3289 東急不動産ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,123.5 | 1,152.5 | 1,117.5 | 1,150 | 2,759,800 | 1,150 |
| 2024-04-25 | 1,154 | 1,160 | 1,122.5 | 1,124 | 2,610,600 | 1,124 |
| 2024-04-24 | 1,150 | 1,159.5 | 1,145 | 1,152.5 | 2,310,600 | 1,152.50 |
| 2024-04-23 | 1,150 | 1,162.5 | 1,140.5 | 1,148 | 1,888,000 | 1,148 |
| 2024-04-22 | 1,150.5 | 1,158 | 1,122.5 | 1,137 | 2,980,900 | 1,137 |
| 2024-04-19 | 1,140 | 1,149 | 1,105.5 | 1,124 | 3,882,200 | 1,124 |
| 2024-04-18 | 1,140.5 | 1,159 | 1,130 | 1,151.5 | 2,419,600 | 1,151.50 |
| 2024-04-17 | 1,173 | 1,183.5 | 1,143.5 | 1,152.5 | 3,531,400 | 1,152.50 |
| 2024-04-16 | 1,207 | 1,207.5 | 1,162 | 1,167 | 3,560,700 | 1,167 |
| 2024-04-15 | 1,200 | 1,236.5 | 1,185.5 | 1,222.5 | 4,822,900 | 1,222.50 |
| 2024-04-12 | 1,171.5 | 1,253 | 1,165 | 1,230 | 8,246,200 | 1,230 |
| 2024-04-11 | 1,153.5 | 1,164.5 | 1,146 | 1,157.5 | 4,149,300 | 1,157.50 |
| 2024-04-10 | 1,199.5 | 1,201 | 1,170.5 | 1,177.5 | 4,029,000 | 1,177.50 |
| 2024-04-09 | 1,203 | 1,211.5 | 1,190.5 | 1,193.5 | 2,658,200 | 1,193.50 |
| 2024-04-08 | 1,180 | 1,197 | 1,173 | 1,189 | 2,488,400 | 1,189 |
| 2024-04-05 | 1,162 | 1,180 | 1,152 | 1,178 | 3,710,500 | 1,178 |
| 2024-04-04 | 1,206 | 1,209.5 | 1,190 | 1,192 | 3,382,700 | 1,192 |
| 2024-04-03 | 1,194.5 | 1,205 | 1,182 | 1,194 | 3,893,300 | 1,194 |
| 2024-04-02 | 1,215 | 1,220.5 | 1,186 | 1,203.5 | 3,219,400 | 1,203.50 |
| 2024-04-01 | 1,256 | 1,259 | 1,196.5 | 1,207.5 | 4,083,100 | 1,207.50 |
| 2024-03-29 | 1,237 | 1,266.5 | 1,232 | 1,248.5 | 5,068,800 | 1,248.50 |
| 2024-03-28 | 1,214.5 | 1,233 | 1,209.5 | 1,217.5 | 4,036,700 | 1,217.50 |
| 2024-03-27 | 1,208 | 1,237 | 1,206 | 1,228.5 | 4,376,800 | 1,228.50 |
| 2024-03-26 | 1,174 | 1,197.5 | 1,174 | 1,192.5 | 2,678,500 | 1,192.50 |
| 2024-03-25 | 1,173.5 | 1,185 | 1,166.5 | 1,174 | 3,990,800 | 1,174 |
| 2024-03-22 | 1,205.5 | 1,219.5 | 1,180 | 1,194 | 4,456,900 | 1,194 |
| 2024-03-21 | 1,188.5 | 1,190 | 1,160.5 | 1,185 | 5,160,300 | 1,185 |
| 2024-03-19 | 1,111 | 1,183.5 | 1,104 | 1,170.5 | 6,666,400 | 1,170.50 |
| 2024-03-18 | 1,081 | 1,106 | 1,079.5 | 1,106 | 4,580,200 | 1,106 |
| 2024-03-15 | 1,040 | 1,079 | 1,040 | 1,074 | 5,218,500 | 1,074 |
| 2024-03-14 | 1,020 | 1,035.5 | 1,010 | 1,033.5 | 3,359,200 | 1,033.50 |
| 2024-03-13 | 1,009 | 1,021.5 | 1,000 | 1,007 | 2,344,400 | 1,007 |
| 2024-03-12 | 982 | 1,005 | 974.9 | 1,003 | 3,292,400 | 1,003 |
| 2024-03-11 | 999.3 | 1,004 | 974.5 | 984.8 | 3,254,600 | 984.80 |
| 2024-03-08 | 1,014 | 1,024 | 995.6 | 1,012 | 3,160,500 | 1,012 |
| 2024-03-07 | 1,030 | 1,051 | 1,002.5 | 1,010 | 3,680,800 | 1,010 |
| 2024-03-06 | 1,012 | 1,044.5 | 1,008.5 | 1,026 | 4,505,200 | 1,026 |
| 2024-03-05 | 1,003 | 1,010 | 997.6 | 1,003.5 | 2,107,900 | 1,003.50 |
| 2024-03-04 | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 | 1,013 |
| 2024-03-01 | 988.9 | 1,012.5 | 983.6 | 1,011 | 2,598,800 | 1,011 |
| 2024-02-29 | 985.3 | 989.7 | 974 | 982.6 | 1,783,600 | 982.60 |
| 2024-02-28 | 970 | 983.8 | 968.5 | 982.3 | 2,301,300 | 982.30 |
| 2024-02-27 | 991.5 | 1,000 | 969.2 | 976.5 | 2,678,100 | 976.50 |
| 2024-02-26 | 1,018 | 1,020 | 993.5 | 994.8 | 2,594,100 | 994.80 |
| 2024-02-22 | 989.4 | 1,011 | 978.4 | 1,009 | 3,947,600 | 1,009 |
| 2024-02-21 | 970.2 | 983 | 968.4 | 982.2 | 2,065,100 | 982.20 |
| 2024-02-20 | 984.5 | 988.4 | 972.5 | 977.7 | 2,046,100 | 977.70 |
| 2024-02-19 | 991 | 1,000.5 | 978.5 | 982.2 | 2,789,000 | 982.20 |
| 2024-02-16 | 971 | 1,004 | 969.9 | 988.9 | 3,352,200 | 988.90 |
| 2024-02-15 | 968.6 | 970.8 | 949.4 | 961.3 | 2,078,200 | 961.30 |
| 2024-02-14 | 984.5 | 989.1 | 945.1 | 950.8 | 4,090,800 | 950.80 |
| 2024-02-13 | 980 | 995.8 | 960 | 991.3 | 4,349,100 | 991.30 |
| 2024-02-09 | 1,005.5 | 1,014.5 | 967 | 968.1 | 5,605,500 | 968.10 |
| 2024-02-08 | 995 | 995.9 | 977.7 | 987 | 2,862,300 | 987 |
| 2024-02-07 | 979 | 999.7 | 978.3 | 995 | 2,402,100 | 995 |
| 2024-02-06 | 1,008.5 | 1,012 | 985 | 985 | 3,309,000 | 985 |
| 2024-02-05 | 989.5 | 1,024.5 | 980.1 | 1,017.5 | 3,382,200 | 1,017.50 |
| 2024-02-02 | 985.1 | 993.1 | 979.1 | 989.5 | 2,373,000 | 989.50 |
| 2024-02-01 | 995 | 998.3 | 972.2 | 976.3 | 3,454,500 | 976.30 |
| 2024-01-31 | 979 | 993.4 | 976.6 | 993.4 | 2,701,200 | 993.40 |
| 2024-01-30 | 1,000 | 1,006 | 984.2 | 985.3 | 2,802,900 | 985.30 |
| 2024-01-29 | 980.7 | 997.9 | 980.5 | 992.9 | 1,926,800 | 992.90 |
| 2024-01-26 | 998.3 | 999.5 | 976.6 | 981.3 | 2,930,500 | 981.30 |
| 2024-01-25 | 997 | 1,004 | 986 | 994.5 | 2,571,400 | 994.50 |
| 2024-01-24 | 1,006 | 1,016.5 | 996.6 | 996.6 | 2,982,600 | 996.60 |
| 2024-01-23 | 1,030 | 1,036 | 1,012 | 1,018.5 | 2,075,300 | 1,018.50 |
| 2024-01-22 | 1,018 | 1,038.5 | 1,017 | 1,033.5 | 2,660,000 | 1,033.50 |
| 2024-01-19 | 1,005 | 1,005.5 | 996.4 | 1,002 | 1,656,500 | 1,002 |
| 2024-01-18 | 1,005 | 1,019 | 995.7 | 1,001 | 2,005,300 | 1,001 |
| 2024-01-17 | 1,011 | 1,031 | 1,003.5 | 1,005 | 2,827,300 | 1,005 |
| 2024-01-16 | 1,020 | 1,026.5 | 1,003.5 | 1,005 | 2,624,900 | 1,005 |
| 2024-01-15 | 1,000 | 1,024.5 | 999.9 | 1,018 | 3,138,000 | 1,018 |
| 2024-01-12 | 1,002 | 1,005 | 986.4 | 998 | 3,408,300 | 998 |
| 2024-01-11 | 980 | 989.9 | 979 | 989 | 3,301,900 | 989 |
| 2024-01-10 | 954 | 977.7 | 953.5 | 974 | 2,851,300 | 974 |
| 2024-01-09 | 974.4 | 974.8 | 952.3 | 955.3 | 2,601,000 | 955.30 |
| 2024-01-05 | 929.2 | 964.6 | 929 | 953.3 | 4,109,200 | 953.30 |
| 2024-01-04 | 903 | 919.4 | 892 | 919.4 | 2,564,800 | 919.40 |
分割・併合履歴 ： なし
