1720 東急建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 698 | 702 | 695 | 697 | 105,300 | 697 |
| 2024-11-20 | 700 | 700 | 694 | 697 | 170,000 | 697 |
| 2024-11-19 | 697 | 703 | 695 | 701 | 165,300 | 701 |
| 2024-11-18 | 692 | 697 | 691 | 693 | 110,000 | 693 |
| 2024-11-15 | 693 | 697 | 688 | 693 | 217,800 | 693 |
| 2024-11-14 | 688 | 694 | 686 | 690 | 135,600 | 690 |
| 2024-11-13 | 693 | 699 | 688 | 688 | 214,200 | 688 |
| 2024-11-12 | 685 | 696 | 685 | 693 | 205,700 | 693 |
| 2024-11-11 | 687 | 688 | 681 | 683 | 185,200 | 683 |
| 2024-11-08 | 699 | 699 | 683 | 686 | 307,900 | 686 |
| 2024-11-07 | 690 | 702 | 690 | 701 | 374,200 | 701 |
| 2024-11-06 | 688 | 695 | 683 | 689 | 198,000 | 689 |
| 2024-11-05 | 685 | 686 | 682 | 683 | 118,500 | 683 |
| 2024-11-01 | 687 | 687 | 682 | 685 | 357,700 | 685 |
| 2024-10-31 | 690 | 694 | 688 | 691 | 212,300 | 691 |
| 2024-10-30 | 689 | 691 | 686 | 689 | 350,800 | 689 |
| 2024-10-29 | 688 | 690 | 686 | 687 | 222,500 | 687 |
| 2024-10-28 | 678 | 687 | 676 | 687 | 196,300 | 687 |
| 2024-10-25 | 684 | 685 | 678 | 680 | 203,700 | 680 |
| 2024-10-24 | 685 | 686 | 679 | 680 | 341,200 | 680 |
| 2024-10-23 | 689 | 692 | 687 | 687 | 213,700 | 687 |
| 2024-10-22 | 700 | 702 | 687 | 689 | 474,900 | 689 |
| 2024-10-21 | 704 | 705 | 700 | 700 | 168,600 | 700 |
| 2024-10-18 | 706 | 706 | 701 | 701 | 106,800 | 701 |
| 2024-10-17 | 705 | 705 | 702 | 702 | 146,500 | 702 |
| 2024-10-16 | 702 | 709 | 702 | 704 | 171,800 | 704 |
| 2024-10-15 | 704 | 706 | 700 | 704 | 260,800 | 704 |
| 2024-10-11 | 706 | 707 | 701 | 701 | 199,000 | 701 |
| 2024-10-10 | 706 | 706 | 703 | 704 | 164,800 | 704 |
| 2024-10-09 | 708 | 713 | 703 | 707 | 182,300 | 707 |
| 2024-10-08 | 713 | 714 | 706 | 707 | 267,600 | 707 |
| 2024-10-07 | 719 | 719 | 713 | 716 | 222,300 | 716 |
| 2024-10-04 | 711 | 715 | 711 | 714 | 110,800 | 714 |
| 2024-10-03 | 717 | 719 | 708 | 711 | 194,400 | 711 |
| 2024-10-02 | 708 | 714 | 707 | 709 | 260,900 | 709 |
| 2024-10-01 | 716 | 717 | 708 | 710 | 165,200 | 710 |
| 2024-09-30 | 706 | 712 | 705 | 706 | 404,300 | 706 |
| 2024-09-27 | 711 | 720 | 710 | 719 | 307,500 | 719 |
| 2024-09-26 | 726 | 729 | 722 | 727 | 598,600 | 727 |
| 2024-09-25 | 724 | 726 | 719 | 723 | 317,100 | 723 |
| 2024-09-24 | 729 | 731 | 724 | 724 | 271,600 | 724 |
| 2024-09-20 | 727 | 729 | 722 | 724 | 254,700 | 724 |
| 2024-09-19 | 724 | 728 | 722 | 722 | 224,600 | 722 |
| 2024-09-18 | 725 | 726 | 719 | 723 | 180,700 | 723 |
| 2024-09-17 | 725 | 725 | 713 | 719 | 291,200 | 719 |
| 2024-09-13 | 717 | 720 | 715 | 717 | 224,700 | 717 |
| 2024-09-12 | 723 | 726 | 715 | 718 | 242,100 | 718 |
| 2024-09-11 | 725 | 726 | 712 | 716 | 270,500 | 716 |
| 2024-09-10 | 724 | 729 | 724 | 725 | 147,400 | 725 |
| 2024-09-09 | 719 | 724 | 712 | 722 | 268,400 | 722 |
| 2024-09-06 | 736 | 736 | 726 | 728 | 276,900 | 728 |
| 2024-09-05 | 733 | 741 | 728 | 734 | 278,600 | 734 |
| 2024-09-04 | 739 | 743 | 734 | 735 | 378,300 | 735 |
| 2024-09-03 | 745 | 749 | 743 | 748 | 193,500 | 748 |
| 2024-09-02 | 748 | 748 | 739 | 742 | 180,400 | 742 |
| 2024-08-30 | 742 | 745 | 738 | 744 | 268,900 | 744 |
| 2024-08-29 | 745 | 746 | 737 | 742 | 221,200 | 742 |
| 2024-08-28 | 748 | 749 | 742 | 747 | 142,800 | 747 |
| 2024-08-27 | 744 | 750 | 742 | 750 | 135,800 | 750 |
| 2024-08-26 | 742 | 746 | 740 | 741 | 145,200 | 741 |
| 2024-08-23 | 736 | 747 | 736 | 742 | 169,200 | 742 |
| 2024-08-22 | 736 | 737 | 731 | 735 | 112,300 | 735 |
| 2024-08-21 | 735 | 736 | 730 | 734 | 95,600 | 734 |
| 2024-08-20 | 737 | 738 | 732 | 738 | 152,000 | 738 |
| 2024-08-19 | 735 | 738 | 729 | 731 | 291,900 | 731 |
| 2024-08-16 | 730 | 736 | 728 | 736 | 192,500 | 736 |
| 2024-08-15 | 724 | 727 | 720 | 725 | 215,900 | 725 |
| 2024-08-14 | 720 | 722 | 713 | 722 | 198,100 | 722 |
| 2024-08-13 | 718 | 720 | 710 | 715 | 245,500 | 715 |
| 2024-08-09 | 718 | 721 | 707 | 716 | 404,300 | 716 |
| 2024-08-08 | 712 | 717 | 703 | 703 | 420,900 | 703 |
| 2024-08-07 | 715 | 738 | 707 | 721 | 482,900 | 721 |
| 2024-08-06 | 718 | 741 | 708 | 723 | 617,100 | 723 |
| 2024-08-05 | 704 | 708 | 658 | 665 | 901,900 | 665 |
| 2024-08-02 | 754 | 755 | 737 | 737 | 770,200 | 737 |
| 2024-08-01 | 785 | 785 | 765 | 766 | 379,700 | 766 |
| 2024-07-31 | 778 | 791 | 776 | 791 | 262,300 | 791 |
| 2024-07-30 | 785 | 785 | 778 | 779 | 222,200 | 779 |
| 2024-07-29 | 778 | 789 | 778 | 784 | 293,500 | 784 |
| 2024-07-26 | 776 | 779 | 770 | 774 | 251,100 | 774 |
| 2024-07-25 | 771 | 778 | 767 | 773 | 471,800 | 773 |
| 2024-07-24 | 783 | 784 | 775 | 776 | 239,900 | 776 |
| 2024-07-23 | 780 | 784 | 779 | 782 | 243,100 | 782 |
| 2024-07-22 | 784 | 785 | 779 | 780 | 237,700 | 780 |
| 2024-07-19 | 787 | 787 | 781 | 784 | 212,900 | 784 |
| 2024-07-18 | 786 | 793 | 785 | 789 | 285,600 | 789 |
| 2024-07-17 | 788 | 790 | 785 | 788 | 272,000 | 788 |
| 2024-07-16 | 785 | 786 | 781 | 784 | 210,000 | 784 |
| 2024-07-12 | 781 | 785 | 778 | 783 | 324,900 | 783 |
| 2024-07-11 | 776 | 780 | 775 | 780 | 204,000 | 780 |
| 2024-07-10 | 777 | 777 | 771 | 775 | 207,600 | 775 |
| 2024-07-09 | 778 | 780 | 771 | 775 | 296,800 | 775 |
| 2024-07-08 | 781 | 782 | 775 | 780 | 268,800 | 780 |
| 2024-07-05 | 786 | 787 | 777 | 779 | 373,000 | 779 |
| 2024-07-04 | 782 | 786 | 779 | 786 | 195,900 | 786 |
| 2024-07-03 | 776 | 780 | 773 | 780 | 283,400 | 780 |
| 2024-07-02 | 769 | 778 | 767 | 776 | 279,700 | 776 |
| 2024-07-01 | 774 | 774 | 767 | 767 | 296,400 | 767 |
| 2024-06-28 | 772 | 772 | 767 | 770 | 204,000 | 770 |
| 2024-06-27 | 762 | 771 | 762 | 769 | 222,300 | 769 |
| 2024-06-26 | 760 | 764 | 757 | 761 | 264,400 | 761 |
| 2024-06-25 | 760 | 766 | 757 | 764 | 249,100 | 764 |
| 2024-06-24 | 760 | 760 | 754 | 757 | 219,000 | 757 |
| 2024-06-21 | 754 | 759 | 754 | 755 | 241,300 | 755 |
| 2024-06-20 | 755 | 756 | 750 | 755 | 205,900 | 755 |
| 2024-06-19 | 751 | 755 | 751 | 755 | 105,900 | 755 |
| 2024-06-18 | 755 | 758 | 750 | 750 | 163,500 | 750 |
| 2024-06-17 | 757 | 757 | 746 | 752 | 259,300 | 752 |
| 2024-06-14 | 749 | 761 | 749 | 759 | 276,500 | 759 |
| 2024-06-13 | 758 | 758 | 747 | 747 | 391,700 | 747 |
| 2024-06-12 | 760 | 760 | 755 | 757 | 198,600 | 757 |
| 2024-06-11 | 761 | 764 | 757 | 760 | 192,100 | 760 |
| 2024-06-10 | 754 | 763 | 753 | 762 | 193,400 | 762 |
| 2024-06-07 | 756 | 756 | 751 | 752 | 218,900 | 752 |
| 2024-06-06 | 761 | 764 | 756 | 756 | 228,200 | 756 |
| 2024-06-05 | 771 | 771 | 761 | 761 | 271,800 | 761 |
| 2024-06-04 | 775 | 775 | 768 | 772 | 274,100 | 772 |
| 2024-06-03 | 774 | 777 | 768 | 776 | 344,800 | 776 |
| 2024-05-31 | 770 | 772 | 763 | 770 | 364,400 | 770 |
| 2024-05-30 | 759 | 766 | 755 | 765 | 307,300 | 765 |
| 2024-05-29 | 764 | 768 | 761 | 761 | 177,600 | 761 |
| 2024-05-28 | 768 | 769 | 763 | 764 | 216,800 | 764 |
| 2024-05-27 | 766 | 768 | 762 | 765 | 207,600 | 765 |
| 2024-05-24 | 764 | 770 | 763 | 766 | 204,000 | 766 |
| 2024-05-23 | 768 | 769 | 761 | 766 | 323,800 | 766 |
| 2024-05-22 | 777 | 780 | 771 | 771 | 224,400 | 771 |
| 2024-05-21 | 779 | 782 | 774 | 779 | 254,500 | 779 |
| 2024-05-20 | 780 | 784 | 777 | 780 | 241,300 | 780 |
| 2024-05-17 | 766 | 779 | 764 | 776 | 309,700 | 776 |
| 2024-05-16 | 785 | 786 | 769 | 772 | 455,900 | 772 |
| 2024-05-15 | 797 | 798 | 785 | 785 | 418,100 | 785 |
| 2024-05-14 | 799 | 799 | 790 | 793 | 402,000 | 793 |
| 2024-05-13 | 805 | 805 | 795 | 801 | 394,900 | 801 |
| 2024-05-10 | 843 | 844 | 805 | 805 | 623,800 | 805 |
| 2024-05-09 | 840 | 845 | 832 | 843 | 203,200 | 843 |
| 2024-05-08 | 844 | 846 | 835 | 837 | 163,600 | 837 |
| 2024-05-07 | 852 | 854 | 844 | 844 | 167,400 | 844 |
| 2024-05-02 | 852 | 852 | 847 | 849 | 199,100 | 849 |
| 2024-05-01 | 845 | 854 | 843 | 851 | 232,500 | 851 |
| 2024-04-30 | 849 | 854 | 846 | 850 | 271,900 | 850 |
| 2024-04-26 | 830 | 843 | 825 | 841 | 342,200 | 841 |
| 2024-04-25 | 835 | 841 | 832 | 833 | 227,000 | 833 |
| 2024-04-24 | 839 | 840 | 831 | 839 | 492,200 | 839 |
| 2024-04-23 | 820 | 855 | 814 | 839 | 1,333,500 | 839 |
| 2024-04-22 | 799 | 805 | 795 | 797 | 287,100 | 797 |
| 2024-04-19 | 797 | 797 | 782 | 792 | 370,300 | 792 |
| 2024-04-18 | 793 | 802 | 793 | 798 | 191,400 | 798 |
| 2024-04-17 | 806 | 806 | 792 | 797 | 325,200 | 797 |
| 2024-04-16 | 822 | 822 | 804 | 806 | 369,700 | 806 |
| 2024-04-15 | 819 | 827 | 815 | 826 | 230,900 | 826 |
| 2024-04-12 | 826 | 826 | 819 | 823 | 240,700 | 823 |
| 2024-04-11 | 825 | 827 | 819 | 827 | 232,600 | 827 |
| 2024-04-10 | 822 | 837 | 822 | 830 | 249,300 | 830 |
| 2024-04-09 | 817 | 825 | 816 | 822 | 199,200 | 822 |
| 2024-04-08 | 817 | 820 | 811 | 817 | 182,500 | 817 |
| 2024-04-05 | 817 | 819 | 807 | 813 | 344,900 | 813 |
| 2024-04-04 | 826 | 829 | 821 | 821 | 262,900 | 821 |
| 2024-04-03 | 833 | 838 | 823 | 823 | 409,300 | 823 |
| 2024-04-02 | 836 | 839 | 827 | 830 | 260,300 | 830 |
| 2024-04-01 | 839 | 841 | 830 | 834 | 327,700 | 834 |
| 2024-03-29 | 827 | 838 | 827 | 835 | 247,000 | 835 |
| 2024-03-28 | 833 | 837 | 822 | 826 | 523,300 | 826 |
| 2024-03-27 | 854 | 863 | 852 | 856 | 429,500 | 856 |
| 2024-03-26 | 850 | 852 | 845 | 849 | 299,800 | 849 |
| 2024-03-25 | 863 | 863 | 848 | 848 | 497,700 | 848 |
| 2024-03-22 | 858 | 868 | 855 | 862 | 503,200 | 862 |
| 2024-03-21 | 851 | 864 | 851 | 858 | 410,900 | 858 |
| 2024-03-19 | 839 | 843 | 834 | 842 | 195,800 | 842 |
| 2024-03-18 | 839 | 840 | 834 | 835 | 199,800 | 835 |
| 2024-03-15 | 830 | 837 | 828 | 834 | 206,000 | 834 |
| 2024-03-14 | 827 | 832 | 823 | 832 | 193,600 | 832 |
| 2024-03-13 | 839 | 841 | 822 | 823 | 275,800 | 823 |
| 2024-03-12 | 843 | 843 | 819 | 837 | 399,300 | 837 |
| 2024-03-11 | 854 | 859 | 834 | 840 | 454,600 | 840 |
| 2024-03-08 | 823 | 854 | 823 | 853 | 901,800 | 853 |
| 2024-03-07 | 829 | 833 | 825 | 828 | 302,100 | 828 |
| 2024-03-06 | 820 | 827 | 820 | 823 | 336,400 | 823 |
| 2024-03-05 | 818 | 823 | 813 | 819 | 393,500 | 819 |
| 2024-03-04 | 827 | 828 | 818 | 818 | 434,900 | 818 |
| 2024-03-01 | 826 | 830 | 821 | 827 | 389,100 | 827 |
| 2024-02-29 | 828 | 835 | 826 | 831 | 414,000 | 831 |
| 2024-02-28 | 824 | 832 | 823 | 825 | 269,400 | 825 |
| 2024-02-27 | 820 | 833 | 820 | 821 | 366,400 | 821 |
| 2024-02-26 | 818 | 826 | 818 | 820 | 345,000 | 820 |
| 2024-02-22 | 813 | 817 | 810 | 815 | 197,800 | 815 |
| 2024-02-21 | 810 | 815 | 806 | 809 | 252,000 | 809 |
| 2024-02-20 | 809 | 812 | 807 | 810 | 172,000 | 810 |
| 2024-02-19 | 795 | 808 | 795 | 808 | 250,500 | 808 |
| 2024-02-16 | 787 | 798 | 787 | 792 | 421,500 | 792 |
| 2024-02-15 | 795 | 796 | 782 | 783 | 464,400 | 783 |
| 2024-02-14 | 807 | 807 | 788 | 789 | 673,400 | 789 |
| 2024-02-13 | 805 | 808 | 796 | 806 | 677,600 | 806 |
| 2024-02-09 | 810 | 816 | 795 | 803 | 1,058,000 | 803 |
| 2024-02-08 | 836 | 844 | 828 | 835 | 577,600 | 835 |
| 2024-02-07 | 821 | 836 | 818 | 830 | 411,800 | 830 |
| 2024-02-06 | 819 | 829 | 816 | 823 | 271,800 | 823 |
| 2024-02-05 | 822 | 824 | 819 | 822 | 198,000 | 822 |
| 2024-02-02 | 820 | 823 | 812 | 819 | 335,200 | 819 |
| 2024-02-01 | 820 | 824 | 818 | 821 | 245,500 | 821 |
| 2024-01-31 | 814 | 825 | 812 | 823 | 237,200 | 823 |
| 2024-01-30 | 824 | 824 | 812 | 812 | 415,300 | 812 |
| 2024-01-29 | 822 | 827 | 822 | 824 | 300,800 | 824 |
| 2024-01-26 | 825 | 825 | 819 | 819 | 257,700 | 819 |
| 2024-01-25 | 820 | 828 | 820 | 826 | 208,100 | 826 |
| 2024-01-24 | 825 | 825 | 817 | 820 | 253,900 | 820 |
| 2024-01-23 | 829 | 832 | 823 | 825 | 256,500 | 825 |
| 2024-01-22 | 825 | 831 | 824 | 829 | 260,600 | 829 |
| 2024-01-19 | 823 | 827 | 816 | 823 | 340,100 | 823 |
| 2024-01-18 | 814 | 817 | 811 | 813 | 385,000 | 813 |
| 2024-01-17 | 822 | 828 | 815 | 816 | 412,800 | 816 |
| 2024-01-16 | 832 | 832 | 821 | 821 | 357,500 | 821 |
| 2024-01-15 | 830 | 838 | 827 | 832 | 353,600 | 832 |
| 2024-01-12 | 837 | 838 | 826 | 831 | 317,200 | 831 |
| 2024-01-11 | 833 | 838 | 832 | 834 | 351,200 | 834 |
| 2024-01-10 | 826 | 832 | 823 | 830 | 333,000 | 830 |
| 2024-01-09 | 825 | 832 | 823 | 826 | 318,700 | 826 |
| 2024-01-05 | 821 | 826 | 819 | 825 | 356,300 | 825 |
| 2024-01-04 | 810 | 818 | 801 | 816 | 423,300 | 816 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
