日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 622 632 622 628 2,307,700
2022/12/29 618 627 617 626 2,882,900
2022/12/28 625 626 615 620 3,941,300
2022/12/27 635 639 630 631 2,503,300
2022/12/26 635 641 627 631 3,213,600
2022/12/23 641 645 633 635 3,394,800
2022/12/22 642 650 638 648 3,240,100
2022/12/21 663 663 633 638 5,957,000
2022/12/20 704 710 658 664 5,024,800
2022/12/19 703 707 694 694 2,015,800
2022/12/16 706 714 705 710 3,754,100
2022/12/15 703 706 700 706 1,335,600
2022/12/14 695 703 691 700 2,319,100
2022/12/13 694 698 690 690 3,056,100
2022/12/12 697 702 694 695 1,814,700
2022/12/09 691 706 691 699 2,677,600
2022/12/08 703 703 693 700 2,767,800
2022/12/07 700 708 696 704 1,647,800
2022/12/06 704 708 700 703 2,005,200
2022/12/05 709 710 698 701 2,029,900
2022/12/02 716 717 706 709 2,377,800
2022/12/01 748 748 726 726 2,222,100
2022/11/30 739 744 736 742 2,572,900
2022/11/29 732 741 727 736 1,426,500
2022/11/28 746 746 728 733 2,156,400
2022/11/25 746 746 739 743 1,426,000
2022/11/24 736 745 735 740 2,142,300
2022/11/22 734 741 730 737 4,111,400
2022/11/21 721 729 721 723 2,809,200
2022/11/18 720 724 714 718 2,515,000
2022/11/17 701 723 701 719 4,085,600
2022/11/16 710 712 700 703 6,502,400
2022/11/15 715 721 713 714 4,399,600
2022/11/14 734 737 721 722 4,225,000
2022/11/11 765 766 743 746 3,869,000
2022/11/10 755 760 742 756 4,839,500
2022/11/09 749 753 741 742 2,271,200
2022/11/08 737 758 736 751 2,734,300
2022/11/07 733 739 731 735 2,728,300
2022/11/04 740 749 736 737 2,826,800
2022/11/02 755 758 752 753 2,195,700
2022/11/01 762 762 751 757 1,791,600
2022/10/31 758 761 747 755 2,210,200
2022/10/28 749 761 748 751 4,164,400
2022/10/27 758 760 747 757 1,809,700
2022/10/26 756 763 752 756 2,228,800
2022/10/25 753 755 746 752 2,206,100
2022/10/24 774 775 752 752 2,193,700
2022/10/21 775 777 764 767 2,036,200
2022/10/20 784 788 781 783 1,871,000
2022/10/19 784 790 781 788 1,298,800
2022/10/18 797 797 786 788 2,126,300
2022/10/17 787 797 785 789 1,625,500
2022/10/14 789 799 784 792 1,850,800
2022/10/13 780 781 773 775 1,365,300
2022/10/12 782 789 779 786 1,911,700
2022/10/11 797 812 784 786 3,340,500
2022/10/07 792 798 790 796 2,284,800
2022/10/06 790 805 786 800 2,987,800
2022/10/05 800 801 784 792 3,857,100
2022/10/04 773 788 771 785 4,164,900
2022/10/03 749 754 739 753 1,854,500
2022/09/30 741 756 738 751 3,402,600
2022/09/29 734 755 730 753 3,555,300
2022/09/28 742 747 722 728 4,104,800
2022/09/27 765 767 755 756 2,337,400
2022/09/26 779 782 765 766 2,727,800
2022/09/22 784 784 777 784 2,059,500
2022/09/21 791 798 787 788 2,026,400
2022/09/20 800 802 788 795 3,384,400
2022/09/16 781 795 780 795 3,359,200
2022/09/15 779 784 775 782 1,321,700
2022/09/14 764 782 763 775 2,895,000
2022/09/13 782 786 772 775 1,544,600
2022/09/12 771 782 768 781 2,123,400
2022/09/09 757 769 754 769 2,703,400
2022/09/08 756 764 754 758 3,220,100
2022/09/07 739 750 736 750 2,009,500
2022/09/06 739 746 734 741 1,174,800
2022/09/05 745 746 734 737 1,639,600
2022/09/02 743 750 743 747 1,718,800
2022/09/01 746 754 741 746 2,200,600
2022/08/31 741 753 739 751 4,352,700
2022/08/30 745 754 742 750 2,342,700
2022/08/29 734 741 731 738 1,902,600
2022/08/26 744 749 739 746 1,354,900
2022/08/25 752 752 739 746 1,230,000
2022/08/24 750 751 746 746 1,594,500
2022/08/23 747 747 738 745 2,563,600
2022/08/22 740 754 738 750 2,613,300
2022/08/19 755 755 749 754 1,320,400
2022/08/18 748 753 743 748 1,804,000
2022/08/17 758 759 748 755 1,940,800
2022/08/16 750 760 745 754 2,377,300
2022/08/15 747 754 739 750 2,332,500
2022/08/12 729 745 723 743 3,761,200
2022/08/10 726 726 713 717 1,817,300
2022/08/09 716 722 711 713 1,846,300
2022/08/08 717 722 710 715 1,869,200
2022/08/05 721 735 710 716 3,230,300
2022/08/04 713 717 706 711 2,661,400
2022/08/03 715 718 704 707 2,491,000
2022/08/02 722 726 717 724 1,987,400
2022/08/01 720 730 714 729 2,077,300
2022/07/29 720 721 712 718 2,009,600
2022/07/28 722 722 712 720 2,031,300
2022/07/27 723 725 717 722 1,406,100
2022/07/26 722 726 716 719 1,676,600
2022/07/25 716 718 707 709 1,622,800
2022/07/22 699 712 694 711 2,233,600
2022/07/21 699 708 696 706 2,190,900
2022/07/20 703 703 695 698 2,127,300
2022/07/19 697 704 695 696 2,577,800
2022/07/15 696 699 683 690 2,289,500
2022/07/14 698 701 694 699 1,613,000
2022/07/13 702 707 699 700 2,044,000
2022/07/12 707 707 694 697 2,346,200
2022/07/11 702 711 700 706 2,468,200
2022/07/08 695 706 687 695 3,957,100
2022/07/07 696 702 683 693 3,282,700
2022/07/06 692 702 682 685 3,263,600
2022/07/05 719 719 702 704 2,314,900
2022/07/04 725 731 713 716 1,606,700
2022/07/01 717 730 714 718 2,981,600
2022/06/30 723 726 711 714 4,288,600
2022/06/29 726 738 724 729 3,105,000
2022/06/28 721 733 719 731 3,273,300
2022/06/27 722 723 706 708 3,027,900
2022/06/24 726 726 709 711 3,018,300
2022/06/23 710 732 710 728 3,176,500
2022/06/22 722 735 716 716 3,965,400
2022/06/21 699 718 695 715 4,975,700
2022/06/20 690 692 680 680 2,930,600
2022/06/17 677 694 677 686 6,303,600
2022/06/16 692 702 692 695 4,613,200
2022/06/15 676 682 671 672 4,207,100
2022/06/14 678 679 666 667 3,386,000
2022/06/13 687 701 686 688 3,504,600
2022/06/10 694 705 691 696 3,232,000
2022/06/09 700 705 695 695 2,776,100
2022/06/08 685 704 684 701 4,365,600
2022/06/07 689 691 673 673 2,346,900
2022/06/06 665 688 665 685 2,854,700
2022/06/03 675 675 657 669 3,180,100
2022/06/02 675 678 668 670 3,065,000
2022/06/01 667 682 665 677 3,553,400
2022/05/31 674 680 661 664 6,748,300
2022/05/30 690 690 681 682 3,424,100
2022/05/27 687 688 674 680 2,860,400
2022/05/26 677 689 675 683 3,067,200
2022/05/25 671 675 661 675 2,543,900
2022/05/24 677 681 667 669 2,060,900
2022/05/23 675 677 669 673 1,644,600
2022/05/20 654 671 652 668 2,994,500
2022/05/19 653 669 653 667 3,391,100
2022/05/18 668 677 661 671 1,891,500
2022/05/17 653 666 650 664 1,917,000
2022/05/16 666 666 652 655 2,073,900
2022/05/13 644 670 644 663 3,526,100
2022/05/12 651 659 639 641 4,119,000
2022/05/11 640 641 633 638 3,077,600
2022/05/10 660 660 639 649 3,212,700
2022/05/09 671 677 665 673 1,764,700
2022/05/06 675 682 667 681 1,870,900
2022/05/02 667 680 663 675 1,830,100
2022/04/28 665 680 662 677 1,762,600
2022/04/27 653 667 653 662 2,186,300
2022/04/26 670 671 663 667 1,685,100
2022/04/25 666 666 659 663 1,648,900
2022/04/22 684 686 675 677 1,589,000
2022/04/21 679 693 679 689 2,241,200
2022/04/20 699 699 676 680 2,183,400
2022/04/19 691 693 683 691 1,886,400
2022/04/18 681 693 679 687 1,758,900
2022/04/15 679 690 675 688 1,697,800
2022/04/14 676 690 675 686 1,762,300
2022/04/13 671 675 662 673 2,993,000
2022/04/12 655 664 654 661 2,536,200
2022/04/11 638 656 635 656 2,344,900
2022/04/08 638 641 630 635 3,872,600
2022/04/07 652 655 635 638 3,988,000
2022/04/06 665 669 657 662 3,448,000
2022/04/05 673 674 661 666 2,744,900
2022/04/04 671 671 656 670 2,165,600
2022/04/01 666 676 662 670 3,041,800
2022/03/31 668 686 667 674 2,940,500
2022/03/30 688 689 672 687 2,976,700
2022/03/29 698 700 688 696 2,178,900
2022/03/28 704 705 693 699 2,165,300
2022/03/25 701 701 687 696 2,856,300
2022/03/24 690 694 686 691 2,436,600
2022/03/23 690 706 685 702 3,438,800
2022/03/22 672 682 668 681 3,186,900
2022/03/18 650 664 649 663 3,051,200
2022/03/17 653 655 638 648 2,809,200
2022/03/16 637 642 631 633 1,937,900
2022/03/15 626 637 624 632 1,671,500
2022/03/14 616 632 616 627 2,270,300
2022/03/11 615 617 602 605 2,396,600
2022/03/10 607 622 603 620 3,310,400
2022/03/09 590 597 585 588 2,290,400
2022/03/08 580 597 580 582 3,116,500
2022/03/07 593 597 582 589 3,523,700
2022/03/04 621 624 605 607 2,415,700
2022/03/03 612 630 612 625 2,176,000
2022/03/02 628 630 609 610 3,545,300
2022/03/01 643 648 640 643 1,495,100
2022/02/28 634 643 631 639 2,888,800
2022/02/25 643 644 627 634 2,073,600
2022/02/24 649 654 629 635 2,373,100
2022/02/22 654 657 645 651 1,342,400
2022/02/21 666 671 661 664 2,081,400
2022/02/18 655 673 655 672 1,993,100
2022/02/17 667 669 660 665 1,800,300
2022/02/16 663 671 656 668 1,818,800
2022/02/15 664 669 650 653 2,137,000
2022/02/14 668 669 656 665 2,431,200
2022/02/10 683 685 649 662 4,186,300
2022/02/09 656 665 653 663 1,989,700
2022/02/08 645 658 640 655 1,912,500
2022/02/07 650 656 645 650 1,928,200
2022/02/04 649 653 644 649 1,781,000
2022/02/03 650 655 647 654 1,849,200
2022/02/02 635 662 633 649 4,118,800
2022/02/01 628 629 621 625 2,199,200
2022/01/31 649 649 624 626 4,258,100
2022/01/28 633 647 633 647 3,189,400
2022/01/27 642 653 625 629 3,041,100
2022/01/26 646 653 642 643 2,086,500
2022/01/25 662 662 644 652 2,970,000
2022/01/24 654 663 650 663 2,533,200
2022/01/21 641 648 635 648 1,962,400
2022/01/20 633 646 631 644 1,802,500
2022/01/19 629 645 629 640 3,174,000
2022/01/18 647 652 633 638 2,528,900
2022/01/17 636 656 636 642 2,324,000
2022/01/14 651 655 628 631 3,769,200
2022/01/13 657 659 651 655 1,423,000
2022/01/12 655 665 654 661 2,280,500
2022/01/11 644 656 643 649 2,584,800
2022/01/07 653 657 645 653 2,057,500
2022/01/06 656 662 643 643 1,983,800
2022/01/05 649 661 646 659 2,506,800
2022/01/04 634 646 632 642 1,966,400

このページの先頭へ