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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
