 2,816,500 |
2015/11/13 | 818 | 831 | 815 | 829 | 3,535,000 |
2015/11/12 | 828 | 843 | 826 | 841 | 2,804,300 |
2015/11/11 | 811 | 841 | 809 | 835 | 3,967,900 |
2015/11/10 | 812 | 812 | 796 | 810 | 3,306,000 |
2015/11/09 | 813 | 821 | 806 | 811 | 3,029,700 |
2015/11/06 | 808 | 811 | 792 | 802 | 3,149,300 |
2015/11/05 | 801 | 810 | 793 | 806 | 2,843,100 |
2015/11/04 | 825 | 827 | 792 | 796 | 5,043,400 |
2015/11/02 | 842 | 843 | 819 | 825 | 2,809,100 |
2015/10/30 | 854 | 862 | 835 | 855 | 3,960,100 |
2015/10/29 | 860 | 863 | 846 | 854 | 5,472,000 |
2015/10/28 | 866 | 866 | 854 | 859 | 2,215,100 |
2015/10/27 | 870 | 879 | 862 | 863 | 2,461,800 |
2015/10/26 | 879 | 882 | 872 | 875 | 2,200,400 |
2015/10/23 | 870 | 879 | 860 | 870 | 3,187,600 |
2015/10/22 | 849 | 857 | 837 | 844 | 2,653,200 |
2015/10/21 | 857 | 863 | 839 | 854 | 4,587,000 |
2015/10/20 | 883 | 890 | 853 | 857 | 4,681,800 |
2015/10/19 | 871 | 885 | 853 | 873 | 5,919,300 |
2015/10/16 | 840 | 878 | 840 | 870 | 4,945,900 |
2015/10/15 | 820 | 834 | 808 | 827 | 3,035,500 |
2015/10/14 | 841 | 841 | 821 | 830 | 2,583,700 |
2015/10/13 | 844 | 857 | 837 | 841 | 3,213,000 |
2015/10/09 | 830 | 845 | 821 | 845 | 3,998,800 |
2015/10/08 | 828 | 832 | 816 | 824 | 3,412,900 |
2015/10/07 | 817 | 827 | 805 | 822 | 3,259,600 |
2015/10/06 | 818 | 833 | 813 | 816 | 3,522,100 |
2015/10/05 | 814 | 816 | 793 | 808 | 2,920,300 |
2015/10/02 | 807 | 811 | 793 | 801 | 2,635,700 |
2015/10/01 | 790 | 827 | 782 | 817 | 4,581,700 |
2015/09/30 | 794 | 799 | 779 | 793 | 3,851,900 |
2015/09/29 | 805 | 807 | 772 | 781 | 4,010,300 |
2015/09/28 | 824 | 834 | 811 | 818 | 2,474,300 |
2015/09/25 | 812 | 824 | 798 | 823 | 5,032,100 |
2015/09/24 | 784 | 797 | 782 | 782 | 2,280,900 |
2015/09/18 | 800 | 803 | 784 | 793 | 3,196,600 |
2015/09/17 | 807 | 808 | 795 | 806 | 2,610,000 |
2015/09/16 | 827 | 831 | 800 | 804 | 2,161,100 |
2015/09/15 | 840 | 842 | 811 | 813 | 3,066,100 |
2015/09/14 | 831 | 847 | 824 | 825 | 3,356,000 |
2015/09/11 | 802 | 835 | 802 | 823 | 6,189,200 |
2015/09/10 | 825 | 825 | 798 | 818 | 6,510,800 |
2015/09/09 | 796 | 822 | 783 | 820 | 6,178,300 |
2015/09/08 | 782 | 798 | 770 | 773 | 2,951,200 |
2015/09/07 | 780 | 785 | 764 | 777 | 3,159,000 |
2015/09/04 | 818 | 820 | 775 | 787 | 3,238,600 |
2015/09/03 | 817 | 827 | 805 | 808 | 2,221,900 |
2015/09/02 | 804 | 825 | 799 | 805 | 3,674,900 |
2015/09/01 | 831 | 838 | 810 | 810 | 2,483,600 |
2015/08/31 | 835 | 838 | 824 | 834 | 2,000,900 |
2015/08/28 | 838 | 847 | 836 | 841 | 3,119,700 |
2015/08/27 | 825 | 834 | 812 | 814 | 3,557,100 |
2015/08/26 | 796 | 813 | 778 | 803 | 4,499,600 |
2015/08/25 | 796 | 836 | 778 | 793 | 5,013,200 |
2015/08/24 | 851 | 863 | 815 | 822 | 6,223,700 |
2015/08/21 | 902 | 909 | 885 | 893 | 3,272,800 |
2015/08/20 | 917 | 937 | 917 | 926 | 2,038,500 |
2015/08/19 | 925 | 937 | 920 | 920 | 2,052,600 |
2015/08/18 | 929 | 937 | 922 | 925 | 1,948,600 |
2015/08/17 | 944 | 947 | 923 | 931 | 2,928,300 |
2015/08/14 | 930 | 951 | 921 | 941 | 4,397,200 |
2015/08/13 | 942 | 947 | 930 | 938 | 3,307,300 |
2015/08/12 | 969 | 978 | 945 | 951 | 2,927,000 |
2015/08/11 | 980 | 993 | 973 | 977 | 3,539,400 |
2015/08/10 | 951 | 956 | 948 | 955 | 1,401,700 |
2015/08/07 | 941 | 959 | 941 | 958 | 2,072,900 |
2015/08/06 | 957 | 971 | 939 | 951 | 3,152,400 |
2015/08/05 | 929 | 978 | 925 | 972 | 3,751,800 |
2015/08/04 | 915 | 936 | 915 | 931 | 2,009,700 |
2015/08/03 | 941 | 948 | 914 | 923 | 2,492,400 |
2015/07/31 | 928 | 941 | 919 | 936 | 2,198,800 |
2015/07/30 | 923 | 933 | 920 | 933 | 2,061,200 |
2015/07/29 | 939 | 940 | 908 | 916 | 3,535,600 |
2015/07/28 | 930 | 939 | 912 | 931 | 3,258,300 |
2015/07/27 | 940 | 946 | 930 | 942 | 1,912,200 |
2015/07/24 | 951 | 962 | 949 | 952 | 1,773,100 |
2015/07/23 | 976 | 976 | 945 | 948 | 3,834,400 |
2015/07/22 | 974 | 974 | 959 | 966 | 2,151,800 |
2015/07/21 | 985 | 987 | 975 | 979 | 2,031,500 |
2015/07/17 | 984 | 1,003 | 981 | 985 | 2,180,400 |
2015/07/16 | 979 | 983 | 967 | 980 | 2,175,700 |
2015/07/15 | 980 | 985 | 960 | 964 | 3,700,800 |
2015/07/14 | 985 | 992 | 976 | 983 | 3,210,200 |
2015/07/13 | 964 | 971 | 954 | 968 | 2,312,800 |
2015/07/10 | 937 | 959 | 920 | 949 | 4,458,300 |
2015/07/09 | 932 | 938 | 908 | 934 | 5,944,100 |
2015/07/08 | 1,000 | 1,003 | 954 | 956 | 4,404,800 |
2015/07/07 | 993 | 1,016 | 990 | 1,006 | 3,256,900 |
2015/07/06 | 989 | 1,004 | 972 | 982 | 3,960,200 |
2015/07/03 | 992 | 1,008 | 987 | 1,000 | 3,328,000 |
2015/07/02 | 975 | 1,007 | 973 | 1,001 | 4,998,400 |
2015/07/01 | 955 | 975 | 950 | 959 | 2,386,800 |
2015/06/30 | 941 | 950 | 937 | 944 | 3,210,000 |
2015/06/29 | 936 | 947 | 927 | 935 | 3,827,600 |
2015/06/26 | 969 | 974 | 960 | 966 | 2,686,200 |
2015/06/25 | 959 | 973 | 959 | 965 | 2,371,700 |
2015/06/24 | 975 | 976 | 953 | 956 | 2,616,700 |
2015/06/23 | 950 | 974 | 944 | 974 | 3,215,600 |
2015/06/22 | 932 | 948 | 930 | 948 | 1,473,000 |
2015/06/19 | 936 | 944 | 932 | 934 | 1,794,900 |
2015/06/18 | 946 | 949 | 929 | 932 | 2,128,100 |
2015/06/17 | 952 | 959 | 942 | 948 | 2,557,000 |
2015/06/16 | 958 | 971 | 955 | 956 | 3,323,800 |
2015/06/15 | 925 | 961 | 922 | 960 | 3,449,000 |
2015/06/12 | 933 | 933 | 922 | 930 | 3,201,400 |
2015/06/11 | 928 | 932 | 921 | 926 | 1,969,400 |
2015/06/10 | 926 | 937 | 911 | 913 | 2,964,200 |
2015/06/09 | 930 | 932 | 916 | 916 | 3,292,000 |
2015/06/08 | 940 | 945 | 931 | 942 | 2,717,500 |
2015/06/05 | 926 | 936 | 922 | 934 | 3,209,300 |
2015/06/04 | 932 | 934 | 917 | 922 | 1,960,300 |
2015/06/03 | 925 | 928 | 917 | 921 | 1,798,000 |
2015/06/02 | 936 | 940 | 927 | 934 | 1,521,300 |
2015/06/01 | 930 | 936 | 922 | 935 | 2,024,900 |
2015/05/29 | 939 | 954 | 932 | 935 | 4,204,300 |
2015/05/28 | 945 | 945 | 928 | 939 | 1,794,300 |
2015/05/27 | 939 | 939 | 929 | 933 | 1,867,800 |
2015/05/26 | 945 | 948 | 932 | 943 | 1,676,600 |
2015/05/25 | 954 | 955 | 941 | 944 | 3,277,500 |
2015/05/22 | 941 | 946 | 925 | 942 | 2,678,700 |
2015/05/21 | 938 | 963 | 937 | 947 | 5,225,100 |
2015/05/20 | 904 | 938 | 897 | 933 | 5,693,900 |
2015/05/19 | 899 | 903 | 887 | 894 | 2,053,700 |
2015/05/18 | 888 | 897 | 883 | 896 | 1,440,900 |
2015/05/15 | 897 | 899 | 879 | 886 | 2,015,300 |
2015/05/14 | 901 | 906 | 888 | 892 | 2,798,400 |
2015/05/13 | 909 | 918 | 902 | 913 | 2,608,600 |
2015/05/12 | 905 | 915 | 889 | 898 | 1,784,000 |
2015/05/11 | 900 | 917 | 896 | 905 | 3,137,100 |
2015/05/08 | 879 | 895 | 876 | 886 | 3,164,600 |
2015/05/07 | 886 | 892 | 868 | 878 | 3,034,200 |
2015/05/01 | 893 | 905 | 878 | 882 | 2,719,500 |
2015/04/30 | 919 | 927 | 883 | 892 | 6,408,700 |
2015/04/28 | 905 | 919 | 904 | 909 | 3,304,100 |
2015/04/27 | 898 | 903 | 890 | 897 | 2,024,400 |
2015/04/24 | 904 | 906 | 890 | 892 | 1,986,700 |
2015/04/23 | 903 | 913 | 894 | 902 | 2,486,400 |
2015/04/22 | 866 | 906 | 861 | 903 | 4,734,200 |
2015/04/21 | 870 | 873 | 860 | 865 | 2,390,000 |
2015/04/20 | 880 | 885 | 863 | 866 | 2,418,800 |
2015/04/17 | 877 | 899 | 869 | 889 | 3,256,400 |
2015/04/16 | 887 | 893 | 882 | 885 | 2,619,400 |
2015/04/15 | 890 | 895 | 883 | 886 | 1,683,500 |
2015/04/14 | 887 | 899 | 880 | 886 | 2,687,100 |
2015/04/13 | 907 | 908 | 888 | 893 | 2,035,500 |
2015/04/10 | 912 | 917 | 901 | 904 | 3,389,900 |
2015/04/09 | 908 | 920 | 896 | 908 | 3,613,300 |
2015/04/08 | 903 | 919 | 891 | 910 | 7,114,300 |
2015/04/07 | 850 | 894 | 850 | 893 | 9,668,700 |
2015/04/06 | 835 | 845 | 831 | 843 | 1,819,500 |
2015/04/03 | 838 | 846 | 833 | 846 | 1,817,500 |
2015/04/02 | 832 | 845 | 828 | 840 | 2,951,900 |
2015/04/01 | 821 | 840 | 813 | 831 | 4,405,800 |
2015/03/31 | 836 | 848 | 820 | 820 | 4,441,200 |
2015/03/30 | 826 | 833 | 820 | 832 | 2,890,100 |
2015/03/27 | 832 | 841 | 820 | 828 | 3,603,200 |
2015/03/26 | 842 | 848 | 832 | 837 | 2,852,900 |
2015/03/25 | 843 | 849 | 838 | 848 | 3,409,300 |
2015/03/24 | 830 | 843 | 827 | 840 | 3,716,000 |
2015/03/23 | 838 | 844 | 829 | 833 | 1,865,900 |
2015/03/20 | 819 | 839 | 814 | 835 | 4,630,100 |
2015/03/19 | 820 | 826 | 813 | 822 | 3,124,900 |
2015/03/18 | 825 | 826 | 812 | 823 | 2,932,700 |
2015/03/17 | 829 | 833 | 818 | 825 | 3,344,100 |
2015/03/16 | 833 | 842 | 818 | 822 | 4,511,100 |
2015/03/13 | 793 | 835 | 784 | 827 | 10,777,100 |
2015/03/12 | 778 | 788 | 772 | 786 | 3,281,200 |
2015/03/11 | 773 | 779 | 770 | 773 | 2,513,400 |
2015/03/10 | 786 | 791 | 774 | 779 | 3,821,100 |
2015/03/09 | 788 | 790 | 775 | 777 | 2,689,000 |
2015/03/06 | 781 | 794 | 778 | 793 | 2,923,100 |
2015/03/05 | 779 | 785 | 772 | 778 | 2,664,400 |
2015/03/04 | 780 | 785 | 771 | 779 | 3,516,400 |
2015/03/03 | 787 | 788 | 773 | 780 | 7,623,700 |
2015/03/02 | 816 | 817 | 792 | 794 | 5,489,000 |
2015/02/27 | 838 | 839 | 814 | 817 | 4,444,400 |
2015/02/26 | 824 | 839 | 822 | 837 | 2,335,100 |
2015/02/25 | 832 | 835 | 824 | 827 | 2,213,500 |
2015/02/24 | 838 | 838 | 823 | 833 | 2,740,500 |
2015/02/23 | 826 | 845 | 823 | 837 | 3,936,500 |
2015/02/20 | 827 | 834 | 816 | 822 | 2,787,200 |
2015/02/19 | 808 | 824 | 807 | 821 | 3,425,800 |
2015/02/18 | 801 | 810 | 795 | 808 | 2,762,300 |
2015/02/17 | 794 | 810 | 793 | 800 | 3,187,800 |
2015/02/16 | 786 | 803 | 786 | 795 | 3,717,900 |
2015/02/13 | 769 | 780 | 767 | 779 | 3,336,200 |
2015/02/12 | 768 | 774 | 766 | 770 | 3,376,400 |
2015/02/10 | 765 | 769 | 748 | 755 | 2,810,900 |
2015/02/09 | 766 | 773 | 760 | 768 | 4,067,800 |
2015/02/06 | 759 | 762 | 747 | 751 | 4,348,900 |
2015/02/05 | 747 | 762 | 733 | 745 | 4,428,300 |
2015/02/04 | 740 | 747 | 736 | 743 | 4,200,900 |
2015/02/03 | 739 | 742 | 728 | 732 | 3,524,800 |
2015/02/02 | 734 | 739 | 726 | 739 | 3,564,400 |
2015/01/30 | 748 | 749 | 735 | 736 | 3,967,900 |
2015/01/29 | 764 | 765 | 736 | 741 | 6,562,800 |
2015/01/28 | 785 | 786 | 768 | 770 | 6,962,900 |
2015/01/27 | 799 | 803 | 789 | 795 | 3,781,400 |
2015/01/26 | 799 | 799 | 786 | 791 | 2,656,100 |
2015/01/23 | 816 | 817 | 806 | 809 | 2,519,600 |
2015/01/22 | 815 | 818 | 800 | 804 | 3,402,300 |
2015/01/21 | 833 | 835 | 814 | 822 | 2,964,000 |
2015/01/20 | 817 | 837 | 811 | 829 | 4,964,100 |
2015/01/19 | 821 | 825 | 803 | 808 | 3,914,300 |
2015/01/16 | 787 | 818 | 786 | 816 | 6,713,900 |
2015/01/15 | 800 | 806 | 789 | 802 | 3,088,300 |
2015/01/14 | 803 | 810 | 796 | 801 | 2,390,600 |
2015/01/13 | 800 | 810 | 792 | 809 | 2,614,200 |
2015/01/09 | 805 | 812 | 796 | 807 | 3,293,200 |
2015/01/08 | 800 | 817 | 792 | 801 | 2,759,300 |
2015/01/07 | 799 | 802 | 788 | 790 | 3,782,600 |
2015/01/06 | 820 | 825 | 799 | 802 | 3,328,500 |
2015/01/05 | 831 | 847 | 823 | 835 | 2,332,000 |