1720 東急建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 763 | 763 | 746 | 757 | 472,900 | 757 |
| 2025-04-03 | 750 | 774 | 750 | 772 | 395,100 | 772 |
| 2025-04-02 | 794 | 796 | 777 | 778 | 309,300 | 778 |
| 2025-04-01 | 802 | 810 | 798 | 799 | 394,000 | 799 |
| 2025-03-31 | 790 | 802 | 783 | 797 | 469,000 | 797 |
| 2025-03-28 | 787 | 807 | 784 | 805 | 555,700 | 805 |
| 2025-03-27 | 809 | 817 | 806 | 815 | 492,000 | 815 |
| 2025-03-26 | 810 | 817 | 805 | 813 | 376,500 | 813 |
| 2025-03-25 | 810 | 813 | 803 | 808 | 230,300 | 808 |
| 2025-03-24 | 803 | 809 | 802 | 809 | 197,500 | 809 |
| 2025-03-21 | 807 | 810 | 802 | 802 | 302,800 | 802 |
| 2025-03-19 | 798 | 810 | 798 | 806 | 311,400 | 806 |
| 2025-03-18 | 796 | 801 | 796 | 800 | 338,500 | 800 |
| 2025-03-17 | 787 | 796 | 787 | 793 | 260,300 | 793 |
| 2025-03-14 | 780 | 787 | 778 | 782 | 248,200 | 782 |
| 2025-03-13 | 780 | 786 | 776 | 782 | 261,400 | 782 |
| 2025-03-12 | 772 | 783 | 770 | 779 | 264,700 | 779 |
| 2025-03-11 | 778 | 778 | 767 | 774 | 396,300 | 774 |
| 2025-03-10 | 794 | 794 | 783 | 783 | 178,100 | 783 |
| 2025-03-07 | 780 | 789 | 775 | 788 | 293,800 | 788 |
| 2025-03-06 | 787 | 791 | 785 | 788 | 271,500 | 788 |
| 2025-03-05 | 781 | 785 | 780 | 783 | 244,200 | 783 |
| 2025-03-04 | 780 | 783 | 775 | 781 | 280,900 | 781 |
| 2025-03-03 | 784 | 788 | 782 | 785 | 210,300 | 785 |
| 2025-02-28 | 780 | 784 | 775 | 780 | 436,200 | 780 |
| 2025-02-27 | 770 | 782 | 768 | 780 | 235,500 | 780 |
| 2025-02-26 | 775 | 775 | 760 | 766 | 233,800 | 766 |
| 2025-02-25 | 760 | 773 | 760 | 771 | 326,100 | 771 |
| 2025-02-21 | 767 | 768 | 763 | 766 | 562,000 | 766 |
| 2025-02-20 | 789 | 790 | 768 | 772 | 536,200 | 772 |
| 2025-02-19 | 790 | 798 | 789 | 791 | 345,600 | 791 |
| 2025-02-18 | 790 | 792 | 782 | 792 | 259,000 | 792 |
| 2025-02-17 | 796 | 804 | 789 | 793 | 403,200 | 793 |
| 2025-02-14 | 793 | 800 | 787 | 800 | 560,100 | 800 |
| 2025-02-13 | 791 | 805 | 790 | 796 | 1,063,900 | 796 |
| 2025-02-12 | 768 | 768 | 760 | 763 | 301,200 | 763 |
| 2025-02-10 | 755 | 763 | 755 | 759 | 248,000 | 759 |
| 2025-02-07 | 751 | 759 | 750 | 755 | 335,600 | 755 |
| 2025-02-06 | 746 | 752 | 744 | 750 | 344,000 | 750 |
| 2025-02-05 | 740 | 748 | 739 | 743 | 414,800 | 743 |
| 2025-02-04 | 738 | 741 | 734 | 739 | 344,000 | 739 |
| 2025-02-03 | 731 | 736 | 726 | 733 | 454,200 | 733 |
| 2025-01-31 | 738 | 739 | 734 | 738 | 337,900 | 738 |
| 2025-01-30 | 736 | 738 | 730 | 738 | 491,600 | 738 |
| 2025-01-29 | 739 | 742 | 735 | 740 | 512,600 | 740 |
| 2025-01-28 | 723 | 740 | 723 | 739 | 652,300 | 739 |
| 2025-01-27 | 723 | 728 | 721 | 725 | 212,600 | 725 |
| 2025-01-24 | 723 | 726 | 718 | 718 | 229,000 | 718 |
| 2025-01-23 | 717 | 721 | 714 | 721 | 236,300 | 721 |
| 2025-01-22 | 721 | 724 | 720 | 722 | 209,600 | 722 |
| 2025-01-21 | 720 | 721 | 717 | 717 | 221,400 | 717 |
| 2025-01-20 | 714 | 719 | 712 | 715 | 259,600 | 715 |
| 2025-01-17 | 706 | 712 | 702 | 708 | 314,800 | 708 |
| 2025-01-16 | 711 | 714 | 707 | 708 | 192,800 | 708 |
| 2025-01-15 | 712 | 715 | 709 | 712 | 179,400 | 712 |
| 2025-01-14 | 717 | 719 | 709 | 711 | 309,600 | 711 |
| 2025-01-10 | 721 | 725 | 717 | 717 | 285,800 | 717 |
| 2025-01-09 | 727 | 727 | 722 | 723 | 227,400 | 723 |
| 2025-01-08 | 731 | 731 | 725 | 726 | 293,400 | 726 |
| 2025-01-07 | 735 | 738 | 725 | 730 | 296,000 | 730 |
| 2025-01-06 | 724 | 732 | 723 | 729 | 373,200 | 729 |
分割・併合履歴 ： [2006-08-04]1株→0.1株