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 |
---|---|---|---|---|---|---|
2025-02-12 | 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