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
2026/06/12 1,333 1,341 1,319 1,325 3,258,300
2026/06/11 1,341 1,353 1,318 1,321 4,243,400
2026/06/10 1,345 1,356 1,326 1,350 4,919,800
2026/06/09 1,313 1,325 1,302 1,315 4,184,600
2026/06/08 1,294 1,300 1,269 1,287 2,696,200
2026/06/05 1,292 1,304 1,282 1,288 2,370,400
2026/06/04 1,279 1,286 1,271 1,271 3,537,500
2026/06/03 1,277 1,283 1,268 1,282 3,101,200
2026/06/02 1,271 1,286 1,232 1,281 5,071,100
2026/06/01 1,319 1,319 1,301 1,301 3,179,700
2026/05/29 1,292 1,328 1,285 1,319 5,942,500
2026/05/28 1,287 1,290 1,269 1,284 3,821,500
2026/05/27 1,303 1,308 1,277 1,280 3,770,400
2026/05/26 1,330 1,336 1,303 1,308 5,003,600
2026/05/25 1,274 1,292 1,271 1,292 5,249,900
2026/05/22 1,303 1,306 1,256 1,264 4,797,900
2026/05/21 1,338 1,338 1,313 1,318 2,941,300
2026/05/20 1,315 1,316 1,288 1,308 4,116,000
2026/05/19 1,306 1,328 1,305 1,319 4,470,500
2026/05/18 1,317 1,329 1,284 1,301 3,517,100
2026/05/15 1,329 1,344 1,306 1,314 4,134,900
2026/05/14 1,376 1,386 1,328 1,344 3,852,800
2026/05/13 1,378 1,400 1,370 1,399 3,695,000
2026/05/12 1,383 1,414 1,373 1,389 6,066,800
2026/05/11 1,322 1,338 1,322 1,326 3,847,200
2026/05/08 1,320 1,338 1,297 1,319 3,322,100
2026/05/07 1,334 1,345 1,320 1,320 5,409,400
2026/05/01 1,333 1,340 1,322 1,335 1,825,400
2026/04/30 1,344 1,346 1,330 1,338 3,106,400
2026/04/28 1,340 1,351 1,333 1,344 2,689,700
2026/04/27 1,322 1,348 1,320 1,332 1,915,400
2026/04/24 1,348 1,355 1,332 1,332 1,796,900
2026/04/23 1,341 1,363 1,334 1,357 2,792,800
2026/04/22 1,370 1,372 1,339 1,342 2,461,700
2026/04/21 1,382 1,386 1,375 1,382 1,620,700
2026/04/20 1,402 1,405 1,377 1,379 1,671,100
2026/04/17 1,416 1,422 1,388 1,388 1,906,100
2026/04/16 1,418 1,424 1,413 1,416 2,198,800
2026/04/15 1,402 1,418 1,401 1,415 2,077,200
2026/04/14 1,388 1,400 1,381 1,400 2,422,200
2026/04/13 1,365 1,382 1,365 1,372 1,518,900
2026/04/10 1,396 1,400 1,383 1,383 1,917,700
2026/04/09 1,418 1,419 1,391 1,394 2,200,000
2026/04/08 1,412 1,412 1,384 1,406 3,083,300
2026/04/07 1,363 1,370 1,353 1,364 1,154,400
2026/04/06 1,363 1,371 1,350 1,350 975,000
2026/04/03 1,362 1,375 1,358 1,362 1,259,600
2026/03/27 1,370 1,376 1,358 1,362 3,929,400
2026/03/26 1,386 1,388 1,372 1,382 2,294,600
2026/03/25 1,391 1,392 1,376 1,377 2,272,000
2026/03/24 1,348 1,362 1,337 1,360 2,871,000
2026/03/23 1,340 1,342 1,315 1,323 3,009,000
2026/03/19 1,389 1,396 1,377 1,382 1,914,000
2026/03/18 1,420 1,421 1,405 1,419 1,955,700
2026/03/17 1,393 1,408 1,386 1,390 1,980,800
2026/03/16 1,363 1,373 1,359 1,372 1,804,500
2026/03/13 1,358 1,383 1,355 1,363 2,768,500
2026/03/12 1,400 1,408 1,362 1,375 2,442,700
2026/03/11 1,448 1,450 1,421 1,430 1,694,700
2026/03/10 1,419 1,433 1,403 1,419 2,701,900
2026/03/09 1,382 1,389 1,357 1,389 3,156,400
2026/03/06 1,428 1,448 1,414 1,446 2,285,900
2026/03/05 1,487 1,492 1,442 1,446 2,967,000
2026/03/04 1,438 1,448 1,404 1,424 2,443,700
2026/03/03 1,520 1,530 1,482 1,482 2,351,500
2026/03/02 1,517 1,547 1,516 1,544 2,064,000
2026/02/27 1,560 1,576 1,551 1,571 2,085,800
2026/02/26 1,580 1,584 1,543 1,555 2,284,600
2026/02/25 1,522 1,573 1,522 1,562 2,015,500
2026/02/24 1,555 1,564 1,519 1,524 1,891,300
2026/02/20 1,537 1,561 1,529 1,554 1,892,600
2026/02/19 1,530 1,559 1,517 1,559 1,556,600
2026/02/18 1,534 1,552 1,528 1,543 1,150,500
2026/02/17 1,539 1,540 1,513 1,513 1,127,700
2026/02/16 1,551 1,561 1,528 1,541 1,706,100
2026/02/13 1,576 1,582 1,539 1,543 2,677,500
2026/02/12 1,557 1,598 1,551 1,582 2,450,500
2026/02/10 1,525 1,564 1,511 1,563 3,241,500
2026/02/09 1,495 1,537 1,488 1,494 4,561,900
2026/02/06 1,498 1,513 1,490 1,513 1,837,700
2026/02/05 1,510 1,514 1,490 1,494 1,827,700
2026/02/04 1,458 1,486 1,451 1,483 1,546,000
2026/02/03 1,426 1,458 1,424 1,456 1,734,200
2026/02/02 1,457 1,457 1,419 1,422 1,369,900
2026/01/30 1,425 1,431 1,414 1,427 1,912,900
2026/01/29 1,400 1,413 1,373 1,410 2,391,000
2026/01/28 1,410 1,420 1,401 1,417 2,420,900
2026/01/27 1,435 1,448 1,419 1,436 2,017,800
2026/01/26 1,430 1,447 1,421 1,438 1,935,800
2026/01/23 1,477 1,486 1,452 1,452 1,639,800
2026/01/22 1,463 1,481 1,454 1,469 2,084,200
2026/01/21 1,450 1,471 1,443 1,453 2,514,500
2026/01/20 1,478 1,483 1,469 1,478 1,153,500
2026/01/19 1,492 1,503 1,480 1,483 1,535,400
2026/01/16 1,481 1,497 1,479 1,495 1,976,900
2026/01/15 1,498 1,511 1,488 1,501 1,419,400
2026/01/14 1,515 1,517 1,484 1,489 2,231,700
2026/01/13 1,490 1,498 1,472 1,487 2,853,300
2026/01/09 1,459 1,471 1,446 1,467 2,380,600
2026/01/08 1,464 1,479 1,459 1,466 2,281,700
2026/01/07 1,441 1,453 1,433 1,451 1,678,700
2026/01/06 1,454 1,473 1,443 1,468 2,105,300
2026/01/05 1,447 1,454 1,427 1,427 1,992,300

このページの先頭へ