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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,310 | 1,310 | 1,284 | 1,306 | 401,800 | 1,306 |
| 2025-12-09 | 1,284 | 1,302 | 1,270 | 1,300 | 475,900 | 1,300 |
| 2025-12-08 | 1,260 | 1,283 | 1,255 | 1,279 | 271,200 | 1,279 |
| 2025-12-05 | 1,255 | 1,274 | 1,252 | 1,253 | 450,900 | 1,253 |
| 2025-12-04 | 1,243 | 1,260 | 1,240 | 1,248 | 416,800 | 1,248 |
| 2025-12-03 | 1,258 | 1,269 | 1,239 | 1,248 | 467,700 | 1,248 |
| 2025-12-02 | 1,288 | 1,288 | 1,245 | 1,260 | 452,200 | 1,260 |
| 2025-12-01 | 1,276 | 1,294 | 1,267 | 1,280 | 479,900 | 1,280 |
| 2025-11-28 | 1,265 | 1,289 | 1,257 | 1,274 | 458,000 | 1,274 |
| 2025-11-27 | 1,262 | 1,272 | 1,250 | 1,258 | 590,000 | 1,258 |
| 2025-11-26 | 1,185 | 1,259 | 1,185 | 1,249 | 915,900 | 1,249 |
| 2025-11-25 | 1,175 | 1,181 | 1,156 | 1,180 | 521,000 | 1,180 |
| 2025-11-21 | 1,131 | 1,152 | 1,130 | 1,148 | 591,100 | 1,148 |
| 2025-11-20 | 1,128 | 1,138 | 1,118 | 1,131 | 293,300 | 1,131 |
| 2025-11-19 | 1,112 | 1,125 | 1,102 | 1,117 | 284,800 | 1,117 |
| 2025-11-18 | 1,098 | 1,116 | 1,096 | 1,112 | 370,900 | 1,112 |
| 2025-11-17 | 1,095 | 1,104 | 1,080 | 1,099 | 212,600 | 1,099 |
| 2025-11-14 | 1,105 | 1,106 | 1,090 | 1,097 | 235,200 | 1,097 |
| 2025-11-13 | 1,094 | 1,109 | 1,093 | 1,108 | 385,900 | 1,108 |
| 2025-11-12 | 1,077 | 1,094 | 1,073 | 1,089 | 295,500 | 1,089 |
| 2025-11-11 | 1,061 | 1,088 | 1,053 | 1,085 | 469,800 | 1,085 |
| 2025-11-10 | 1,035 | 1,067 | 1,025 | 1,058 | 857,100 | 1,058 |
| 2025-11-07 | 1,099 | 1,110 | 1,080 | 1,094 | 555,200 | 1,094 |
| 2025-11-06 | 1,082 | 1,104 | 1,081 | 1,093 | 318,800 | 1,093 |
| 2025-11-05 | 1,066 | 1,082 | 1,039 | 1,080 | 422,400 | 1,080 |
| 2025-11-04 | 1,052 | 1,074 | 1,048 | 1,066 | 376,600 | 1,066 |
| 2025-10-31 | 1,052 | 1,056 | 1,042 | 1,049 | 175,500 | 1,049 |
| 2025-10-30 | 1,039 | 1,052 | 1,035 | 1,045 | 263,600 | 1,045 |
| 2025-10-29 | 1,065 | 1,065 | 1,036 | 1,039 | 230,500 | 1,039 |
| 2025-10-28 | 1,096 | 1,096 | 1,052 | 1,055 | 335,400 | 1,055 |
| 2025-10-27 | 1,093 | 1,106 | 1,086 | 1,099 | 350,300 | 1,099 |
| 2025-10-24 | 1,093 | 1,095 | 1,077 | 1,085 | 172,700 | 1,085 |
| 2025-10-23 | 1,086 | 1,091 | 1,070 | 1,085 | 245,600 | 1,085 |
| 2025-10-22 | 1,073 | 1,094 | 1,073 | 1,087 | 381,400 | 1,087 |
| 2025-10-21 | 1,075 | 1,080 | 1,064 | 1,072 | 206,900 | 1,072 |
| 2025-10-20 | 1,083 | 1,086 | 1,073 | 1,075 | 139,700 | 1,075 |
| 2025-10-17 | 1,073 | 1,075 | 1,067 | 1,075 | 173,400 | 1,075 |
| 2025-10-16 | 1,067 | 1,079 | 1,066 | 1,072 | 219,300 | 1,072 |
| 2025-10-15 | 1,053 | 1,066 | 1,048 | 1,066 | 184,100 | 1,066 |
| 2025-10-14 | 1,044 | 1,058 | 1,038 | 1,043 | 244,800 | 1,043 |
| 2025-10-10 | 1,058 | 1,068 | 1,049 | 1,063 | 259,700 | 1,063 |
| 2025-10-09 | 1,072 | 1,080 | 1,066 | 1,068 | 232,000 | 1,068 |
| 2025-10-08 | 1,085 | 1,097 | 1,077 | 1,077 | 198,600 | 1,077 |
| 2025-10-07 | 1,100 | 1,108 | 1,075 | 1,084 | 271,800 | 1,084 |
| 2025-10-06 | 1,081 | 1,091 | 1,067 | 1,089 | 324,900 | 1,089 |
| 2025-10-03 | 1,066 | 1,074 | 1,051 | 1,057 | 287,600 | 1,057 |
| 2025-10-02 | 1,091 | 1,095 | 1,062 | 1,067 | 289,100 | 1,067 |
| 2025-10-01 | 1,106 | 1,109 | 1,083 | 1,095 | 301,100 | 1,095 |
| 2025-09-30 | 1,119 | 1,120 | 1,106 | 1,118 | 264,700 | 1,118 |
| 2025-09-29 | 1,137 | 1,137 | 1,115 | 1,119 | 198,100 | 1,119 |
| 2025-09-26 | 1,142 | 1,152 | 1,141 | 1,152 | 351,900 | 1,152 |
| 2025-09-25 | 1,150 | 1,152 | 1,135 | 1,136 | 243,400 | 1,136 |
| 2025-09-24 | 1,152 | 1,164 | 1,145 | 1,150 | 336,600 | 1,150 |
| 2025-09-22 | 1,146 | 1,162 | 1,139 | 1,141 | 254,200 | 1,141 |
| 2025-09-19 | 1,142 | 1,147 | 1,135 | 1,145 | 379,500 | 1,145 |
| 2025-09-18 | 1,141 | 1,141 | 1,126 | 1,134 | 225,300 | 1,134 |
| 2025-09-17 | 1,148 | 1,148 | 1,130 | 1,141 | 234,800 | 1,141 |
| 2025-09-16 | 1,155 | 1,156 | 1,145 | 1,152 | 226,900 | 1,152 |
| 2025-09-12 | 1,166 | 1,167 | 1,155 | 1,157 | 297,700 | 1,157 |
| 2025-09-11 | 1,177 | 1,179 | 1,155 | 1,157 | 279,100 | 1,157 |
| 2025-09-10 | 1,169 | 1,178 | 1,163 | 1,178 | 290,600 | 1,178 |
| 2025-09-09 | 1,177 | 1,187 | 1,162 | 1,169 | 288,800 | 1,169 |
| 2025-09-08 | 1,173 | 1,176 | 1,163 | 1,170 | 342,500 | 1,170 |
| 2025-09-05 | 1,158 | 1,170 | 1,147 | 1,165 | 413,400 | 1,165 |
| 2025-09-04 | 1,150 | 1,155 | 1,139 | 1,155 | 313,700 | 1,155 |
| 2025-09-03 | 1,146 | 1,154 | 1,137 | 1,145 | 400,500 | 1,145 |
| 2025-09-02 | 1,147 | 1,149 | 1,133 | 1,146 | 266,500 | 1,146 |
| 2025-09-01 | 1,124 | 1,147 | 1,119 | 1,147 | 378,400 | 1,147 |
| 2025-08-29 | 1,116 | 1,125 | 1,114 | 1,124 | 232,800 | 1,124 |
| 2025-08-28 | 1,105 | 1,120 | 1,102 | 1,116 | 302,300 | 1,116 |
| 2025-08-27 | 1,094 | 1,106 | 1,090 | 1,102 | 223,400 | 1,102 |
| 2025-08-26 | 1,119 | 1,124 | 1,095 | 1,099 | 276,700 | 1,099 |
| 2025-08-25 | 1,145 | 1,147 | 1,114 | 1,118 | 341,800 | 1,118 |
| 2025-08-22 | 1,128 | 1,150 | 1,124 | 1,143 | 393,400 | 1,143 |
| 2025-08-21 | 1,118 | 1,128 | 1,113 | 1,126 | 355,900 | 1,126 |
| 2025-08-20 | 1,106 | 1,126 | 1,106 | 1,118 | 297,300 | 1,118 |
| 2025-08-19 | 1,121 | 1,122 | 1,112 | 1,112 | 254,400 | 1,112 |
| 2025-08-18 | 1,111 | 1,125 | 1,105 | 1,121 | 357,700 | 1,121 |
| 2025-08-15 | 1,123 | 1,123 | 1,111 | 1,115 | 379,300 | 1,115 |
| 2025-08-14 | 1,132 | 1,132 | 1,113 | 1,123 | 512,100 | 1,123 |
| 2025-08-13 | 1,131 | 1,146 | 1,120 | 1,140 | 576,100 | 1,140 |
| 2025-08-12 | 1,114 | 1,144 | 1,111 | 1,130 | 830,600 | 1,130 |
| 2025-08-08 | 1,079 | 1,116 | 1,076 | 1,108 | 652,900 | 1,108 |
| 2025-08-07 | 1,163 | 1,168 | 1,079 | 1,079 | 1,068,300 | 1,079 |
| 2025-08-06 | 1,084 | 1,091 | 1,077 | 1,089 | 438,000 | 1,089 |
| 2025-08-05 | 1,060 | 1,073 | 1,053 | 1,072 | 297,200 | 1,072 |
| 2025-08-04 | 1,044 | 1,060 | 1,042 | 1,058 | 244,800 | 1,058 |
| 2025-08-01 | 1,040 | 1,064 | 1,037 | 1,062 | 515,100 | 1,062 |
| 2025-07-31 | 1,025 | 1,039 | 1,022 | 1,037 | 441,500 | 1,037 |
| 2025-07-30 | 1,015 | 1,022 | 1,009 | 1,021 | 369,900 | 1,021 |
| 2025-07-29 | 1,010 | 1,017 | 997 | 1,011 | 427,200 | 1,011 |
| 2025-07-28 | 1,025 | 1,026 | 1,010 | 1,012 | 339,900 | 1,012 |
| 2025-07-25 | 1,023 | 1,029 | 1,013 | 1,025 | 393,100 | 1,025 |
| 2025-07-24 | 1,011 | 1,025 | 1,006 | 1,024 | 439,600 | 1,024 |
| 2025-07-23 | 1,030 | 1,032 | 1,005 | 1,013 | 625,300 | 1,013 |
| 2025-07-22 | 1,033 | 1,033 | 1,014 | 1,025 | 499,700 | 1,025 |
| 2025-07-18 | 1,046 | 1,047 | 1,028 | 1,036 | 364,400 | 1,036 |
| 2025-07-17 | 1,040 | 1,047 | 1,029 | 1,036 | 351,200 | 1,036 |
| 2025-07-16 | 1,040 | 1,043 | 1,029 | 1,038 | 288,300 | 1,038 |
| 2025-07-15 | 1,044 | 1,049 | 1,038 | 1,042 | 372,300 | 1,042 |
| 2025-07-14 | 1,033 | 1,043 | 1,026 | 1,042 | 324,700 | 1,042 |
| 2025-07-11 | 1,045 | 1,056 | 1,032 | 1,035 | 440,800 | 1,035 |
| 2025-07-10 | 1,042 | 1,051 | 1,037 | 1,045 | 511,200 | 1,045 |
| 2025-07-09 | 1,029 | 1,045 | 1,026 | 1,041 | 493,300 | 1,041 |
| 2025-07-08 | 1,024 | 1,030 | 1,018 | 1,025 | 387,900 | 1,025 |
| 2025-07-07 | 1,018 | 1,024 | 1,011 | 1,020 | 405,300 | 1,020 |
| 2025-07-04 | 1,025 | 1,025 | 1,008 | 1,016 | 329,900 | 1,016 |
| 2025-07-03 | 1,042 | 1,043 | 1,014 | 1,027 | 449,900 | 1,027 |
| 2025-07-02 | 1,061 | 1,065 | 1,039 | 1,045 | 536,300 | 1,045 |
| 2025-07-01 | 1,053 | 1,060 | 1,051 | 1,060 | 367,500 | 1,060 |
| 2025-06-30 | 1,051 | 1,064 | 1,050 | 1,057 | 456,500 | 1,057 |
| 2025-06-27 | 1,046 | 1,053 | 1,041 | 1,048 | 344,000 | 1,048 |
| 2025-06-26 | 1,039 | 1,055 | 1,037 | 1,051 | 626,300 | 1,051 |
| 2025-06-25 | 1,045 | 1,050 | 1,035 | 1,035 | 443,300 | 1,035 |
| 2025-06-24 | 1,050 | 1,054 | 1,037 | 1,047 | 443,700 | 1,047 |
| 2025-06-23 | 1,033 | 1,055 | 1,033 | 1,041 | 366,200 | 1,041 |
| 2025-06-20 | 1,043 | 1,050 | 1,031 | 1,031 | 998,200 | 1,031 |
| 2025-06-19 | 1,040 | 1,049 | 1,034 | 1,043 | 379,700 | 1,043 |
| 2025-06-18 | 1,025 | 1,046 | 1,025 | 1,036 | 479,600 | 1,036 |
| 2025-06-17 | 1,018 | 1,028 | 1,010 | 1,025 | 513,000 | 1,025 |
| 2025-06-16 | 1,013 | 1,030 | 1,011 | 1,020 | 666,700 | 1,020 |
| 2025-06-13 | 1,002 | 1,018 | 1,001 | 1,013 | 636,200 | 1,013 |
| 2025-06-12 | 991 | 1,020 | 988 | 1,001 | 880,300 | 1,001 |
| 2025-06-11 | 963 | 994 | 963 | 991 | 1,194,800 | 991 |
| 2025-06-10 | 942 | 953 | 935 | 935 | 317,600 | 935 |
| 2025-06-09 | 954 | 957 | 941 | 941 | 313,800 | 941 |
| 2025-06-06 | 940 | 952 | 939 | 950 | 314,400 | 950 |
| 2025-06-05 | 932 | 944 | 928 | 935 | 279,500 | 935 |
| 2025-06-04 | 930 | 950 | 927 | 944 | 486,700 | 944 |
| 2025-06-03 | 928 | 929 | 918 | 926 | 373,900 | 926 |
| 2025-06-02 | 914 | 929 | 911 | 928 | 403,300 | 928 |
| 2025-05-30 | 897 | 916 | 893 | 912 | 536,400 | 912 |
| 2025-05-29 | 902 | 907 | 897 | 899 | 220,700 | 899 |
| 2025-05-28 | 885 | 909 | 881 | 902 | 617,500 | 902 |
| 2025-05-27 | 880 | 884 | 873 | 881 | 191,200 | 881 |
| 2025-05-26 | 893 | 893 | 878 | 882 | 204,400 | 882 |
| 2025-05-23 | 886 | 893 | 884 | 888 | 274,700 | 888 |
| 2025-05-22 | 880 | 888 | 874 | 887 | 250,000 | 887 |
| 2025-05-21 | 883 | 893 | 877 | 883 | 418,300 | 883 |
| 2025-05-20 | 883 | 883 | 872 | 875 | 392,000 | 875 |
| 2025-05-19 | 879 | 888 | 873 | 882 | 577,200 | 882 |
| 2025-05-16 | 860 | 869 | 851 | 864 | 444,000 | 864 |
| 2025-05-15 | 848 | 860 | 845 | 860 | 433,000 | 860 |
| 2025-05-14 | 845 | 853 | 829 | 848 | 620,300 | 848 |
| 2025-05-13 | 846 | 846 | 827 | 831 | 305,200 | 831 |
| 2025-05-12 | 842 | 846 | 836 | 845 | 316,900 | 845 |
| 2025-05-09 | 835 | 843 | 834 | 842 | 329,100 | 842 |
| 2025-05-08 | 830 | 834 | 823 | 834 | 227,800 | 834 |
| 2025-05-07 | 818 | 836 | 816 | 832 | 385,400 | 832 |
| 2025-05-02 | 820 | 827 | 817 | 818 | 210,100 | 818 |
| 2025-05-01 | 828 | 829 | 817 | 821 | 196,100 | 821 |
| 2025-04-30 | 826 | 828 | 816 | 827 | 260,900 | 827 |
| 2025-04-28 | 825 | 830 | 821 | 826 | 252,600 | 826 |
| 2025-04-25 | 829 | 833 | 822 | 825 | 234,100 | 825 |
| 2025-04-24 | 832 | 845 | 830 | 836 | 444,700 | 836 |
| 2025-04-23 | 820 | 842 | 816 | 841 | 1,042,400 | 841 |
| 2025-04-22 | 800 | 805 | 797 | 805 | 188,500 | 805 |
| 2025-04-21 | 794 | 804 | 793 | 803 | 184,200 | 803 |
| 2025-04-18 | 788 | 799 | 786 | 796 | 231,300 | 796 |
| 2025-04-17 | 776 | 784 | 774 | 783 | 197,600 | 783 |
| 2025-04-16 | 777 | 779 | 771 | 775 | 197,200 | 775 |
| 2025-04-15 | 780 | 781 | 771 | 774 | 146,300 | 774 |
| 2025-04-14 | 772 | 780 | 769 | 774 | 187,400 | 774 |
| 2025-04-11 | 768 | 768 | 748 | 764 | 309,300 | 764 |
| 2025-04-10 | 770 | 772 | 760 | 770 | 418,300 | 770 |
| 2025-04-09 | 751 | 756 | 740 | 749 | 456,300 | 749 |
| 2025-04-08 | 748 | 766 | 741 | 756 | 430,000 | 756 |
| 2025-04-07 | 706 | 736 | 698 | 723 | 645,500 | 723 |
| 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