3289 東急不動産ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 764 | 764 | 751 | 755 | 1,419,100 | 755 |
2019-12-27 | 764 | 768 | 762 | 763 | 1,394,800 | 763 |
2019-12-26 | 758 | 771 | 758 | 766 | 3,406,100 | 766 |
2019-12-25 | 766 | 767 | 755 | 758 | 865,200 | 758 |
2019-12-24 | 763 | 768 | 763 | 767 | 902,500 | 767 |
2019-12-23 | 775 | 777 | 762 | 764 | 3,097,500 | 764 |
2019-12-20 | 781 | 782 | 771 | 777 | 3,277,700 | 777 |
2019-12-19 | 771 | 779 | 765 | 775 | 2,943,400 | 775 |
2019-12-18 | 778 | 778 | 762 | 771 | 3,405,100 | 771 |
2019-12-17 | 766 | 767 | 754 | 766 | 2,681,200 | 766 |
2019-12-16 | 755 | 773 | 755 | 765 | 3,059,400 | 765 |
2019-12-13 | 752 | 753 | 745 | 750 | 4,528,000 | 750 |
2019-12-12 | 754 | 756 | 740 | 742 | 1,898,200 | 742 |
2019-12-11 | 747 | 754 | 746 | 749 | 1,621,700 | 749 |
2019-12-10 | 749 | 754 | 745 | 753 | 3,390,200 | 753 |
2019-12-09 | 755 | 756 | 744 | 750 | 2,252,700 | 750 |
2019-12-06 | 753 | 754 | 743 | 752 | 2,123,900 | 752 |
2019-12-05 | 748 | 751 | 741 | 743 | 1,997,900 | 743 |
2019-12-04 | 737 | 746 | 735 | 739 | 2,732,800 | 739 |
2019-12-03 | 739 | 742 | 731 | 739 | 2,628,600 | 739 |
2019-12-02 | 753 | 753 | 743 | 744 | 1,566,400 | 744 |
2019-11-29 | 750 | 757 | 746 | 751 | 3,058,900 | 751 |
2019-11-28 | 740 | 750 | 737 | 749 | 2,813,300 | 749 |
2019-11-27 | 740 | 745 | 735 | 742 | 2,341,000 | 742 |
2019-11-26 | 722 | 737 | 722 | 734 | 7,182,600 | 734 |
2019-11-25 | 706 | 718 | 705 | 717 | 1,711,600 | 717 |
2019-11-22 | 716 | 716 | 699 | 700 | 3,188,200 | 700 |
2019-11-21 | 701 | 718 | 700 | 717 | 5,175,600 | 717 |
2019-11-20 | 700 | 701 | 693 | 700 | 3,286,300 | 700 |
2019-11-19 | 700 | 702 | 692 | 701 | 2,320,200 | 701 |
2019-11-18 | 695 | 699 | 691 | 697 | 3,222,800 | 697 |
2019-11-15 | 705 | 709 | 692 | 695 | 4,053,100 | 695 |
2019-11-14 | 710 | 711 | 698 | 704 | 2,325,400 | 704 |
2019-11-13 | 712 | 713 | 705 | 708 | 3,309,900 | 708 |
2019-11-12 | 708 | 713 | 705 | 709 | 2,705,500 | 709 |
2019-11-11 | 723 | 730 | 704 | 705 | 3,429,800 | 705 |
2019-11-08 | 735 | 737 | 723 | 733 | 5,830,100 | 733 |
2019-11-07 | 734 | 734 | 724 | 734 | 1,665,300 | 734 |
2019-11-06 | 743 | 743 | 732 | 734 | 1,789,300 | 734 |
2019-11-05 | 738 | 749 | 734 | 742 | 4,681,600 | 742 |
2019-11-01 | 718 | 733 | 718 | 733 | 1,661,800 | 733 |
2019-10-31 | 722 | 724 | 712 | 721 | 4,370,300 | 721 |
2019-10-30 | 720 | 724 | 713 | 714 | 2,383,400 | 714 |
2019-10-29 | 729 | 735 | 722 | 724 | 4,049,000 | 724 |
2019-10-28 | 719 | 730 | 716 | 726 | 2,100,200 | 726 |
2019-10-25 | 714 | 723 | 708 | 722 | 2,943,400 | 722 |
2019-10-24 | 731 | 731 | 712 | 714 | 4,426,000 | 714 |
2019-10-23 | 733 | 735 | 720 | 733 | 2,249,800 | 733 |
2019-10-21 | 723 | 733 | 719 | 729 | 3,010,900 | 729 |
2019-10-18 | 720 | 725 | 717 | 721 | 1,912,700 | 721 |
2019-10-17 | 728 | 730 | 716 | 717 | 2,141,500 | 717 |
2019-10-16 | 730 | 739 | 725 | 727 | 2,641,900 | 727 |
2019-10-15 | 717 | 728 | 716 | 727 | 3,225,100 | 727 |
2019-10-11 | 712 | 715 | 703 | 713 | 3,222,100 | 713 |
2019-10-10 | 710 | 712 | 701 | 708 | 2,664,300 | 708 |
2019-10-09 | 703 | 712 | 702 | 711 | 2,526,100 | 711 |
2019-10-08 | 704 | 707 | 701 | 705 | 3,930,400 | 705 |
2019-10-07 | 701 | 707 | 694 | 701 | 2,366,300 | 701 |
2019-10-04 | 679 | 698 | 679 | 697 | 2,158,700 | 697 |
2019-10-03 | 676 | 682 | 675 | 680 | 2,045,600 | 680 |
2019-10-02 | 682 | 689 | 682 | 686 | 2,074,400 | 686 |
2019-10-01 | 688 | 694 | 685 | 690 | 2,589,700 | 690 |
2019-09-30 | 687 | 689 | 679 | 689 | 2,754,800 | 689 |
2019-09-27 | 691 | 692 | 682 | 689 | 2,436,400 | 689 |
2019-09-26 | 695 | 706 | 695 | 698 | 4,201,300 | 698 |
2019-09-25 | 685 | 694 | 680 | 693 | 2,597,900 | 693 |
2019-09-24 | 681 | 688 | 680 | 683 | 1,899,100 | 683 |
2019-09-20 | 688 | 690 | 682 | 685 | 2,370,400 | 685 |
2019-09-19 | 678 | 686 | 673 | 682 | 2,041,500 | 682 |
2019-09-18 | 686 | 688 | 671 | 671 | 3,505,800 | 671 |
2019-09-17 | 675 | 689 | 674 | 681 | 3,541,000 | 681 |
2019-09-13 | 666 | 677 | 662 | 673 | 4,399,600 | 673 |
2019-09-12 | 656 | 663 | 655 | 659 | 2,718,300 | 659 |
2019-09-11 | 650 | 661 | 643 | 659 | 2,767,100 | 659 |
2019-09-10 | 671 | 671 | 648 | 653 | 3,262,300 | 653 |
2019-09-09 | 664 | 668 | 662 | 667 | 1,437,200 | 667 |
2019-09-06 | 660 | 663 | 654 | 661 | 2,739,600 | 661 |
2019-09-05 | 651 | 660 | 649 | 656 | 2,203,200 | 656 |
2019-09-04 | 648 | 649 | 640 | 645 | 1,743,700 | 645 |
2019-09-03 | 655 | 659 | 650 | 650 | 1,859,600 | 650 |
2019-09-02 | 655 | 662 | 654 | 658 | 2,214,200 | 658 |
2019-08-30 | 660 | 660 | 654 | 659 | 1,752,500 | 659 |
2019-08-29 | 663 | 664 | 654 | 656 | 2,280,500 | 656 |
2019-08-28 | 653 | 660 | 648 | 657 | 3,901,100 | 657 |
2019-08-27 | 645 | 652 | 642 | 651 | 3,712,100 | 651 |
2019-08-26 | 628 | 646 | 627 | 643 | 3,038,300 | 643 |
2019-08-23 | 640 | 650 | 640 | 647 | 1,954,300 | 647 |
2019-08-22 | 645 | 648 | 636 | 639 | 2,653,800 | 639 |
2019-08-21 | 638 | 652 | 637 | 646 | 3,288,100 | 646 |
2019-08-20 | 629 | 640 | 625 | 639 | 2,109,100 | 639 |
2019-08-19 | 621 | 630 | 619 | 627 | 2,389,600 | 627 |
2019-08-16 | 598 | 612 | 598 | 612 | 1,852,200 | 612 |
2019-08-15 | 590 | 598 | 588 | 597 | 1,584,300 | 597 |
2019-08-14 | 600 | 604 | 597 | 603 | 2,365,500 | 603 |
2019-08-13 | 596 | 600 | 589 | 592 | 2,284,400 | 592 |
2019-08-09 | 610 | 613 | 600 | 604 | 2,040,800 | 604 |
2019-08-08 | 599 | 605 | 595 | 602 | 2,029,300 | 602 |
2019-08-07 | 601 | 610 | 600 | 601 | 2,309,300 | 601 |
2019-08-06 | 588 | 605 | 582 | 605 | 2,645,800 | 605 |
2019-08-05 | 626 | 627 | 602 | 605 | 3,109,300 | 605 |
2019-08-02 | 620 | 624 | 617 | 624 | 2,127,600 | 624 |
2019-08-01 | 630 | 634 | 627 | 630 | 1,488,400 | 630 |
2019-07-31 | 645 | 645 | 632 | 633 | 2,120,800 | 633 |
2019-07-30 | 649 | 651 | 642 | 646 | 1,739,200 | 646 |
2019-07-29 | 643 | 645 | 640 | 642 | 1,187,800 | 642 |
2019-07-26 | 641 | 645 | 637 | 642 | 926,000 | 642 |
2019-07-25 | 646 | 646 | 640 | 642 | 1,478,000 | 642 |
2019-07-24 | 640 | 643 | 634 | 640 | 1,641,000 | 640 |
2019-07-23 | 634 | 643 | 628 | 642 | 2,162,100 | 642 |
2019-07-22 | 649 | 650 | 635 | 639 | 2,128,300 | 639 |
2019-07-19 | 650 | 652 | 641 | 651 | 2,073,000 | 651 |
2019-07-18 | 648 | 652 | 645 | 648 | 2,821,900 | 648 |
2019-07-17 | 652 | 654 | 649 | 650 | 2,921,200 | 650 |
2019-07-16 | 648 | 653 | 644 | 651 | 2,120,700 | 651 |
2019-07-12 | 649 | 649 | 644 | 648 | 1,721,700 | 648 |
2019-07-11 | 647 | 649 | 644 | 647 | 1,907,800 | 647 |
2019-07-10 | 635 | 643 | 631 | 640 | 2,074,700 | 640 |
2019-07-09 | 640 | 648 | 636 | 638 | 2,253,000 | 638 |
2019-07-08 | 636 | 643 | 636 | 638 | 1,745,700 | 638 |
2019-07-05 | 632 | 644 | 632 | 642 | 2,200,400 | 642 |
2019-07-04 | 624 | 632 | 621 | 631 | 1,559,200 | 631 |
2019-07-03 | 614 | 622 | 613 | 622 | 1,456,300 | 622 |
2019-07-02 | 616 | 623 | 616 | 621 | 1,944,400 | 621 |
2019-07-01 | 609 | 614 | 605 | 612 | 2,609,700 | 612 |
2019-06-28 | 595 | 596 | 590 | 595 | 2,769,200 | 595 |
2019-06-27 | 592 | 594 | 588 | 593 | 2,760,300 | 593 |
2019-06-26 | 599 | 602 | 594 | 594 | 1,971,600 | 594 |
2019-06-25 | 610 | 611 | 601 | 603 | 1,953,000 | 603 |
2019-06-24 | 619 | 621 | 608 | 608 | 1,866,200 | 608 |
2019-06-21 | 632 | 633 | 622 | 622 | 3,051,600 | 622 |
2019-06-20 | 617 | 635 | 616 | 632 | 3,323,900 | 632 |
2019-06-19 | 607 | 615 | 606 | 615 | 2,250,700 | 615 |
2019-06-18 | 603 | 607 | 597 | 598 | 1,446,400 | 598 |
2019-06-17 | 603 | 607 | 601 | 601 | 1,519,100 | 601 |
2019-06-14 | 608 | 611 | 605 | 607 | 2,346,700 | 607 |
2019-06-13 | 608 | 615 | 605 | 606 | 2,081,600 | 606 |
2019-06-12 | 612 | 616 | 608 | 609 | 2,393,100 | 609 |
2019-06-11 | 618 | 621 | 616 | 618 | 1,525,300 | 618 |
2019-06-10 | 620 | 622 | 615 | 619 | 1,922,700 | 619 |
2019-06-07 | 608 | 616 | 607 | 613 | 1,488,300 | 613 |
2019-06-06 | 605 | 611 | 599 | 602 | 2,775,000 | 602 |
2019-06-05 | 604 | 613 | 600 | 613 | 2,996,400 | 613 |
2019-06-04 | 611 | 611 | 593 | 593 | 3,076,800 | 593 |
2019-06-03 | 600 | 611 | 600 | 604 | 2,571,400 | 604 |
2019-05-31 | 605 | 614 | 604 | 606 | 3,136,900 | 606 |
2019-05-30 | 615 | 619 | 606 | 606 | 2,946,800 | 606 |
2019-05-29 | 628 | 632 | 620 | 624 | 2,452,900 | 624 |
2019-05-28 | 633 | 642 | 633 | 637 | 2,420,200 | 637 |
2019-05-27 | 642 | 643 | 632 | 635 | 1,525,600 | 635 |
2019-05-24 | 637 | 637 | 626 | 634 | 2,672,000 | 634 |
2019-05-23 | 645 | 648 | 634 | 639 | 2,690,300 | 639 |
2019-05-22 | 628 | 649 | 624 | 649 | 3,734,900 | 649 |
2019-05-21 | 640 | 643 | 627 | 628 | 2,638,700 | 628 |
2019-05-20 | 635 | 648 | 635 | 644 | 2,476,700 | 644 |
2019-05-17 | 640 | 645 | 634 | 638 | 2,649,000 | 638 |
2019-05-16 | 629 | 644 | 624 | 642 | 2,595,300 | 642 |
2019-05-15 | 632 | 645 | 627 | 644 | 3,582,400 | 644 |
2019-05-14 | 612 | 630 | 612 | 629 | 4,392,500 | 629 |
2019-05-13 | 617 | 627 | 612 | 622 | 4,518,000 | 622 |
2019-05-10 | 598 | 606 | 593 | 597 | 2,691,300 | 597 |
2019-05-09 | 596 | 603 | 591 | 600 | 2,318,700 | 600 |
2019-05-08 | 603 | 607 | 595 | 598 | 2,713,900 | 598 |
2019-05-07 | 625 | 629 | 611 | 615 | 3,946,500 | 615 |
2019-04-26 | 629 | 630 | 620 | 626 | 1,971,200 | 626 |
2019-04-25 | 621 | 634 | 617 | 630 | 2,590,000 | 630 |
2019-04-24 | 626 | 626 | 612 | 615 | 2,880,300 | 615 |
2019-04-23 | 618 | 629 | 618 | 622 | 2,085,500 | 622 |
2019-04-22 | 607 | 620 | 604 | 618 | 1,540,700 | 618 |
2019-04-19 | 613 | 616 | 605 | 611 | 1,791,400 | 611 |
2019-04-18 | 627 | 628 | 614 | 616 | 2,561,200 | 616 |
2019-04-17 | 639 | 640 | 632 | 632 | 2,026,300 | 632 |
2019-04-16 | 640 | 646 | 637 | 645 | 2,439,500 | 645 |
2019-04-15 | 634 | 638 | 631 | 634 | 1,904,500 | 634 |
2019-04-12 | 623 | 630 | 616 | 627 | 2,553,500 | 627 |
2019-04-11 | 626 | 627 | 621 | 624 | 2,225,800 | 624 |
2019-04-10 | 618 | 630 | 617 | 625 | 2,119,100 | 625 |
2019-04-09 | 626 | 628 | 622 | 625 | 1,806,300 | 625 |
2019-04-08 | 625 | 631 | 621 | 629 | 1,976,300 | 629 |
2019-04-05 | 612 | 627 | 612 | 624 | 2,558,200 | 624 |
2019-04-04 | 621 | 625 | 613 | 615 | 3,715,700 | 615 |
2019-04-03 | 644 | 644 | 630 | 633 | 3,717,200 | 633 |
2019-04-02 | 674 | 674 | 647 | 648 | 3,564,800 | 648 |
2019-04-01 | 670 | 673 | 664 | 669 | 3,611,800 | 669 |
2019-03-29 | 664 | 665 | 658 | 662 | 2,748,500 | 662 |
2019-03-28 | 663 | 664 | 652 | 656 | 3,149,700 | 656 |
2019-03-27 | 665 | 668 | 654 | 665 | 3,694,600 | 665 |
2019-03-26 | 661 | 669 | 659 | 667 | 4,604,700 | 667 |
2019-03-25 | 655 | 655 | 647 | 653 | 2,635,300 | 653 |
2019-03-22 | 662 | 664 | 655 | 663 | 3,093,800 | 663 |
2019-03-20 | 655 | 658 | 649 | 658 | 2,965,000 | 658 |
2019-03-19 | 653 | 655 | 648 | 652 | 2,273,300 | 652 |
2019-03-18 | 660 | 660 | 652 | 656 | 2,910,500 | 656 |
2019-03-15 | 654 | 660 | 654 | 656 | 5,113,600 | 656 |
2019-03-14 | 646 | 654 | 646 | 649 | 4,109,500 | 649 |
2019-03-13 | 646 | 648 | 635 | 640 | 3,236,500 | 640 |
2019-03-12 | 643 | 650 | 639 | 642 | 3,592,800 | 642 |
2019-03-11 | 630 | 638 | 626 | 635 | 3,674,000 | 635 |
2019-03-08 | 637 | 638 | 621 | 625 | 5,774,800 | 625 |
2019-03-07 | 618 | 628 | 617 | 627 | 2,391,900 | 627 |
2019-03-06 | 624 | 625 | 619 | 624 | 1,662,800 | 624 |
2019-03-05 | 631 | 632 | 623 | 623 | 2,353,600 | 623 |
2019-03-04 | 629 | 632 | 624 | 632 | 2,786,900 | 632 |
2019-03-01 | 616 | 624 | 615 | 623 | 1,996,900 | 623 |
2019-02-28 | 621 | 624 | 612 | 615 | 3,446,200 | 615 |
2019-02-27 | 624 | 627 | 621 | 622 | 2,049,500 | 622 |
2019-02-26 | 618 | 622 | 614 | 621 | 2,032,400 | 621 |
2019-02-25 | 624 | 624 | 616 | 617 | 1,621,400 | 617 |
2019-02-22 | 610 | 618 | 607 | 617 | 2,414,900 | 617 |
2019-02-21 | 616 | 620 | 613 | 616 | 2,417,600 | 616 |
2019-02-20 | 620 | 622 | 615 | 621 | 2,842,500 | 621 |
2019-02-19 | 613 | 625 | 608 | 622 | 2,390,300 | 622 |
2019-02-18 | 617 | 619 | 612 | 618 | 2,188,500 | 618 |
2019-02-15 | 609 | 610 | 597 | 607 | 3,820,500 | 607 |
2019-02-14 | 611 | 618 | 610 | 617 | 3,305,000 | 617 |
2019-02-13 | 610 | 615 | 605 | 608 | 3,891,700 | 608 |
2019-02-12 | 596 | 610 | 591 | 610 | 4,092,200 | 610 |
2019-02-08 | 592 | 602 | 592 | 597 | 4,091,100 | 597 |
2019-02-07 | 608 | 610 | 600 | 606 | 2,767,600 | 606 |
2019-02-06 | 608 | 619 | 606 | 614 | 3,752,600 | 614 |
2019-02-05 | 608 | 617 | 603 | 607 | 4,376,300 | 607 |
2019-02-04 | 590 | 603 | 590 | 600 | 3,016,500 | 600 |
2019-02-01 | 592 | 596 | 580 | 584 | 3,010,200 | 584 |
2019-01-31 | 593 | 598 | 589 | 592 | 2,922,100 | 592 |
2019-01-30 | 591 | 592 | 579 | 584 | 2,561,000 | 584 |
2019-01-29 | 580 | 590 | 578 | 589 | 3,877,700 | 589 |
2019-01-28 | 588 | 589 | 577 | 579 | 2,299,100 | 579 |
2019-01-25 | 590 | 591 | 582 | 588 | 2,307,500 | 588 |
2019-01-24 | 586 | 590 | 580 | 585 | 3,418,600 | 585 |
2019-01-23 | 576 | 585 | 576 | 580 | 3,421,500 | 580 |
2019-01-22 | 584 | 587 | 572 | 577 | 2,663,900 | 577 |
2019-01-21 | 579 | 583 | 575 | 577 | 2,187,200 | 577 |
2019-01-18 | 562 | 574 | 561 | 572 | 2,728,000 | 572 |
2019-01-17 | 565 | 570 | 562 | 565 | 2,467,800 | 565 |
2019-01-16 | 565 | 565 | 556 | 560 | 2,919,000 | 560 |
2019-01-15 | 559 | 565 | 554 | 563 | 3,224,000 | 563 |
2019-01-11 | 563 | 565 | 557 | 564 | 3,983,900 | 564 |
2019-01-10 | 555 | 559 | 552 | 554 | 3,435,400 | 554 |
2019-01-09 | 567 | 571 | 560 | 561 | 2,763,500 | 561 |
2019-01-08 | 560 | 563 | 552 | 557 | 3,399,800 | 557 |
2019-01-07 | 546 | 555 | 545 | 549 | 4,108,500 | 549 |
2019-01-04 | 528 | 533 | 522 | 531 | 4,070,600 | 531 |
分割・併合履歴 : なし