3289 東急不動産ホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 538 | 545 | 537 | 542 | 3,773,700 | 542 |
2018-12-27 | 538 | 547 | 533 | 541 | 4,918,000 | 541 |
2018-12-26 | 516 | 523 | 508 | 518 | 5,881,000 | 518 |
2018-12-25 | 511 | 513 | 501 | 506 | 5,003,500 | 506 |
2018-12-21 | 541 | 543 | 526 | 527 | 6,443,700 | 527 |
2018-12-20 | 557 | 558 | 544 | 548 | 5,712,900 | 548 |
2018-12-19 | 569 | 569 | 554 | 563 | 4,174,800 | 563 |
2018-12-18 | 580 | 580 | 565 | 569 | 5,107,600 | 569 |
2018-12-17 | 585 | 595 | 584 | 588 | 4,133,900 | 588 |
2018-12-14 | 602 | 611 | 590 | 590 | 5,854,200 | 590 |
2018-12-13 | 614 | 616 | 606 | 607 | 3,026,100 | 607 |
2018-12-12 | 603 | 616 | 601 | 613 | 5,073,800 | 613 |
2018-12-11 | 608 | 610 | 600 | 603 | 3,233,300 | 603 |
2018-12-10 | 603 | 615 | 602 | 603 | 3,334,400 | 603 |
2018-12-07 | 606 | 615 | 601 | 613 | 4,399,400 | 613 |
2018-12-06 | 611 | 617 | 606 | 610 | 2,967,300 | 610 |
2018-12-05 | 610 | 616 | 607 | 614 | 3,674,400 | 614 |
2018-12-04 | 635 | 637 | 616 | 617 | 3,458,200 | 617 |
2018-12-03 | 641 | 641 | 634 | 639 | 2,644,200 | 639 |
2018-11-30 | 635 | 638 | 630 | 637 | 5,340,700 | 637 |
2018-11-29 | 631 | 640 | 631 | 638 | 2,622,800 | 638 |
2018-11-28 | 632 | 640 | 628 | 629 | 3,172,700 | 629 |
2018-11-27 | 626 | 636 | 622 | 628 | 2,716,100 | 628 |
2018-11-26 | 622 | 630 | 616 | 622 | 2,755,500 | 622 |
2018-11-22 | 609 | 622 | 606 | 621 | 3,760,000 | 621 |
2018-11-21 | 605 | 610 | 600 | 603 | 3,129,100 | 603 |
2018-11-20 | 607 | 617 | 606 | 613 | 2,648,300 | 613 |
2018-11-19 | 610 | 614 | 603 | 607 | 2,690,400 | 607 |
2018-11-16 | 607 | 614 | 605 | 609 | 3,003,000 | 609 |
2018-11-15 | 602 | 611 | 602 | 610 | 4,067,600 | 610 |
2018-11-14 | 620 | 621 | 607 | 611 | 4,884,800 | 611 |
2018-11-13 | 623 | 628 | 618 | 621 | 5,454,900 | 621 |
2018-11-12 | 629 | 636 | 628 | 630 | 3,655,800 | 630 |
2018-11-09 | 651 | 658 | 632 | 634 | 5,868,400 | 634 |
2018-11-08 | 655 | 656 | 641 | 644 | 4,655,300 | 644 |
2018-11-07 | 650 | 657 | 643 | 647 | 6,067,700 | 647 |
2018-11-06 | 638 | 646 | 638 | 646 | 3,803,600 | 646 |
2018-11-05 | 635 | 643 | 633 | 638 | 4,146,900 | 638 |
2018-11-02 | 650 | 651 | 639 | 643 | 4,214,200 | 643 |
2018-11-01 | 633 | 647 | 633 | 646 | 5,615,700 | 646 |
2018-10-31 | 632 | 639 | 627 | 636 | 8,310,800 | 636 |
2018-10-30 | 647 | 650 | 622 | 630 | 44,201,000 | 630 |
2018-10-29 | 644 | 660 | 642 | 657 | 17,277,400 | 657 |
2018-10-26 | 631 | 647 | 627 | 636 | 12,250,400 | 636 |
2018-10-25 | 633 | 635 | 625 | 627 | 10,888,000 | 627 |
2018-10-24 | 640 | 650 | 636 | 645 | 12,515,700 | 645 |
2018-10-23 | 645 | 651 | 638 | 641 | 21,712,100 | 641 |
2018-10-22 | 651 | 658 | 642 | 649 | 18,168,300 | 649 |
2018-10-19 | 656 | 658 | 647 | 657 | 6,799,800 | 657 |
2018-10-18 | 652 | 668 | 652 | 664 | 5,508,500 | 664 |
2018-10-17 | 653 | 657 | 649 | 652 | 4,026,100 | 652 |
2018-10-16 | 645 | 652 | 645 | 647 | 3,175,700 | 647 |
2018-10-15 | 650 | 650 | 640 | 643 | 3,342,400 | 643 |
2018-10-12 | 653 | 655 | 641 | 650 | 5,459,300 | 650 |
2018-10-11 | 660 | 667 | 656 | 660 | 4,739,100 | 660 |
2018-10-10 | 674 | 681 | 674 | 679 | 2,887,500 | 679 |
2018-10-09 | 671 | 683 | 670 | 674 | 3,833,400 | 674 |
2018-10-05 | 688 | 690 | 670 | 675 | 6,216,500 | 675 |
2018-10-04 | 688 | 698 | 682 | 690 | 11,684,500 | 690 |
2018-10-03 | 781 | 785 | 774 | 778 | 1,592,600 | 778 |
2018-10-02 | 787 | 791 | 779 | 781 | 2,226,800 | 781 |
2018-10-01 | 789 | 794 | 781 | 787 | 1,951,800 | 787 |
2018-09-28 | 797 | 801 | 791 | 792 | 2,001,100 | 792 |
2018-09-27 | 797 | 803 | 788 | 790 | 2,133,600 | 790 |
2018-09-26 | 792 | 800 | 786 | 800 | 2,052,800 | 800 |
2018-09-25 | 810 | 811 | 797 | 803 | 2,455,300 | 803 |
2018-09-21 | 800 | 809 | 797 | 804 | 3,172,700 | 804 |
2018-09-20 | 792 | 797 | 783 | 794 | 2,453,900 | 794 |
2018-09-19 | 787 | 790 | 780 | 788 | 2,867,100 | 788 |
2018-09-18 | 744 | 778 | 744 | 774 | 2,742,600 | 774 |
2018-09-14 | 744 | 754 | 742 | 746 | 2,687,300 | 746 |
2018-09-13 | 725 | 741 | 724 | 739 | 1,680,100 | 739 |
2018-09-12 | 725 | 727 | 715 | 723 | 2,374,100 | 723 |
2018-09-11 | 730 | 735 | 725 | 727 | 1,685,700 | 727 |
2018-09-10 | 718 | 733 | 717 | 726 | 1,880,500 | 726 |
2018-09-07 | 720 | 726 | 716 | 721 | 2,327,700 | 721 |
2018-09-06 | 727 | 730 | 722 | 726 | 1,870,100 | 726 |
2018-09-05 | 735 | 738 | 730 | 732 | 2,084,100 | 732 |
2018-09-04 | 738 | 744 | 735 | 741 | 1,708,100 | 741 |
2018-09-03 | 754 | 755 | 739 | 740 | 1,455,900 | 740 |
2018-08-31 | 753 | 764 | 753 | 757 | 2,047,000 | 757 |
2018-08-30 | 767 | 768 | 752 | 755 | 2,204,000 | 755 |
2018-08-29 | 760 | 771 | 759 | 767 | 1,760,800 | 767 |
2018-08-28 | 765 | 768 | 758 | 758 | 1,706,900 | 758 |
2018-08-27 | 746 | 757 | 742 | 755 | 1,911,000 | 755 |
2018-08-24 | 752 | 752 | 740 | 743 | 1,940,300 | 743 |
2018-08-23 | 755 | 757 | 737 | 746 | 2,731,800 | 746 |
2018-08-22 | 728 | 730 | 717 | 730 | 2,703,200 | 730 |
2018-08-21 | 725 | 732 | 722 | 726 | 1,320,600 | 726 |
2018-08-20 | 726 | 729 | 720 | 727 | 1,097,000 | 727 |
2018-08-17 | 722 | 724 | 717 | 721 | 1,506,300 | 721 |
2018-08-16 | 706 | 717 | 705 | 714 | 2,240,900 | 714 |
2018-08-15 | 720 | 720 | 706 | 709 | 1,517,300 | 709 |
2018-08-14 | 704 | 718 | 702 | 716 | 1,703,600 | 716 |
2018-08-13 | 705 | 712 | 693 | 697 | 2,570,500 | 697 |
2018-08-10 | 729 | 729 | 711 | 712 | 1,969,700 | 712 |
2018-08-09 | 736 | 736 | 725 | 728 | 2,071,200 | 728 |
2018-08-08 | 751 | 757 | 744 | 745 | 1,958,800 | 745 |
2018-08-07 | 750 | 755 | 742 | 754 | 1,549,200 | 754 |
2018-08-06 | 722 | 750 | 721 | 748 | 3,186,000 | 748 |
2018-08-03 | 721 | 723 | 701 | 720 | 3,848,100 | 720 |
2018-08-02 | 733 | 742 | 729 | 733 | 2,257,300 | 733 |
2018-08-01 | 755 | 757 | 741 | 743 | 1,697,700 | 743 |
2018-07-31 | 768 | 768 | 751 | 758 | 2,771,700 | 758 |
2018-07-30 | 774 | 782 | 770 | 773 | 1,737,900 | 773 |
2018-07-27 | 774 | 776 | 767 | 773 | 1,558,900 | 773 |
2018-07-26 | 758 | 770 | 755 | 768 | 1,866,100 | 768 |
2018-07-25 | 750 | 753 | 745 | 746 | 1,156,400 | 746 |
2018-07-24 | 739 | 748 | 734 | 744 | 1,421,500 | 744 |
2018-07-23 | 728 | 737 | 727 | 734 | 1,649,700 | 734 |
2018-07-20 | 741 | 746 | 731 | 732 | 2,158,900 | 732 |
2018-07-19 | 739 | 745 | 736 | 741 | 2,026,500 | 741 |
2018-07-18 | 746 | 750 | 736 | 737 | 1,974,600 | 737 |
2018-07-17 | 731 | 745 | 730 | 739 | 2,085,200 | 739 |
2018-07-13 | 730 | 736 | 728 | 731 | 1,812,100 | 731 |
2018-07-12 | 730 | 732 | 723 | 727 | 2,634,500 | 727 |
2018-07-11 | 739 | 739 | 729 | 730 | 2,016,100 | 730 |
2018-07-10 | 747 | 751 | 744 | 744 | 1,946,200 | 744 |
2018-07-09 | 738 | 744 | 733 | 739 | 1,219,300 | 739 |
2018-07-06 | 739 | 744 | 734 | 738 | 2,334,000 | 738 |
2018-07-05 | 750 | 752 | 736 | 740 | 1,674,200 | 740 |
2018-07-04 | 739 | 753 | 738 | 748 | 1,563,500 | 748 |
2018-07-03 | 758 | 758 | 740 | 747 | 2,906,500 | 747 |
2018-07-02 | 776 | 777 | 763 | 765 | 1,876,500 | 765 |
2018-06-29 | 781 | 783 | 772 | 782 | 2,234,300 | 782 |
2018-06-28 | 784 | 784 | 775 | 780 | 2,135,400 | 780 |
2018-06-27 | 787 | 791 | 771 | 783 | 1,635,500 | 783 |
2018-06-26 | 766 | 786 | 764 | 784 | 1,600,900 | 784 |
2018-06-25 | 790 | 791 | 777 | 778 | 1,395,900 | 778 |
2018-06-22 | 791 | 794 | 786 | 789 | 1,538,600 | 789 |
2018-06-21 | 789 | 799 | 785 | 796 | 2,002,300 | 796 |
2018-06-20 | 792 | 802 | 783 | 801 | 2,079,600 | 801 |
2018-06-19 | 796 | 802 | 792 | 793 | 2,108,000 | 793 |
2018-06-18 | 798 | 801 | 788 | 800 | 1,469,200 | 800 |
2018-06-15 | 798 | 802 | 787 | 801 | 2,769,000 | 801 |
2018-06-14 | 815 | 817 | 795 | 796 | 2,098,400 | 796 |
2018-06-13 | 802 | 822 | 802 | 819 | 1,179,700 | 819 |
2018-06-12 | 815 | 815 | 805 | 806 | 1,584,900 | 806 |
2018-06-11 | 804 | 812 | 798 | 809 | 1,050,000 | 809 |
2018-06-08 | 820 | 826 | 809 | 809 | 2,598,200 | 809 |
2018-06-07 | 812 | 818 | 810 | 817 | 2,073,900 | 817 |
2018-06-06 | 798 | 812 | 798 | 807 | 1,654,200 | 807 |
2018-06-05 | 802 | 803 | 786 | 793 | 1,837,600 | 793 |
2018-06-04 | 800 | 807 | 796 | 800 | 1,285,700 | 800 |
2018-06-01 | 796 | 798 | 787 | 789 | 2,105,600 | 789 |
2018-05-31 | 807 | 812 | 800 | 804 | 2,885,400 | 804 |
2018-05-30 | 786 | 795 | 782 | 793 | 2,605,200 | 793 |
2018-05-29 | 793 | 802 | 789 | 799 | 2,984,100 | 799 |
2018-05-28 | 781 | 789 | 778 | 788 | 2,306,800 | 788 |
2018-05-25 | 770 | 778 | 763 | 772 | 2,471,800 | 772 |
2018-05-24 | 788 | 790 | 773 | 776 | 3,606,500 | 776 |
2018-05-23 | 811 | 814 | 796 | 802 | 1,877,400 | 802 |
2018-05-22 | 811 | 812 | 804 | 807 | 1,272,300 | 807 |
2018-05-21 | 816 | 816 | 808 | 808 | 997,000 | 808 |
2018-05-18 | 821 | 824 | 817 | 820 | 1,294,100 | 820 |
2018-05-17 | 822 | 823 | 816 | 818 | 1,553,000 | 818 |
2018-05-16 | 827 | 832 | 820 | 823 | 1,182,600 | 823 |
2018-05-15 | 834 | 837 | 826 | 827 | 2,013,400 | 827 |
2018-05-14 | 859 | 859 | 840 | 840 | 2,054,200 | 840 |
2018-05-11 | 858 | 862 | 853 | 860 | 1,596,600 | 860 |
2018-05-10 | 833 | 853 | 833 | 849 | 1,904,200 | 849 |
2018-05-09 | 843 | 852 | 841 | 848 | 1,972,400 | 848 |
2018-05-08 | 868 | 870 | 849 | 854 | 2,735,800 | 854 |
2018-05-07 | 865 | 871 | 860 | 865 | 2,143,600 | 865 |
2018-05-02 | 875 | 876 | 861 | 865 | 1,932,000 | 865 |
2018-05-01 | 860 | 878 | 856 | 873 | 2,046,900 | 873 |
2018-04-27 | 848 | 864 | 845 | 862 | 3,051,800 | 862 |
2018-04-26 | 842 | 845 | 838 | 841 | 1,442,900 | 841 |
2018-04-25 | 828 | 843 | 822 | 842 | 1,715,000 | 842 |
2018-04-24 | 837 | 843 | 830 | 834 | 2,486,400 | 834 |
2018-04-23 | 822 | 824 | 818 | 822 | 1,401,300 | 822 |
2018-04-20 | 810 | 820 | 807 | 819 | 2,595,800 | 819 |
2018-04-19 | 807 | 818 | 806 | 807 | 3,298,000 | 807 |
2018-04-18 | 788 | 805 | 787 | 802 | 3,776,400 | 802 |
2018-04-17 | 777 | 788 | 775 | 778 | 2,334,500 | 778 |
2018-04-16 | 769 | 784 | 768 | 776 | 2,854,300 | 776 |
2018-04-13 | 764 | 769 | 754 | 760 | 5,157,900 | 760 |
2018-04-12 | 755 | 763 | 752 | 757 | 3,107,600 | 757 |
2018-04-11 | 781 | 782 | 750 | 752 | 4,003,200 | 752 |
2018-04-10 | 790 | 795 | 781 | 783 | 4,712,100 | 783 |
2018-04-09 | 763 | 769 | 756 | 764 | 2,088,000 | 764 |
2018-04-06 | 770 | 776 | 762 | 763 | 2,105,900 | 763 |
2018-04-05 | 766 | 780 | 761 | 777 | 1,831,000 | 777 |
2018-04-04 | 752 | 759 | 745 | 756 | 1,292,800 | 756 |
2018-04-03 | 749 | 751 | 743 | 750 | 1,951,600 | 750 |
2018-03-30 | 768 | 778 | 766 | 775 | 2,084,800 | 775 |
2018-03-29 | 760 | 763 | 750 | 757 | 1,895,500 | 757 |
2018-03-28 | 751 | 758 | 743 | 750 | 2,141,700 | 750 |
2018-03-27 | 743 | 772 | 742 | 768 | 2,390,600 | 768 |
2018-03-26 | 745 | 747 | 735 | 743 | 2,209,100 | 743 |
2018-03-23 | 760 | 769 | 749 | 752 | 2,610,000 | 752 |
2018-03-22 | 773 | 780 | 765 | 780 | 1,394,500 | 780 |
2018-03-20 | 760 | 772 | 759 | 772 | 1,107,500 | 772 |
2018-03-19 | 775 | 778 | 765 | 769 | 1,354,000 | 769 |
2018-03-16 | 777 | 785 | 774 | 780 | 2,137,700 | 780 |
2018-03-15 | 773 | 779 | 764 | 778 | 1,512,400 | 778 |
2018-03-14 | 772 | 780 | 772 | 774 | 1,407,300 | 774 |
2018-03-13 | 769 | 779 | 768 | 778 | 1,042,400 | 778 |
2018-03-12 | 776 | 778 | 767 | 775 | 1,171,400 | 775 |
2018-03-09 | 769 | 784 | 763 | 766 | 2,941,100 | 766 |
2018-03-08 | 769 | 770 | 758 | 762 | 1,476,700 | 762 |
2018-03-07 | 756 | 768 | 753 | 762 | 1,829,600 | 762 |
2018-03-06 | 771 | 777 | 761 | 764 | 1,473,700 | 764 |
2018-03-05 | 769 | 769 | 758 | 762 | 1,032,200 | 762 |
2018-03-02 | 766 | 782 | 765 | 777 | 2,162,400 | 777 |
2018-03-01 | 789 | 790 | 777 | 781 | 2,504,300 | 781 |
2018-02-28 | 809 | 810 | 792 | 792 | 2,453,700 | 792 |
2018-02-27 | 820 | 820 | 810 | 813 | 1,784,900 | 813 |
2018-02-26 | 823 | 823 | 813 | 817 | 1,429,800 | 817 |
2018-02-23 | 813 | 818 | 809 | 816 | 1,458,200 | 816 |
2018-02-22 | 813 | 814 | 801 | 805 | 2,338,200 | 805 |
2018-02-21 | 811 | 823 | 810 | 816 | 2,295,700 | 816 |
2018-02-20 | 808 | 811 | 801 | 809 | 1,491,600 | 809 |
2018-02-19 | 802 | 813 | 797 | 812 | 1,931,700 | 812 |
2018-02-16 | 790 | 800 | 785 | 792 | 2,223,700 | 792 |
2018-02-15 | 781 | 786 | 776 | 779 | 2,197,200 | 779 |
2018-02-14 | 778 | 783 | 766 | 772 | 2,765,300 | 772 |
2018-02-13 | 788 | 794 | 775 | 777 | 2,705,400 | 777 |
2018-02-09 | 766 | 781 | 766 | 776 | 3,473,300 | 776 |
2018-02-08 | 795 | 802 | 787 | 793 | 2,882,600 | 793 |
2018-02-07 | 813 | 830 | 788 | 790 | 5,004,000 | 790 |
2018-02-06 | 805 | 814 | 777 | 801 | 4,614,000 | 801 |
2018-02-05 | 850 | 852 | 834 | 836 | 2,435,700 | 836 |
2018-02-02 | 865 | 870 | 850 | 865 | 2,502,400 | 865 |
2018-02-01 | 867 | 882 | 867 | 875 | 2,442,600 | 875 |
2018-01-31 | 865 | 874 | 860 | 860 | 2,591,200 | 860 |
2018-01-30 | 875 | 882 | 869 | 871 | 2,708,900 | 871 |
2018-01-29 | 881 | 887 | 875 | 877 | 2,038,400 | 877 |
2018-01-26 | 889 | 890 | 878 | 879 | 2,686,700 | 879 |
2018-01-25 | 890 | 899 | 882 | 885 | 2,811,800 | 885 |
2018-01-24 | 890 | 914 | 889 | 901 | 4,227,400 | 901 |
2018-01-23 | 884 | 890 | 883 | 887 | 2,110,700 | 887 |
2018-01-22 | 873 | 879 | 866 | 875 | 1,766,000 | 875 |
2018-01-19 | 865 | 877 | 865 | 873 | 1,770,300 | 873 |
2018-01-18 | 879 | 879 | 860 | 863 | 2,631,900 | 863 |
2018-01-17 | 874 | 882 | 865 | 873 | 2,270,200 | 873 |
2018-01-16 | 884 | 888 | 872 | 881 | 3,091,100 | 881 |
2018-01-15 | 851 | 882 | 847 | 880 | 3,675,500 | 880 |
2018-01-12 | 875 | 877 | 846 | 850 | 6,170,400 | 850 |
2018-01-11 | 869 | 890 | 869 | 890 | 4,669,800 | 890 |
2018-01-10 | 850 | 866 | 849 | 863 | 3,247,900 | 863 |
2018-01-09 | 835 | 854 | 835 | 853 | 4,126,500 | 853 |
2018-01-05 | 835 | 838 | 819 | 826 | 3,369,100 | 826 |
2018-01-04 | 826 | 834 | 823 | 832 | 3,652,600 | 832 |
分割・併合履歴 : なし