3289 東急不動産ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	639	647	634	643	1,546,500	643
2021-12-29	647	650	638	643	1,567,200	643
2021-12-28	645	652	644	650	2,236,800	650
2021-12-27	639	640	630	636	1,239,300	636
2021-12-24	640	644	632	642	2,031,600	642
2021-12-23	621	647	619	640	3,972,800	640
2021-12-22	619	620	609	613	1,173,400	613
2021-12-21	609	616	604	609	2,185,500	609
2021-12-20	611	616	592	596	3,854,700	596
2021-12-17	637	639	614	621	4,467,900	621
2021-12-16	629	632	622	623	2,015,100	623
2021-12-15	605	622	602	622	3,598,700	622
2021-12-14	602	609	595	595	2,688,800	595
2021-12-13	609	615	606	607	2,139,100	607
2021-12-10	611	620	602	603	2,092,900	603
2021-12-09	606	618	606	611	2,500,700	611
2021-12-08	604	620	595	612	4,545,000	612
2021-12-07	605	627	602	623	2,935,700	623
2021-12-06	599	604	593	599	1,786,500	599
2021-12-03	592	608	591	606	2,674,000	606
2021-12-02	579	592	578	580	2,945,600	580
2021-12-01	580	591	576	587	3,960,100	587
2021-11-30	596	602	584	586	5,557,200	586
2021-11-29	600	602	585	587	3,643,700	587
2021-11-26	639	640	616	617	2,725,500	617
2021-11-25	645	648	642	645	2,143,200	645
2021-11-24	644	656	631	634	2,110,100	634
2021-11-22	634	646	631	643	1,594,900	643
2021-11-19	654	665	646	647	1,826,200	647
2021-11-18	652	658	644	656	3,136,900	656
2021-11-17	658	659	641	642	2,367,000	642
2021-11-16	660	672	651	654	2,949,700	654
2021-11-15	656	659	650	653	1,779,700	653
2021-11-12	627	653	627	653	2,585,800	653
2021-11-11	632	642	623	626	1,670,100	626
2021-11-10	628	636	626	630	1,819,800	630
2021-11-09	645	651	631	632	1,752,000	632
2021-11-08	641	657	633	641	3,425,300	641
2021-11-05	642	652	628	634	4,728,400	634
2021-11-04	658	660	648	659	2,216,600	659
2021-11-02	661	665	653	653	2,316,100	653
2021-11-01	670	674	665	671	2,154,300	671
2021-10-29	667	670	658	659	1,871,900	659
2021-10-28	666	673	662	670	6,874,600	670
2021-10-27	670	672	664	667	1,697,800	667
2021-10-26	680	689	672	673	2,118,800	673
2021-10-25	666	680	666	672	2,374,300	672
2021-10-22	663	674	658	663	1,883,500	663
2021-10-21	684	686	672	673	1,720,600	673
2021-10-20	676	680	671	675	1,385,200	675
2021-10-19	680	684	670	671	1,340,500	671
2021-10-18	684	685	680	682	1,470,300	682
2021-10-15	685	687	679	682	1,367,900	682
2021-10-14	681	682	671	680	1,342,200	680
2021-10-13	673	686	672	679	1,712,700	679
2021-10-12	675	678	667	674	2,334,200	674
2021-10-11	672	678	669	675	2,222,000	675
2021-10-08	650	677	650	664	3,749,900	664
2021-10-07	665	667	646	647	2,712,500	647
2021-10-06	674	688	658	664	3,122,700	664
2021-10-05	683	686	670	680	1,977,500	680
2021-10-04	681	693	678	684	2,171,100	684
2021-10-01	685	685	664	667	2,043,800	667
2021-09-30	691	698	685	690	2,997,700	690
2021-09-29	683	690	678	689	2,459,500	689
2021-09-28	700	701	686	696	2,930,200	696
2021-09-27	685	698	681	697	2,476,100	697
2021-09-24	675	681	672	680	2,097,400	680
2021-09-22	660	669	660	663	2,563,900	663
2021-09-21	653	668	652	664	2,720,200	664
2021-09-17	658	675	656	670	3,091,800	670
2021-09-16	686	686	662	664	3,650,700	664
2021-09-15	697	697	681	686	2,773,100	686
2021-09-14	709	709	698	706	2,442,400	706
2021-09-13	691	705	687	705	3,538,400	705
2021-09-10	690	696	686	690	3,360,700	690
2021-09-09	692	698	686	692	2,184,200	692
2021-09-08	680	690	672	689	2,813,100	689
2021-09-07	676	682	674	681	2,839,300	681
2021-09-06	680	683	667	671	2,914,700	671
2021-09-03	648	660	646	660	3,037,400	660
2021-09-02	648	652	644	650	2,181,300	650
2021-09-01	640	652	639	650	3,036,500	650
2021-08-31	637	641	631	637	3,225,200	637
2021-08-30	636	646	635	643	3,282,100	643
2021-08-27	616	629	614	621	2,486,200	621
2021-08-26	615	618	609	616	2,087,000	616
2021-08-25	608	614	604	608	2,352,800	608
2021-08-24	594	601	592	599	2,020,800	599
2021-08-23	580	592	580	587	1,934,100	587
2021-08-20	586	587	580	583	2,403,600	583
2021-08-19	589	596	586	586	2,078,400	586
2021-08-18	595	603	594	598	2,017,500	598
2021-08-17	607	608	595	596	3,053,300	596
2021-08-16	621	622	608	611	2,687,700	611
2021-08-13	645	647	625	627	2,480,800	627
2021-08-12	643	660	633	641	3,704,600	641
2021-08-11	625	641	620	633	4,454,800	633
2021-08-10	621	629	617	620	2,182,400	620
2021-08-06	623	629	616	620	1,743,000	620
2021-08-05	611	623	609	620	2,261,600	620
2021-08-04	618	619	610	613	1,838,100	613
2021-08-03	616	623	610	612	1,909,000	612
2021-08-02	618	621	610	619	1,707,800	619
2021-07-30	615	620	611	615	2,544,900	615
2021-07-29	628	628	617	623	2,420,600	623
2021-07-28	627	634	620	623	2,970,000	623
2021-07-27	631	636	625	635	2,807,300	635
2021-07-26	638	638	619	621	2,812,700	621
2021-07-21	630	636	618	622	2,442,700	622
2021-07-20	620	627	615	616	2,863,500	616
2021-07-19	641	645	631	632	2,522,000	632
2021-07-16	640	651	636	648	2,100,300	648
2021-07-15	644	648	642	644	1,858,700	644
2021-07-14	653	655	643	645	3,502,600	645
2021-07-13	660	663	656	659	1,951,500	659
2021-07-12	664	664	655	655	2,605,500	655
2021-07-09	641	652	636	649	4,219,700	649
2021-07-08	659	662	648	651	3,430,800	651
2021-07-07	662	666	657	663	2,988,200	663
2021-07-06	678	679	671	672	1,647,700	672
2021-07-05	661	679	661	675	3,966,900	675
2021-07-02	661	668	660	661	2,755,000	661
2021-07-01	665	665	656	661	3,883,700	661
2021-06-30	684	686	668	668	4,704,600	668
2021-06-29	673	675	666	675	5,211,300	675
2021-06-28	690	693	682	690	3,230,400	690
2021-06-25	707	709	691	693	4,781,900	693
2021-06-24	704	712	701	702	3,400,600	702
2021-06-23	716	716	706	708	2,815,700	708
2021-06-22	718	723	711	718	2,877,800	718
2021-06-21	693	698	688	696	4,557,800	696
2021-06-18	726	731	712	714	4,721,400	714
2021-06-17	733	737	725	728	2,010,200	728
2021-06-16	729	743	729	730	2,705,100	730
2021-06-15	718	733	715	729	3,039,000	729
2021-06-14	730	734	708	711	3,477,200	711
2021-06-11	732	739	728	729	3,285,000	729
2021-06-10	738	746	727	731	2,675,500	731
2021-06-09	732	746	730	735	4,521,800	735
2021-06-08	712	731	712	724	4,275,800	724
2021-06-07	693	708	689	707	3,966,000	707
2021-06-04	691	692	678	690	4,074,000	690
2021-06-03	694	704	691	698	4,773,700	698
2021-06-02	665	702	665	700	6,965,900	700
2021-06-01	655	662	642	661	3,323,300	661
2021-05-31	659	659	645	650	3,696,400	650
2021-05-28	640	665	638	663	5,510,000	663
2021-05-27	626	642	623	640	39,668,900	640
2021-05-26	628	634	626	629	4,758,900	629
2021-05-25	622	634	621	633	4,871,600	633
2021-05-24	621	633	619	627	5,573,400	627
2021-05-21	612	629	611	622	3,760,800	622
2021-05-20	613	620	608	617	3,323,200	617
2021-05-19	630	632	614	620	4,316,100	620
2021-05-18	641	642	628	637	4,512,300	637
2021-05-17	622	642	620	638	4,456,900	638
2021-05-14	609	616	604	612	3,138,900	612
2021-05-13	600	610	598	603	4,465,400	603
2021-05-12	595	615	592	603	11,850,700	603
2021-05-11	638	639	622	625	3,594,000	625
2021-05-10	638	647	636	643	2,710,900	643
2021-05-07	630	638	623	635	3,963,200	635
2021-05-06	615	632	612	626	4,958,000	626
2021-04-30	615	615	603	607	4,279,300	607
2021-04-28	621	624	608	623	5,377,500	623
2021-04-27	585	594	581	591	3,168,700	591
2021-04-26	582	592	577	590	2,984,100	590
2021-04-23	580	580	565	578	4,165,200	578
2021-04-22	578	580	567	576	3,531,800	576
2021-04-21	570	575	564	568	3,989,700	568
2021-04-20	594	595	584	587	4,163,900	587
2021-04-19	626	627	604	604	3,746,800	604
2021-04-16	623	627	616	623	2,424,600	623
2021-04-15	618	627	613	622	2,271,300	622
2021-04-14	625	625	610	612	3,402,700	612
2021-04-13	645	646	631	633	3,084,700	633
2021-04-12	643	649	637	640	1,921,700	640
2021-04-09	648	652	641	641	2,845,300	641
2021-04-08	650	650	634	635	2,448,000	635
2021-04-07	641	653	641	651	3,055,700	651
2021-04-06	654	655	636	639	2,114,000	639
2021-04-05	653	656	645	648	1,723,700	648
2021-04-02	643	648	637	643	2,960,600	643
2021-04-01	658	662	648	653	2,597,900	653
2021-03-31	668	678	655	655	3,125,200	655
2021-03-30	666	677	662	676	2,718,300	676
2021-03-29	680	681	663	669	4,256,400	669
2021-03-26	685	690	678	682	2,173,200	682
2021-03-25	668	686	668	677	3,188,800	677
2021-03-24	664	671	656	658	2,852,000	658
2021-03-23	679	690	674	674	2,874,200	674
2021-03-22	692	695	676	679	3,317,400	679
2021-03-19	695	701	688	701	3,390,500	701
2021-03-18	706	706	693	696	2,225,700	696
2021-03-17	686	705	681	705	3,227,300	705
2021-03-16	688	696	682	690	3,879,000	690
2021-03-15	688	694	680	688	3,399,500	688
2021-03-12	692	692	667	681	5,051,100	681
2021-03-11	700	702	690	696	3,784,700	696
2021-03-10	694	703	683	700	2,563,800	700
2021-03-09	682	695	677	695	3,578,800	695
2021-03-08	678	686	669	672	2,601,200	672
2021-03-05	677	678	659	669	2,320,400	669
2021-03-04	675	687	669	678	3,070,200	678
2021-03-03	668	674	661	671	2,470,800	671
2021-03-02	676	682	663	667	2,129,500	667
2021-03-01	675	682	662	676	3,116,100	676
2021-02-26	689	690	664	666	3,916,900	666
2021-02-25	702	708	695	699	3,067,100	699
2021-02-24	683	705	673	695	5,033,600	695
2021-02-22	682	690	677	678	3,379,800	678
2021-02-19	668	675	661	668	4,785,800	668
2021-02-18	687	696	675	676	3,971,800	676
2021-02-17	700	702	682	686	4,821,200	686
2021-02-16	691	707	691	701	5,062,800	701
2021-02-15	696	701	683	692	3,413,000	692
2021-02-12	687	695	677	693	3,174,500	693
2021-02-10	645	683	645	681	4,628,900	681
2021-02-09	651	677	645	658	5,114,100	658
2021-02-08	667	679	649	653	6,004,500	653
2021-02-05	650	665	650	662	4,748,600	662
2021-02-04	644	653	642	650	4,149,100	650
2021-02-03	613	643	611	642	4,731,300	642
2021-02-02	603	618	601	617	4,018,500	617
2021-02-01	588	602	585	598	4,322,700	598
2021-01-29	581	591	577	591	3,868,100	591
2021-01-28	564	577	562	574	4,028,000	574
2021-01-27	573	583	571	580	2,486,100	580
2021-01-26	567	572	563	567	2,361,800	567
2021-01-25	573	575	563	568	2,014,700	568
2021-01-22	573	580	565	565	4,909,400	565
2021-01-21	569	585	566	582	6,726,100	582
2021-01-20	546	565	545	562	4,563,300	562
2021-01-19	545	558	544	552	3,095,400	552
2021-01-18	555	559	542	543	2,522,600	543
2021-01-15	554	564	549	558	3,473,100	558
2021-01-14	552	562	549	553	2,947,800	553
2021-01-13	553	561	550	557	2,693,100	557
2021-01-12	554	561	546	555	3,144,000	555
2021-01-08	543	557	539	554	4,448,300	554
2021-01-07	555	557	542	542	3,514,600	542
2021-01-06	536	549	533	547	3,126,100	547
2021-01-05	531	541	529	538	3,427,900	538
2021-01-04	548	548	529	532	4,277,300	532

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