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 |
---|---|---|---|---|---|
2019/12/30 | 764 | 764 | 751 | 755 | 1,419,100 |
2019/12/27 | 764 | 768 | 762 | 763 | 1,394,800 |
2019/12/26 | 758 | 771 | 758 | 766 | 3,406,100 |
2019/12/25 | 766 | 767 | 755 | 758 | 865,200 |
2019/12/24 | 763 | 768 | 763 | 767 | 902,500 |
2019/12/23 | 775 | 777 | 762 | 764 | 3,097,500 |
2019/12/20 | 781 | 782 | 771 | 777 | 3,277,700 |
2019/12/19 | 771 | 779 | 765 | 775 | 2,943,400 |
2019/12/18 | 778 | 778 | 762 | 771 | 3,405,100 |
2019/12/17 | 766 | 767 | 754 | 766 | 2,681,200 |
2019/12/16 | 755 | 773 | 755 | 765 | 3,059,400 |
2019/12/13 | 752 | 753 | 745 | 750 | 4,528,000 |
2019/12/12 | 754 | 756 | 740 | 742 | 1,898,200 |
2019/12/11 | 747 | 754 | 746 | 749 | 1,621,700 |
2019/12/10 | 749 | 754 | 745 | 753 | 3,390,200 |
2019/12/09 | 755 | 756 | 744 | 750 | 2,252,700 |
2019/12/06 | 753 | 754 | 743 | 752 | 2,123,900 |
2019/12/05 | 748 | 751 | 741 | 743 | 1,997,900 |
2019/12/04 | 737 | 746 | 735 | 739 | 2,732,800 |
2019/12/03 | 739 | 742 | 731 | 739 | 2,628,600 |
2019/12/02 | 753 | 753 | 743 | 744 | 1,566,400 |
2019/11/29 | 750 | 757 | 746 | 751 | 3,058,900 |
2019/11/28 | 740 | 750 | 737 | 749 | 2,813,300 |
2019/11/27 | 740 | 745 | 735 | 742 | 2,341,000 |
2019/11/26 | 722 | 737 | 722 | 734 | 7,182,600 |
2019/11/25 | 706 | 718 | 705 | 717 | 1,711,600 |
2019/11/22 | 716 | 716 | 699 | 700 | 3,188,200 |
2019/11/21 | 701 | 718 | 700 | 717 | 5,175,600 |
2019/11/20 | 700 | 701 | 693 | 700 | 3,286,300 |
2019/11/19 | 700 | 702 | 692 | 701 | 2,320,200 |
2019/11/18 | 695 | 699 | 691 | 697 | 3,222,800 |
2019/11/15 | 705 | 709 | 692 | 695 | 4,053,100 |
2019/11/14 | 710 | 711 | 698 | 704 | 2,325,400 |
2019/11/13 | 712 | 713 | 705 | 708 | 3,309,900 |
2019/11/12 | 708 | 713 | 705 | 709 | 2,705,500 |
2019/11/11 | 723 | 730 | 704 | 705 | 3,429,800 |
2019/11/08 | 735 | 737 | 723 | 733 | 5,830,100 |
2019/11/07 | 734 | 734 | 724 | 734 | 1,665,300 |
2019/11/06 | 743 | 743 | 732 | 734 | 1,789,300 |
2019/11/05 | 738 | 749 | 734 | 742 | 4,681,600 |
2019/11/01 | 718 | 733 | 718 | 733 | 1,661,800 |
2019/10/31 | 722 | 724 | 712 | 721 | 4,370,300 |
2019/10/30 | 720 | 724 | 713 | 714 | 2,383,400 |
2019/10/29 | 729 | 735 | 722 | 724 | 4,049,000 |
2019/10/28 | 719 | 730 | 716 | 726 | 2,100,200 |
2019/10/25 | 714 | 723 | 708 | 722 | 2,943,400 |
2019/10/24 | 731 | 731 | 712 | 714 | 4,426,000 |
2019/10/23 | 733 | 735 | 720 | 733 | 2,249,800 |
2019/10/21 | 723 | 733 | 719 | 729 | 3,010,900 |
2019/10/18 | 720 | 725 | 717 | 721 | 1,912,700 |
2019/10/17 | 728 | 730 | 716 | 717 | 2,141,500 |
2019/10/16 | 730 | 739 | 725 | 727 | 2,641,900 |
2019/10/15 | 717 | 728 | 716 | 727 | 3,225,100 |
2019/10/11 | 712 | 715 | 703 | 713 | 3,222,100 |
2019/10/10 | 710 | 712 | 701 | 708 | 2,664,300 |
2019/10/09 | 703 | 712 | 702 | 711 | 2,526,100 |
2019/10/08 | 704 | 707 | 701 | 705 | 3,930,400 |
2019/10/07 | 701 | 707 | 694 | 701 | 2,366,300 |
2019/10/04 | 679 | 698 | 679 | 697 | 2,158,700 |
2019/10/03 | 676 | 682 | 675 | 680 | 2,045,600 |
2019/10/02 | 682 | 689 | 682 | 686 | 2,074,400 |
2019/10/01 | 688 | 694 | 685 | 690 | 2,589,700 |
2019/09/30 | 687 | 689 | 679 | 689 | 2,754,800 |
2019/09/27 | 691 | 692 | 682 | 689 | 2,436,400 |
2019/09/26 | 695 | 706 | 695 | 698 | 4,201,300 |
2019/09/25 | 685 | 694 | 680 | 693 | 2,597,900 |
2019/09/24 | 681 | 688 | 680 | 683 | 1,899,100 |
2019/09/20 | 688 | 690 | 682 | 685 | 2,370,400 |
2019/09/19 | 678 | 686 | 673 | 682 | 2,041,500 |
2019/09/18 | 686 | 688 | 671 | 671 | 3,505,800 |
2019/09/17 | 675 | 689 | 674 | 681 | 3,541,000 |
2019/09/13 | 666 | 677 | 662 | 673 | 4,399,600 |
2019/09/12 | 656 | 663 | 655 | 659 | 2,718,300 |
2019/09/11 | 650 | 661 | 643 | 659 | 2,767,100 |
2019/09/10 | 671 | 671 | 648 | 653 | 3,262,300 |
2019/09/09 | 664 | 668 | 662 | 667 | 1,437,200 |
2019/09/06 | 660 | 663 | 654 | 661 | 2,739,600 |
2019/09/05 | 651 | 660 | 649 | 656 | 2,203,200 |
2019/09/04 | 648 | 649 | 640 | 645 | 1,743,700 |
2019/09/03 | 655 | 659 | 650 | 650 | 1,859,600 |
2019/09/02 | 655 | 662 | 654 | 658 | 2,214,200 |
2019/08/30 | 660 | 660 | 654 | 659 | 1,752,500 |
2019/08/29 | 663 | 664 | 654 | 656 | 2,280,500 |
2019/08/28 | 653 | 660 | 648 | 657 | 3,901,100 |
2019/08/27 | 645 | 652 | 642 | 651 | 3,712,100 |
2019/08/26 | 628 | 646 | 627 | 643 | 3,038,300 |
2019/08/23 | 640 | 650 | 640 | 647 | 1,954,300 |
2019/08/22 | 645 | 648 | 636 | 639 | 2,653,800 |
2019/08/21 | 638 | 652 | 637 | 646 | 3,288,100 |
2019/08/20 | 629 | 640 | 625 | 639 | 2,109,100 |
2019/08/19 | 621 | 630 | 619 | 627 | 2,389,600 |
2019/08/16 | 598 | 612 | 598 | 612 | 1,852,200 |
2019/08/15 | 590 | 598 | 588 | 597 | 1,584,300 |
2019/08/14 | 600 | 604 | 597 | 603 | 2,365,500 |
2019/08/13 | 596 | 600 | 589 | 592 | 2,284,400 |
2019/08/09 | 610 | 613 | 600 | 604 | 2,040,800 |
2019/08/08 | 599 | 605 | 595 | 602 | 2,029,300 |
2019/08/07 | 601 | 610 | 600 | 601 | 2,309,300 |
2019/08/06 | 588 | 605 | 582 | 605 | 2,645,800 |
2019/08/05 | 626 | 627 | 602 | 605 | 3,109,300 |
2019/08/02 | 620 | 624 | 617 | 624 | 2,127,600 |
2019/08/01 | 630 | 634 | 627 | 630 | 1,488,400 |
2019/07/31 | 645 | 645 | 632 | 633 | 2,120,800 |
2019/07/30 | 649 | 651 | 642 | 646 | 1,739,200 |
2019/07/29 | 643 | 645 | 640 | 642 | 1,187,800 |
2019/07/26 | 641 | 645 | 637 | 642 | 926,000 |
2019/07/25 | 646 | 646 | 640 | 642 | 1,478,000 |
2019/07/24 | 640 | 643 | 634 | 640 | 1,641,000 |
2019/07/23 | 634 | 643 | 628 | 642 | 2,162,100 |
2019/07/22 | 649 | 650 | 635 | 639 | 2,128,300 |
2019/07/19 | 650 | 652 | 641 | 651 | 2,073,000 |
2019/07/18 | 648 | 652 | 645 | 648 | 2,821,900 |
2019/07/17 | 652 | 654 | 649 | 650 | 2,921,200 |
2019/07/16 | 648 | 653 | 644 | 651 | 2,120,700 |
2019/07/12 | 649 | 649 | 644 | 648 | 1,721,700 |
2019/07/11 | 647 | 649 | 644 | 647 | 1,907,800 |
2019/07/10 | 635 | 643 | 631 | 640 | 2,074,700 |
2019/07/09 | 640 | 648 | 636 | 638 | 2,253,000 |
2019/07/08 | 636 | 643 | 636 | 638 | 1,745,700 |
2019/07/05 | 632 | 644 | 632 | 642 | 2,200,400 |
2019/07/04 | 624 | 632 | 621 | 631 | 1,559,200 |
2019/07/03 | 614 | 622 | 613 | 622 | 1,456,300 |
2019/07/02 | 616 | 623 | 616 | 621 | 1,944,400 |
2019/07/01 | 609 | 614 | 605 | 612 | 2,609,700 |
2019/06/28 | 595 | 596 | 590 | 595 | 2,769,200 |
2019/06/27 | 592 | 594 | 588 | 593 | 2,760,300 |
2019/06/26 | 599 | 602 | 594 | 594 | 1,971,600 |
2019/06/25 | 610 | 611 | 601 | 603 | 1,953,000 |
2019/06/24 | 619 | 621 | 608 | 608 | 1,866,200 |
2019/06/21 | 632 | 633 | 622 | 622 | 3,051,600 |
2019/06/20 | 617 | 635 | 616 | 632 | 3,323,900 |
2019/06/19 | 607 | 615 | 606 | 615 | 2,250,700 |
2019/06/18 | 603 | 607 | 597 | 598 | 1,446,400 |
2019/06/17 | 603 | 607 | 601 | 601 | 1,519,100 |
2019/06/14 | 608 | 611 | 605 | 607 | 2,346,700 |
2019/06/13 | 608 | 615 | 605 | 606 | 2,081,600 |
2019/06/12 | 612 | 616 | 608 | 609 | 2,393,100 |
2019/06/11 | 618 | 621 | 616 | 618 | 1,525,300 |
2019/06/10 | 620 | 622 | 615 | 619 | 1,922,700 |
2019/06/07 | 608 | 616 | 607 | 613 | 1,488,300 |
2019/06/06 | 605 | 611 | 599 | 602 | 2,775,000 |
2019/06/05 | 604 | 613 | 600 | 613 | 2,996,400 |
2019/06/04 | 611 | 611 | 593 | 593 | 3,076,800 |
2019/06/03 | 600 | 611 | 600 | 604 | 2,571,400 |
2019/05/31 | 605 | 614 | 604 | 606 | 3,136,900 |
2019/05/30 | 615 | 619 | 606 | 606 | 2,946,800 |
2019/05/29 | 628 | 632 | 620 | 624 | 2,452,900 |
2019/05/28 | 633 | 642 | 633 | 637 | 2,420,200 |
2019/05/27 | 642 | 643 | 632 | 635 | 1,525,600 |
2019/05/24 | 637 | 637 | 626 | 634 | 2,672,000 |
2019/05/23 | 645 | 648 | 634 | 639 | 2,690,300 |
2019/05/22 | 628 | 649 | 624 | 649 | 3,734,900 |
2019/05/21 | 640 | 643 | 627 | 628 | 2,638,700 |
2019/05/20 | 635 | 648 | 635 | 644 | 2,476,700 |
2019/05/17 | 640 | 645 | 634 | 638 | 2,649,000 |
2019/05/16 | 629 | 644 | 624 | 642 | 2,595,300 |
2019/05/15 | 632 | 645 | 627 | 644 | 3,582,400 |
2019/05/14 | 612 | 630 | 612 | 629 | 4,392,500 |
2019/05/13 | 617 | 627 | 612 | 622 | 4,518,000 |
2019/05/10 | 598 | 606 | 593 | 597 | 2,691,300 |
2019/05/09 | 596 | 603 | 591 | 600 | 2,318,700 |
2019/05/08 | 603 | 607 | 595 | 598 | 2,713,900 |
2019/05/07 | 625 | 629 | 611 | 615 | 3,946,500 |
2019/04/26 | 629 | 630 | 620 | 626 | 1,971,200 |
2019/04/25 | 621 | 634 | 617 | 630 | 2,590,000 |
2019/04/24 | 626 | 626 | 612 | 615 | 2,880,300 |
2019/04/23 | 618 | 629 | 618 | 622 | 2,085,500 |
2019/04/22 | 607 | 620 | 604 | 618 | 1,540,700 |
2019/04/19 | 613 | 616 | 605 | 611 | 1,791,400 |
2019/04/18 | 627 | 628 | 614 | 616 | 2,561,200 |
2019/04/17 | 639 | 640 | 632 | 632 | 2,026,300 |
2019/04/16 | 640 | 646 | 637 | 645 | 2,439,500 |
2019/04/15 | 634 | 638 | 631 | 634 | 1,904,500 |
2019/04/12 | 623 | 630 | 616 | 627 | 2,553,500 |
2019/04/11 | 626 | 627 | 621 | 624 | 2,225,800 |
2019/04/10 | 618 | 630 | 617 | 625 | 2,119,100 |
2019/04/09 | 626 | 628 | 622 | 625 | 1,806,300 |
2019/04/08 | 625 | 631 | 621 | 629 | 1,976,300 |
2019/04/05 | 612 | 627 | 612 | 624 | 2,558,200 |
2019/04/04 | 621 | 625 | 613 | 615 | 3,715,700 |
2019/04/03 | 644 | 644 | 630 | 633 | 3,717,200 |
2019/04/02 | 674 | 674 | 647 | 648 | 3,564,800 |
2019/04/01 | 670 | 673 | 664 | 669 | 3,611,800 |
2019/03/29 | 664 | 665 | 658 | 662 | 2,748,500 |
2019/03/28 | 663 | 664 | 652 | 656 | 3,149,700 |
2019/03/27 | 665 | 668 | 654 | 665 | 3,694,600 |
2019/03/26 | 661 | 669 | 659 | 667 | 4,604,700 |
2019/03/25 | 655 | 655 | 647 | 653 | 2,635,300 |
2019/03/22 | 662 | 664 | 655 | 663 | 3,093,800 |
2019/03/20 | 655 | 658 | 649 | 658 | 2,965,000 |
2019/03/19 | 653 | 655 | 648 | 652 | 2,273,300 |
2019/03/18 | 660 | 660 | 652 | 656 | 2,910,500 |
2019/03/15 | 654 | 660 | 654 | 656 | 5,113,600 |
2019/03/14 | 646 | 654 | 646 | 649 | 4,109,500 |
2019/03/13 | 646 | 648 | 635 | 640 | 3,236,500 |
2019/03/12 | 643 | 650 | 639 | 642 | 3,592,800 |
2019/03/11 | 630 | 638 | 626 | 635 | 3,674,000 |
2019/03/08 | 637 | 638 | 621 | 625 | 5,774,800 |
2019/03/07 | 618 | 628 | 617 | 627 | 2,391,900 |
2019/03/06 | 624 | 625 | 619 | 624 | 1,662,800 |
2019/03/05 | 631 | 632 | 623 | 623 | 2,353,600 |
2019/03/04 | 629 | 632 | 624 | 632 | 2,786,900 |
2019/03/01 | 616 | 624 | 615 | 623 | 1,996,900 |
2019/02/28 | 621 | 624 | 612 | 615 | 3,446,200 |
2019/02/27 | 624 | 627 | 621 | 622 | 2,049,500 |
2019/02/26 | 618 | 622 | 614 | 621 | 2,032,400 |
2019/02/25 | 624 | 624 | 616 | 617 | 1,621,400 |
2019/02/22 | 610 | 618 | 607 | 617 | 2,414,900 |
2019/02/21 | 616 | 620 | 613 | 616 | 2,417,600 |
2019/02/20 | 620 | 622 | 615 | 621 | 2,842,500 |
2019/02/19 | 613 | 625 | 608 | 622 | 2,390,300 |
2019/02/18 | 617 | 619 | 612 | 618 | 2,188,500 |
2019/02/15 | 609 | 610 | 597 | 607 | 3,820,500 |
2019/02/14 | 611 | 618 | 610 | 617 | 3,305,000 |
2019/02/13 | 610 | 615 | 605 | 608 | 3,891,700 |
2019/02/12 | 596 | 610 | 591 | 610 | 4,092,200 |
2019/02/08 | 592 | 602 | 592 | 597 | 4,091,100 |
2019/02/07 | 608 | 610 | 600 | 606 | 2,767,600 |
2019/02/06 | 608 | 619 | 606 | 614 | 3,752,600 |
2019/02/05 | 608 | 617 | 603 | 607 | 4,376,300 |
2019/02/04 | 590 | 603 | 590 | 600 | 3,016,500 |
2019/02/01 | 592 | 596 | 580 | 584 | 3,010,200 |
2019/01/31 | 593 | 598 | 589 | 592 | 2,922,100 |
2019/01/30 | 591 | 592 | 579 | 584 | 2,561,000 |
2019/01/29 | 580 | 590 | 578 | 589 | 3,877,700 |
2019/01/28 | 588 | 589 | 577 | 579 | 2,299,100 |
2019/01/25 | 590 | 591 | 582 | 588 | 2,307,500 |
2019/01/24 | 586 | 590 | 580 | 585 | 3,418,600 |
2019/01/23 | 576 | 585 | 576 | 580 | 3,421,500 |
2019/01/22 | 584 | 587 | 572 | 577 | 2,663,900 |
2019/01/21 | 579 | 583 | 575 | 577 | 2,187,200 |
2019/01/18 | 562 | 574 | 561 | 572 | 2,728,000 |
2019/01/17 | 565 | 570 | 562 | 565 | 2,467,800 |
2019/01/16 | 565 | 565 | 556 | 560 | 2,919,000 |
2019/01/15 | 559 | 565 | 554 | 563 | 3,224,000 |
2019/01/11 | 563 | 565 | 557 | 564 | 3,983,900 |
2019/01/10 | 555 | 559 | 552 | 554 | 3,435,400 |
2019/01/09 | 567 | 571 | 560 | 561 | 2,763,500 |
2019/01/08 | 560 | 563 | 552 | 557 | 3,399,800 |
2019/01/07 | 546 | 555 | 545 | 549 | 4,108,500 |
2019/01/04 | 528 | 533 | 522 | 531 | 4,070,600 |