3289 東急不動産ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	622	632	622	628	2,307,700	628
2022-12-29	618	627	617	626	2,882,900	626
2022-12-28	625	626	615	620	3,941,300	620
2022-12-27	635	639	630	631	2,503,300	631
2022-12-26	635	641	627	631	3,213,600	631
2022-12-23	641	645	633	635	3,394,800	635
2022-12-22	642	650	638	648	3,240,100	648
2022-12-21	663	663	633	638	5,957,000	638
2022-12-20	704	710	658	664	5,024,800	664
2022-12-19	703	707	694	694	2,015,800	694
2022-12-16	706	714	705	710	3,754,100	710
2022-12-15	703	706	700	706	1,335,600	706
2022-12-14	695	703	691	700	2,319,100	700
2022-12-13	694	698	690	690	3,056,100	690
2022-12-12	697	702	694	695	1,814,700	695
2022-12-09	691	706	691	699	2,677,600	699
2022-12-08	703	703	693	700	2,767,800	700
2022-12-07	700	708	696	704	1,647,800	704
2022-12-06	704	708	700	703	2,005,200	703
2022-12-05	709	710	698	701	2,029,900	701
2022-12-02	716	717	706	709	2,377,800	709
2022-12-01	748	748	726	726	2,222,100	726
2022-11-30	739	744	736	742	2,572,900	742
2022-11-29	732	741	727	736	1,426,500	736
2022-11-28	746	746	728	733	2,156,400	733
2022-11-25	746	746	739	743	1,426,000	743
2022-11-24	736	745	735	740	2,142,300	740
2022-11-22	734	741	730	737	4,111,400	737
2022-11-21	721	729	721	723	2,809,200	723
2022-11-18	720	724	714	718	2,515,000	718
2022-11-17	701	723	701	719	4,085,600	719
2022-11-16	710	712	700	703	6,502,400	703
2022-11-15	715	721	713	714	4,399,600	714
2022-11-14	734	737	721	722	4,225,000	722
2022-11-11	765	766	743	746	3,869,000	746
2022-11-10	755	760	742	756	4,839,500	756
2022-11-09	749	753	741	742	2,271,200	742
2022-11-08	737	758	736	751	2,734,300	751
2022-11-07	733	739	731	735	2,728,300	735
2022-11-04	740	749	736	737	2,826,800	737
2022-11-02	755	758	752	753	2,195,700	753
2022-11-01	762	762	751	757	1,791,600	757
2022-10-31	758	761	747	755	2,210,200	755
2022-10-28	749	761	748	751	4,164,400	751
2022-10-27	758	760	747	757	1,809,700	757
2022-10-26	756	763	752	756	2,228,800	756
2022-10-25	753	755	746	752	2,206,100	752
2022-10-24	774	775	752	752	2,193,700	752
2022-10-21	775	777	764	767	2,036,200	767
2022-10-20	784	788	781	783	1,871,000	783
2022-10-19	784	790	781	788	1,298,800	788
2022-10-18	797	797	786	788	2,126,300	788
2022-10-17	787	797	785	789	1,625,500	789
2022-10-14	789	799	784	792	1,850,800	792
2022-10-13	780	781	773	775	1,365,300	775
2022-10-12	782	789	779	786	1,911,700	786
2022-10-11	797	812	784	786	3,340,500	786
2022-10-07	792	798	790	796	2,284,800	796
2022-10-06	790	805	786	800	2,987,800	800
2022-10-05	800	801	784	792	3,857,100	792
2022-10-04	773	788	771	785	4,164,900	785
2022-10-03	749	754	739	753	1,854,500	753
2022-09-30	741	756	738	751	3,402,600	751
2022-09-29	734	755	730	753	3,555,300	753
2022-09-28	742	747	722	728	4,104,800	728
2022-09-27	765	767	755	756	2,337,400	756
2022-09-26	779	782	765	766	2,727,800	766
2022-09-22	784	784	777	784	2,059,500	784
2022-09-21	791	798	787	788	2,026,400	788
2022-09-20	800	802	788	795	3,384,400	795
2022-09-16	781	795	780	795	3,359,200	795
2022-09-15	779	784	775	782	1,321,700	782
2022-09-14	764	782	763	775	2,895,000	775
2022-09-13	782	786	772	775	1,544,600	775
2022-09-12	771	782	768	781	2,123,400	781
2022-09-09	757	769	754	769	2,703,400	769
2022-09-08	756	764	754	758	3,220,100	758
2022-09-07	739	750	736	750	2,009,500	750
2022-09-06	739	746	734	741	1,174,800	741
2022-09-05	745	746	734	737	1,639,600	737
2022-09-02	743	750	743	747	1,718,800	747
2022-09-01	746	754	741	746	2,200,600	746
2022-08-31	741	753	739	751	4,352,700	751
2022-08-30	745	754	742	750	2,342,700	750
2022-08-29	734	741	731	738	1,902,600	738
2022-08-26	744	749	739	746	1,354,900	746
2022-08-25	752	752	739	746	1,230,000	746
2022-08-24	750	751	746	746	1,594,500	746
2022-08-23	747	747	738	745	2,563,600	745
2022-08-22	740	754	738	750	2,613,300	750
2022-08-19	755	755	749	754	1,320,400	754
2022-08-18	748	753	743	748	1,804,000	748
2022-08-17	758	759	748	755	1,940,800	755
2022-08-16	750	760	745	754	2,377,300	754
2022-08-15	747	754	739	750	2,332,500	750
2022-08-12	729	745	723	743	3,761,200	743
2022-08-10	726	726	713	717	1,817,300	717
2022-08-09	716	722	711	713	1,846,300	713
2022-08-08	717	722	710	715	1,869,200	715
2022-08-05	721	735	710	716	3,230,300	716
2022-08-04	713	717	706	711	2,661,400	711
2022-08-03	715	718	704	707	2,491,000	707
2022-08-02	722	726	717	724	1,987,400	724
2022-08-01	720	730	714	729	2,077,300	729
2022-07-29	720	721	712	718	2,009,600	718
2022-07-28	722	722	712	720	2,031,300	720
2022-07-27	723	725	717	722	1,406,100	722
2022-07-26	722	726	716	719	1,676,600	719
2022-07-25	716	718	707	709	1,622,800	709
2022-07-22	699	712	694	711	2,233,600	711
2022-07-21	699	708	696	706	2,190,900	706
2022-07-20	703	703	695	698	2,127,300	698
2022-07-19	697	704	695	696	2,577,800	696
2022-07-15	696	699	683	690	2,289,500	690
2022-07-14	698	701	694	699	1,613,000	699
2022-07-13	702	707	699	700	2,044,000	700
2022-07-12	707	707	694	697	2,346,200	697
2022-07-11	702	711	700	706	2,468,200	706
2022-07-08	695	706	687	695	3,957,100	695
2022-07-07	696	702	683	693	3,282,700	693
2022-07-06	692	702	682	685	3,263,600	685
2022-07-05	719	719	702	704	2,314,900	704
2022-07-04	725	731	713	716	1,606,700	716
2022-07-01	717	730	714	718	2,981,600	718
2022-06-30	723	726	711	714	4,288,600	714
2022-06-29	726	738	724	729	3,105,000	729
2022-06-28	721	733	719	731	3,273,300	731
2022-06-27	722	723	706	708	3,027,900	708
2022-06-24	726	726	709	711	3,018,300	711
2022-06-23	710	732	710	728	3,176,500	728
2022-06-22	722	735	716	716	3,965,400	716
2022-06-21	699	718	695	715	4,975,700	715
2022-06-20	690	692	680	680	2,930,600	680
2022-06-17	677	694	677	686	6,303,600	686
2022-06-16	692	702	692	695	4,613,200	695
2022-06-15	676	682	671	672	4,207,100	672
2022-06-14	678	679	666	667	3,386,000	667
2022-06-13	687	701	686	688	3,504,600	688
2022-06-10	694	705	691	696	3,232,000	696
2022-06-09	700	705	695	695	2,776,100	695
2022-06-08	685	704	684	701	4,365,600	701
2022-06-07	689	691	673	673	2,346,900	673
2022-06-06	665	688	665	685	2,854,700	685
2022-06-03	675	675	657	669	3,180,100	669
2022-06-02	675	678	668	670	3,065,000	670
2022-06-01	667	682	665	677	3,553,400	677
2022-05-31	674	680	661	664	6,748,300	664
2022-05-30	690	690	681	682	3,424,100	682
2022-05-27	687	688	674	680	2,860,400	680
2022-05-26	677	689	675	683	3,067,200	683
2022-05-25	671	675	661	675	2,543,900	675
2022-05-24	677	681	667	669	2,060,900	669
2022-05-23	675	677	669	673	1,644,600	673
2022-05-20	654	671	652	668	2,994,500	668
2022-05-19	653	669	653	667	3,391,100	667
2022-05-18	668	677	661	671	1,891,500	671
2022-05-17	653	666	650	664	1,917,000	664
2022-05-16	666	666	652	655	2,073,900	655
2022-05-13	644	670	644	663	3,526,100	663
2022-05-12	651	659	639	641	4,119,000	641
2022-05-11	640	641	633	638	3,077,600	638
2022-05-10	660	660	639	649	3,212,700	649
2022-05-09	671	677	665	673	1,764,700	673
2022-05-06	675	682	667	681	1,870,900	681
2022-05-02	667	680	663	675	1,830,100	675
2022-04-28	665	680	662	677	1,762,600	677
2022-04-27	653	667	653	662	2,186,300	662
2022-04-26	670	671	663	667	1,685,100	667
2022-04-25	666	666	659	663	1,648,900	663
2022-04-22	684	686	675	677	1,589,000	677
2022-04-21	679	693	679	689	2,241,200	689
2022-04-20	699	699	676	680	2,183,400	680
2022-04-19	691	693	683	691	1,886,400	691
2022-04-18	681	693	679	687	1,758,900	687
2022-04-15	679	690	675	688	1,697,800	688
2022-04-14	676	690	675	686	1,762,300	686
2022-04-13	671	675	662	673	2,993,000	673
2022-04-12	655	664	654	661	2,536,200	661
2022-04-11	638	656	635	656	2,344,900	656
2022-04-08	638	641	630	635	3,872,600	635
2022-04-07	652	655	635	638	3,988,000	638
2022-04-06	665	669	657	662	3,448,000	662
2022-04-05	673	674	661	666	2,744,900	666
2022-04-04	671	671	656	670	2,165,600	670
2022-04-01	666	676	662	670	3,041,800	670
2022-03-31	668	686	667	674	2,940,500	674
2022-03-30	688	689	672	687	2,976,700	687
2022-03-29	698	700	688	696	2,178,900	696
2022-03-28	704	705	693	699	2,165,300	699
2022-03-25	701	701	687	696	2,856,300	696
2022-03-24	690	694	686	691	2,436,600	691
2022-03-23	690	706	685	702	3,438,800	702
2022-03-22	672	682	668	681	3,186,900	681
2022-03-18	650	664	649	663	3,051,200	663
2022-03-17	653	655	638	648	2,809,200	648
2022-03-16	637	642	631	633	1,937,900	633
2022-03-15	626	637	624	632	1,671,500	632
2022-03-14	616	632	616	627	2,270,300	627
2022-03-11	615	617	602	605	2,396,600	605
2022-03-10	607	622	603	620	3,310,400	620
2022-03-09	590	597	585	588	2,290,400	588
2022-03-08	580	597	580	582	3,116,500	582
2022-03-07	593	597	582	589	3,523,700	589
2022-03-04	621	624	605	607	2,415,700	607
2022-03-03	612	630	612	625	2,176,000	625
2022-03-02	628	630	609	610	3,545,300	610
2022-03-01	643	648	640	643	1,495,100	643
2022-02-28	634	643	631	639	2,888,800	639
2022-02-25	643	644	627	634	2,073,600	634
2022-02-24	649	654	629	635	2,373,100	635
2022-02-22	654	657	645	651	1,342,400	651
2022-02-21	666	671	661	664	2,081,400	664
2022-02-18	655	673	655	672	1,993,100	672
2022-02-17	667	669	660	665	1,800,300	665
2022-02-16	663	671	656	668	1,818,800	668
2022-02-15	664	669	650	653	2,137,000	653
2022-02-14	668	669	656	665	2,431,200	665
2022-02-10	683	685	649	662	4,186,300	662
2022-02-09	656	665	653	663	1,989,700	663
2022-02-08	645	658	640	655	1,912,500	655
2022-02-07	650	656	645	650	1,928,200	650
2022-02-04	649	653	644	649	1,781,000	649
2022-02-03	650	655	647	654	1,849,200	654
2022-02-02	635	662	633	649	4,118,800	649
2022-02-01	628	629	621	625	2,199,200	625
2022-01-31	649	649	624	626	4,258,100	626
2022-01-28	633	647	633	647	3,189,400	647
2022-01-27	642	653	625	629	3,041,100	629
2022-01-26	646	653	642	643	2,086,500	643
2022-01-25	662	662	644	652	2,970,000	652
2022-01-24	654	663	650	663	2,533,200	663
2022-01-21	641	648	635	648	1,962,400	648
2022-01-20	633	646	631	644	1,802,500	644
2022-01-19	629	645	629	640	3,174,000	640
2022-01-18	647	652	633	638	2,528,900	638
2022-01-17	636	656	636	642	2,324,000	642
2022-01-14	651	655	628	631	3,769,200	631
2022-01-13	657	659	651	655	1,423,000	655
2022-01-12	655	665	654	661	2,280,500	661
2022-01-11	644	656	643	649	2,584,800	649
2022-01-07	653	657	645	653	2,057,500	653
2022-01-06	656	662	643	643	1,983,800	643
2022-01-05	649	661	646	659	2,506,800	659
2022-01-04	634	646	632	642	1,966,400	642

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