1. HOME >
  2. 株価時系列 >
  3. 3289 >
  4. 2020年

3289 東急不動産ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305545555445503,356,100550
2020-12-295505575455553,541,000555
2020-12-285375445345442,299,100544
2020-12-255455475345361,432,500536
2020-12-245355475305404,133,000540
2020-12-235345365265334,671,400533
2020-12-225205385165305,719,600530
2020-12-215185265145254,552,800525
2020-12-185205255135156,550,500515
2020-12-175275305145143,749,400514
2020-12-165375425285293,061,000529
2020-12-155285345245252,155,400525
2020-12-145245385235352,476,100535
2020-12-115325375215222,964,200522
2020-12-105345465315313,267,000531
2020-12-095325425315343,242,500534
2020-12-085345425325352,604,000535
2020-12-075605615415413,066,300541
2020-12-045555555455463,429,000546
2020-12-035455625445576,221,900557
2020-12-025205435155405,901,700540
2020-12-015005205005183,239,000518
2020-11-305245255045067,545,300506
2020-11-275155315145294,565,400529
2020-11-265095145045102,737,300510
2020-11-255385395155164,420,200516
2020-11-245075235065215,191,400521
2020-11-204814924784922,532,300492
2020-11-194824864794853,002,700485
2020-11-184984984854862,814,200486
2020-11-175065074965024,315,700502
2020-11-164814974774904,322,300490
2020-11-134854854664685,562,900468
2020-11-125125144874905,826,200490
2020-11-115325375115226,901,200522
2020-11-1050252350251714,076,400517
2020-11-094814834734793,243,000479
2020-11-064824864714725,005,100472
2020-11-054824914764903,134,100490
2020-11-044794874724824,089,000482
2020-11-024544724544713,041,800471
2020-10-304644684504543,891,700454
2020-10-294524694484682,912,400468
2020-10-284684694544603,201,400460
2020-10-274804804704752,634,200475
2020-10-264894974814862,871,300486
2020-10-234884914844892,180,600489
2020-10-224804844764812,320,500481
2020-10-214704864694832,815,900483
2020-10-204784794694722,447,800472
2020-10-194764834744832,060,600483
2020-10-164854854764761,989,500476
2020-10-154864894824852,424,500485
2020-10-144884944864882,084,000488
2020-10-135005024894953,052,700495
2020-10-124914994854943,207,300494
2020-10-094984984854904,220,900490
2020-10-085005004894924,295,500492
2020-10-074744934724904,277,200490
2020-10-064824844744803,558,800480
2020-10-054584774584774,635,500477
2020-10-024534654464525,209,600452
2020-09-304594624504514,319,300451
2020-09-294674674534594,187,100459
2020-09-284564684514684,309,800468
2020-09-254594604454514,763,000451
2020-09-244714724554565,171,600456
2020-09-234784814704744,335,200474
2020-09-184854884804864,062,600486
2020-09-174824894784813,370,800481
2020-09-164884884814822,588,400482
2020-09-154874894784873,062,000487
2020-09-144854914824862,679,800486
2020-09-114844874754843,977,500484
2020-09-104734844694843,378,200484
2020-09-094714754664684,388,900468
2020-09-084704844704823,715,000482
2020-09-074654714624683,545,400468
2020-09-044524594494573,258,400457
2020-09-034684704574633,543,500463
2020-09-024534594514562,823,700456
2020-09-014494534454503,584,100450
2020-08-314514624514565,592,400456
2020-08-284374514354416,979,100441
2020-08-274444474324334,162,700433
2020-08-264524544484512,399,700451
2020-08-254544614514574,381,300457
2020-08-244544544414422,543,000442
2020-08-214474564464523,394,200452
2020-08-204534554424445,148,000444
2020-08-194484644434643,569,200464
2020-08-184464504424472,893,900447
2020-08-174534594494492,246,100449
2020-08-144594604504502,863,300450
2020-08-134684694514605,258,200460
2020-08-124724734634694,597,600469
2020-08-114464694464665,368,800466
2020-08-074404474324424,623,300442
2020-08-064364434304324,679,000432
2020-08-054324434244406,453,200440
2020-08-044164344164324,205,800432
2020-08-034034153994105,392,300410
2020-07-314204274024036,483,000403
2020-07-304364384224233,562,000423
2020-07-294324414284352,968,500435
2020-07-284404424354352,468,400435
2020-07-274454474364443,353,100444
2020-07-224504574474492,747,400449
2020-07-214494534454492,297,600449
2020-07-204564594474542,786,100454
2020-07-174614624514533,125,000453
2020-07-164674764604657,180,900465
2020-07-154524614494565,458,300456
2020-07-144384484354444,205,500444
2020-07-134444464344446,873,100444
2020-07-104524534334337,718,800433
2020-07-094634664554564,862,000456
2020-07-084604724574646,550,600464
2020-07-074714784594636,410,500463
2020-07-064684804664785,118,300478
2020-07-034854914654735,281,200473
2020-07-024854964814846,361,200484
2020-07-015005054894923,845,600492
2020-06-305075135025044,317,400504
2020-06-295005034934953,737,500495
2020-06-265095135045133,507,100513
2020-06-255095104905004,866,200500
2020-06-245225305185253,322,800525
2020-06-235335415265302,699,500530
2020-06-225285315185282,804,700528
2020-06-195365385305325,732,200532
2020-06-185425435295383,628,400538
2020-06-175525535425503,040,800550
2020-06-165385625325585,937,400558
2020-06-155495525185216,028,400521
2020-06-125375565285567,846,300556
2020-06-115875905645675,464,200567
2020-06-105976105966033,874,400603
2020-06-096126206066173,922,400617
2020-06-086206246056123,311,700612
2020-06-055786035776004,372,600600
2020-06-045975985675733,758,100573
2020-06-035965975765814,613,400581
2020-06-025515785485764,255,500576
2020-06-015505545435492,156,300549
2020-05-295475555435463,666,500546
2020-05-285575585455544,940,700554
2020-05-275545565345495,737,100549
2020-05-265445605375535,438,100553
2020-05-255045415045385,705,100538
2020-05-225075094894925,794,600492
2020-05-215325395085104,491,400510
2020-05-205205265155262,238,500526
2020-05-195275355215245,054,700524
2020-05-185055144995134,114,600513
2020-05-155135215005043,823,200504
2020-05-145295325145162,932,800516
2020-05-135355405285362,755,700536
2020-05-125495495345452,908,400545
2020-05-115385615365552,825,900555
2020-05-085125325095293,189,700529
2020-05-075015125005022,875,300502
2020-05-015255345105114,095,600511
2020-04-305305385215354,596,600535
2020-04-285155215035043,181,500504
2020-04-274995124985122,703,500512
2020-04-245035034914952,395,300495
2020-04-234865034865022,685,300502
2020-04-224814884794863,063,400486
2020-04-214955014874913,617,600491
2020-04-204805034785023,345,100502
2020-04-174894974804904,218,800490
2020-04-164854894784816,237,600481
2020-04-155045074944985,071,600498
2020-04-144925144925103,619,600510
2020-04-134935094904933,338,200493
2020-04-105005084814984,232,000498
2020-04-094925034874924,587,600492
2020-04-084734924604845,021,500484
2020-04-074894924624816,193,200481
2020-04-064294644294577,096,500457
2020-04-034494544274357,280,000435
2020-04-024674714414557,524,100455
2020-04-015085134724796,877,200479
2020-03-315245265065185,563,700518
2020-03-305005234915238,111,100523
2020-03-275655715235505,201,000550
2020-03-265865885375407,272,400540
2020-03-255566065386069,327,100606
2020-03-244665074595067,688,200506
2020-03-234344474254437,548,500443
2020-03-194554594254318,682,800431
2020-03-184694814494508,127,500450
2020-03-1746647543847211,132,700472
2020-03-1650150847447710,090,300477
2020-03-135025354825168,387,200516
2020-03-125935965645726,648,400572
2020-03-116306336116134,454,200613
2020-03-106176355846348,392,600634
2020-03-096786806326375,968,400637
2020-03-067247247067093,855,500709
2020-03-057337357247334,429,000733
2020-03-047007356977325,923,200732
2020-03-037257377097096,151,800709
2020-03-026717206717135,601,800713
2020-02-286976976756816,108,100681
2020-02-277347407097123,678,400712
2020-02-267517517317403,357,600740
2020-02-257527617467503,552,800750
2020-02-217817847727771,915,700777
2020-02-207907987817821,859,300782
2020-02-197817907787871,680,300787
2020-02-187797897767791,736,900779
2020-02-177787847717821,566,200782
2020-02-147827847747812,274,600781
2020-02-137867877757831,805,300783
2020-02-127988077737843,518,100784
2020-02-108008077988002,166,600800
2020-02-078008037968001,843,500800
2020-02-068058107988013,254,700801
2020-02-057908007887982,707,800798
2020-02-047677837627792,435,700779
2020-02-037627767577713,101,900771
2020-01-317787867767763,461,200776
2020-01-307797847677702,821,300770
2020-01-297747797647732,256,700773
2020-01-287707747627651,953,000765
2020-01-277647737607691,849,300769
2020-01-247667667577651,271,300765
2020-01-237657727597651,905,100765
2020-01-227747757677701,368,500770
2020-01-217717727637701,571,000770
2020-01-207557697547661,619,300766
2020-01-177537597527541,908,200754
2020-01-167497527457502,419,200750
2020-01-157337437327412,562,900741
2020-01-147457477367381,759,100738
2020-01-107297357297351,776,700735
2020-01-097387397247283,364,600728
2020-01-087267307207244,398,900724
2020-01-077467567467552,295,200755
2020-01-067467547437512,385,900751

分割・併合履歴 ： なし