1720 東急建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 669 | 674 | 667 | 672 | 348,000 | 672 |
2023-03-29 | 685 | 686 | 680 | 686 | 431,800 | 686 |
2023-03-28 | 685 | 685 | 678 | 679 | 237,000 | 679 |
2023-03-27 | 685 | 685 | 677 | 680 | 233,500 | 680 |
2023-03-24 | 666 | 679 | 666 | 678 | 223,700 | 678 |
2023-03-23 | 666 | 673 | 664 | 671 | 200,400 | 671 |
2023-03-22 | 676 | 677 | 670 | 671 | 276,000 | 671 |
2023-03-20 | 672 | 675 | 664 | 666 | 293,600 | 666 |
2023-03-17 | 688 | 688 | 677 | 679 | 286,600 | 679 |
2023-03-16 | 685 | 686 | 676 | 680 | 329,400 | 680 |
2023-03-15 | 691 | 701 | 689 | 700 | 251,200 | 700 |
2023-03-14 | 696 | 697 | 679 | 682 | 556,400 | 682 |
2023-03-13 | 707 | 708 | 698 | 705 | 413,600 | 705 |
2023-03-10 | 719 | 724 | 714 | 715 | 634,800 | 715 |
2023-03-09 | 721 | 727 | 720 | 726 | 396,200 | 726 |
2023-03-08 | 712 | 719 | 709 | 718 | 277,900 | 718 |
2023-03-07 | 706 | 712 | 703 | 711 | 342,900 | 711 |
2023-03-06 | 705 | 709 | 702 | 707 | 341,400 | 707 |
2023-03-03 | 700 | 702 | 695 | 702 | 402,000 | 702 |
2023-03-02 | 696 | 700 | 692 | 695 | 381,300 | 695 |
2023-03-01 | 687 | 693 | 682 | 692 | 445,400 | 692 |
2023-02-28 | 693 | 693 | 687 | 692 | 299,100 | 692 |
2023-02-27 | 679 | 695 | 679 | 692 | 469,600 | 692 |
2023-02-24 | 678 | 681 | 676 | 678 | 283,200 | 678 |
2023-02-22 | 675 | 678 | 672 | 677 | 199,300 | 677 |
2023-02-21 | 670 | 679 | 668 | 676 | 278,400 | 676 |
2023-02-20 | 666 | 672 | 665 | 671 | 221,600 | 671 |
2023-02-17 | 660 | 665 | 659 | 663 | 141,200 | 663 |
2023-02-16 | 663 | 664 | 658 | 662 | 166,200 | 662 |
2023-02-15 | 660 | 664 | 658 | 661 | 200,100 | 661 |
2023-02-14 | 659 | 660 | 655 | 660 | 113,700 | 660 |
2023-02-13 | 653 | 657 | 651 | 655 | 130,700 | 655 |
2023-02-10 | 649 | 663 | 648 | 654 | 333,000 | 654 |
2023-02-09 | 643 | 650 | 638 | 647 | 443,900 | 647 |
2023-02-08 | 646 | 649 | 644 | 644 | 193,500 | 644 |
2023-02-07 | 649 | 650 | 646 | 646 | 175,300 | 646 |
2023-02-06 | 643 | 650 | 643 | 649 | 138,900 | 649 |
2023-02-03 | 643 | 645 | 640 | 642 | 147,700 | 642 |
2023-02-02 | 655 | 656 | 645 | 646 | 275,000 | 646 |
2023-02-01 | 662 | 663 | 654 | 655 | 205,400 | 655 |
2023-01-31 | 658 | 662 | 655 | 660 | 249,100 | 660 |
2023-01-30 | 658 | 661 | 653 | 655 | 226,700 | 655 |
2023-01-27 | 659 | 660 | 656 | 658 | 110,100 | 658 |
2023-01-26 | 659 | 661 | 657 | 658 | 116,600 | 658 |
2023-01-25 | 657 | 660 | 656 | 658 | 193,100 | 658 |
2023-01-24 | 655 | 658 | 655 | 657 | 192,200 | 657 |
2023-01-23 | 653 | 654 | 647 | 654 | 221,300 | 654 |
2023-01-20 | 640 | 647 | 639 | 647 | 176,000 | 647 |
2023-01-19 | 641 | 644 | 638 | 639 | 115,100 | 639 |
2023-01-18 | 638 | 643 | 633 | 640 | 151,900 | 640 |
2023-01-17 | 635 | 639 | 634 | 638 | 79,700 | 638 |
2023-01-16 | 631 | 637 | 631 | 633 | 139,700 | 633 |
2023-01-13 | 630 | 638 | 630 | 634 | 163,500 | 634 |
2023-01-12 | 633 | 634 | 630 | 633 | 109,100 | 633 |
2023-01-11 | 632 | 635 | 630 | 632 | 123,400 | 632 |
2023-01-10 | 634 | 634 | 627 | 627 | 226,700 | 627 |
2023-01-06 | 628 | 637 | 627 | 634 | 200,500 | 634 |
2023-01-05 | 630 | 632 | 624 | 631 | 319,400 | 631 |
2023-01-04 | 636 | 636 | 630 | 631 | 192,500 | 631 |
分割・併合履歴 : [2006-08-04]1株→0.1株