3289 東急不動産ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	817	820	813	815	1,284,300	815
2017-12-28	818	822	813	814	1,995,300	814
2017-12-27	819	825	817	818	2,250,600	818
2017-12-26	808	818	807	818	1,469,800	818
2017-12-25	809	813	806	808	1,189,000	808
2017-12-22	806	809	803	808	1,247,400	808
2017-12-21	802	809	800	806	1,864,200	806
2017-12-20	804	805	793	800	2,084,900	800
2017-12-19	806	809	797	802	1,949,000	802
2017-12-18	817	817	807	809	1,788,400	809
2017-12-15	810	815	804	807	2,303,300	807
2017-12-14	807	820	806	815	2,319,500	815
2017-12-13	830	832	817	819	2,764,400	819
2017-12-12	817	830	816	829	2,065,400	829
2017-12-11	822	823	814	818	1,879,800	818
2017-12-08	801	820	800	820	3,470,000	820
2017-12-07	804	812	798	799	1,958,900	799
2017-12-06	815	817	790	794	2,701,600	794
2017-12-05	795	823	793	820	2,982,900	820
2017-12-04	806	806	796	799	1,554,400	799
2017-12-01	810	811	792	796	2,345,500	796
2017-11-30	786	810	786	810	4,817,100	810
2017-11-29	787	787	776	779	1,490,600	779
2017-11-28	778	784	774	782	1,624,400	782
2017-11-27	785	791	777	781	1,919,400	781
2017-11-24	781	782	772	780	1,913,900	780
2017-11-22	794	794	784	787	2,636,200	787
2017-11-21	789	803	788	794	2,833,400	794
2017-11-20	784	790	779	786	1,908,600	786
2017-11-17	794	795	779	784	4,366,100	784
2017-11-16	766	785	765	779	3,211,100	779
2017-11-15	786	786	766	770	3,425,600	770
2017-11-13	792	793	768	770	2,365,700	770
2017-11-10	789	810	783	793	4,459,600	793
2017-11-09	787	812	782	793	6,002,600	793
2017-11-08	775	775	768	775	2,175,000	775
2017-11-07	759	780	756	780	3,543,500	780
2017-11-06	762	764	754	758	1,870,200	758
2017-11-02	754	758	747	758	2,087,100	758
2017-11-01	745	753	740	749	2,693,200	749
2017-10-31	732	742	732	740	2,165,000	740
2017-10-30	740	741	729	731	2,030,800	731
2017-10-27	735	741	733	739	1,984,100	739
2017-10-26	729	735	726	728	2,501,700	728
2017-10-25	743	744	728	731	3,221,900	731
2017-10-24	723	739	722	739	3,403,500	739
2017-10-23	725	727	716	720	2,238,400	720
2017-10-20	712	720	710	720	3,281,100	720
2017-10-19	709	713	705	709	2,270,800	709
2017-10-18	697	705	696	704	2,263,200	704
2017-10-17	699	700	689	698	2,203,400	698
2017-10-16	693	705	692	699	1,796,600	699
2017-10-13	686	695	686	693	2,635,100	693
2017-10-12	696	698	689	691	1,482,400	691
2017-10-11	696	698	690	696	1,064,600	696
2017-10-10	695	699	692	697	2,430,600	697
2017-10-06	685	694	684	693	3,029,900	693
2017-10-05	679	685	678	682	2,314,400	682
2017-10-04	676	681	675	678	2,153,900	678
2017-10-03	662	672	661	672	2,945,500	672
2017-10-02	674	675	665	670	2,147,000	670
2017-09-29	679	680	672	679	3,114,400	679
2017-09-28	668	676	663	674	2,627,400	674
2017-09-27	675	675	665	669	2,437,700	669
2017-09-26	680	682	674	681	1,886,200	681
2017-09-25	679	680	672	679	1,949,900	679
2017-09-22	677	681	672	675	2,064,600	675
2017-09-21	666	687	665	674	3,765,700	674
2017-09-20	658	664	657	662	2,168,500	662
2017-09-19	650	659	647	657	2,229,000	657
2017-09-15	636	644	635	642	1,909,500	642
2017-09-14	644	647	637	638	1,461,200	638
2017-09-13	641	644	636	644	1,249,300	644
2017-09-12	633	635	630	633	1,444,100	633
2017-09-11	627	631	623	625	1,501,500	625
2017-09-08	623	626	620	621	2,459,400	621
2017-09-07	630	631	623	627	2,564,700	627
2017-09-06	631	631	626	629	2,123,300	629
2017-09-05	646	648	636	636	2,101,800	636
2017-09-04	648	652	645	648	1,938,100	648
2017-09-01	658	662	653	662	1,550,300	662
2017-08-31	659	662	655	656	1,340,500	656
2017-08-30	650	656	644	656	1,842,600	656
2017-08-29	648	649	642	646	1,548,000	646
2017-08-28	656	657	651	654	859,300	654
2017-08-25	656	661	654	656	1,233,100	656
2017-08-24	665	667	655	655	2,305,800	655
2017-08-23	658	658	646	648	1,404,800	648
2017-08-22	646	656	646	654	1,614,200	654
2017-08-21	650	652	645	647	1,142,600	647
2017-08-18	649	651	643	644	1,925,000	644
2017-08-17	653	661	652	656	1,476,200	656
2017-08-16	660	664	658	660	1,274,100	660
2017-08-15	660	665	657	660	1,357,200	660
2017-08-14	650	657	646	654	1,618,500	654
2017-08-10	661	664	655	659	1,663,000	659
2017-08-09	652	661	648	654	2,118,300	654
2017-08-08	666	666	653	656	1,846,800	656
2017-08-07	669	674	665	666	1,408,200	666
2017-08-04	669	670	662	668	1,759,300	668
2017-08-03	670	672	665	667	1,370,100	667
2017-08-02	680	686	673	673	2,245,600	673
2017-08-01	662	673	662	672	1,705,000	672
2017-07-31	667	668	660	662	1,427,600	662
2017-07-28	660	664	658	664	1,375,500	664
2017-07-27	658	668	657	661	2,040,600	661
2017-07-26	654	656	651	655	1,026,400	655
2017-07-25	652	654	647	649	1,084,700	649
2017-07-24	646	652	644	652	1,220,700	652
2017-07-21	652	654	648	651	836,800	651
2017-07-20	650	654	644	653	1,127,100	653
2017-07-19	647	650	645	648	952,600	648
2017-07-18	652	654	643	647	1,477,500	647
2017-07-14	653	659	652	657	1,396,100	657
2017-07-13	659	661	650	652	1,447,700	652
2017-07-12	655	658	653	655	1,659,800	655
2017-07-11	662	664	658	660	1,427,700	660
2017-07-10	657	662	654	662	1,536,100	662
2017-07-07	660	662	652	654	2,148,800	654
2017-07-06	668	671	664	667	1,545,200	667
2017-07-05	671	672	661	671	1,889,200	671
2017-07-04	668	679	668	671	1,863,300	671
2017-07-03	665	668	660	664	1,592,100	664
2017-06-30	669	670	660	664	3,368,600	664
2017-06-29	660	666	656	665	2,035,600	665
2017-06-28	653	659	653	656	2,077,800	656
2017-06-27	659	660	651	656	2,506,200	656
2017-06-26	664	667	652	657	5,597,700	657
2017-06-23	681	682	672	674	2,085,800	674
2017-06-22	679	679	673	675	1,342,900	675
2017-06-21	678	683	674	682	1,596,100	682
2017-06-20	686	688	678	679	1,847,100	679
2017-06-19	685	687	679	684	1,272,100	684
2017-06-16	695	695	687	691	2,611,000	691
2017-06-15	683	694	680	688	2,458,500	688
2017-06-14	680	686	673	684	2,175,700	684
2017-06-13	664	683	663	680	2,615,400	680
2017-06-12	662	669	657	661	1,688,800	661
2017-06-09	661	672	661	663	2,452,900	663
2017-06-08	675	675	660	661	2,655,100	661
2017-06-07	662	673	659	669	2,533,600	669
2017-06-06	677	677	665	666	2,521,400	666
2017-06-05	684	685	676	677	1,842,000	677
2017-06-02	677	689	675	687	3,089,700	687
2017-06-01	667	676	664	675	1,933,200	675
2017-05-31	665	666	660	664	1,761,700	664
2017-05-30	667	669	663	668	1,535,800	668
2017-05-29	669	670	664	669	1,344,300	669
2017-05-26	676	676	665	666	2,382,100	666
2017-05-25	669	677	667	676	2,719,900	676
2017-05-24	664	669	657	668	2,436,400	668
2017-05-23	656	660	652	657	1,511,900	657
2017-05-22	650	660	647	660	2,282,700	660
2017-05-19	649	653	643	651	2,403,800	651
2017-05-18	651	656	648	656	2,841,900	656
2017-05-17	660	665	656	665	2,397,400	665
2017-05-16	678	678	661	668	3,720,100	668
2017-05-15	650	680	649	675	7,606,400	675
2017-05-12	635	645	629	640	4,295,600	640
2017-05-11	629	633	621	632	2,431,900	632
2017-05-10	633	633	626	628	1,856,200	628
2017-05-09	631	633	628	632	2,156,500	632
2017-05-08	628	634	624	633	4,003,000	633
2017-05-02	606	617	604	616	2,604,600	616
2017-05-01	607	607	601	607	1,529,300	607
2017-04-28	616	616	605	608	2,375,100	608
2017-04-27	616	618	610	612	1,982,300	612
2017-04-26	616	618	613	617	2,010,500	617
2017-04-25	605	613	604	612	1,980,800	612
2017-04-24	609	610	601	605	2,181,000	605
2017-04-21	604	606	600	603	2,264,500	603
2017-04-20	605	606	599	601	3,297,200	601
2017-04-19	613	618	608	609	2,941,000	609
2017-04-18	622	625	613	617	2,595,400	617
2017-04-17	601	619	601	618	1,996,100	618
2017-04-14	608	611	601	606	2,818,400	606
2017-04-13	603	606	600	603	3,034,300	603
2017-04-12	607	613	606	611	2,735,100	611
2017-04-11	605	615	604	614	2,333,200	614
2017-04-10	609	610	602	608	3,223,000	608
2017-04-07	597	608	595	605	4,609,000	605
2017-04-06	598	602	590	591	4,674,700	591
2017-04-05	603	609	603	608	2,585,600	608
2017-04-04	602	606	595	603	3,905,700	603
2017-04-03	608	609	600	603	3,090,100	603
2017-03-31	617	620	604	604	3,931,100	604
2017-03-30	613	619	609	610	2,238,700	610
2017-03-29	620	621	613	617	2,232,800	617
2017-03-28	618	622	615	620	2,206,700	620
2017-03-27	623	625	611	615	2,141,100	615
2017-03-24	621	630	614	626	2,870,200	626
2017-03-23	610	618	608	617	2,661,000	617
2017-03-22	616	622	609	610	2,878,000	610
2017-03-21	621	628	618	625	2,204,300	625
2017-03-17	630	632	622	624	3,668,100	624
2017-03-16	633	636	629	632	2,711,300	632
2017-03-15	636	639	634	636	1,499,000	636
2017-03-14	647	648	637	637	2,669,100	637
2017-03-13	642	648	641	648	1,604,200	648
2017-03-10	645	645	639	645	2,769,800	645
2017-03-09	642	643	633	641	2,290,000	641
2017-03-08	636	642	635	640	2,196,200	640
2017-03-07	635	640	631	638	2,452,700	638
2017-03-06	641	641	635	636	2,156,000	636
2017-03-03	648	648	636	638	2,660,300	638
2017-03-02	654	655	647	648	2,665,600	648
2017-03-01	643	646	636	644	3,198,300	644
2017-02-28	642	652	639	640	3,347,200	640
2017-02-27	645	648	635	637	3,347,800	637
2017-02-24	647	655	646	650	2,409,800	650
2017-02-23	653	656	646	649	2,336,000	649
2017-02-22	658	659	650	653	2,550,200	653
2017-02-21	655	660	652	658	1,599,100	658
2017-02-20	648	657	644	655	2,124,500	655
2017-02-17	657	658	648	650	2,193,700	650
2017-02-16	664	668	659	660	2,916,000	660
2017-02-15	663	664	657	662	1,957,200	662
2017-02-14	666	670	653	654	2,880,000	654
2017-02-13	658	666	654	664	2,891,200	664
2017-02-10	649	655	637	654	5,250,400	654
2017-02-09	659	666	659	665	1,565,200	665
2017-02-08	657	665	655	664	2,084,500	664
2017-02-07	646	655	645	653	2,084,800	653
2017-02-06	651	654	645	651	1,969,900	651
2017-02-03	650	655	638	644	4,061,800	644
2017-02-02	658	662	645	648	2,931,300	648
2017-02-01	656	662	652	660	2,477,500	660
2017-01-31	663	666	659	661	2,972,500	661
2017-01-30	676	677	664	670	2,367,700	670
2017-01-27	678	680	674	678	2,243,700	678
2017-01-26	667	676	667	676	3,102,200	676
2017-01-25	675	678	657	661	4,740,200	661
2017-01-24	676	678	669	670	2,251,700	670
2017-01-23	689	689	676	678	2,676,200	678
2017-01-20	696	698	688	694	2,367,800	694
2017-01-19	693	700	691	695	2,965,100	695
2017-01-18	666	687	665	685	3,410,100	685
2017-01-17	687	690	667	669	4,132,100	669
2017-01-16	697	699	686	687	2,749,400	687
2017-01-13	693	702	689	701	3,022,300	701
2017-01-12	699	703	692	699	2,804,000	699
2017-01-11	706	708	699	700	2,139,000	700
2017-01-10	706	714	703	703	2,645,200	703
2017-01-06	699	710	697	708	1,830,300	708
2017-01-05	712	717	704	709	2,919,000	709
2017-01-04	690	710	686	709	3,034,900	709

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31