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
2024-05-23768769761766323,800766
2024-05-22777780771771224,400771
2024-05-21779782774779254,500779
2024-05-20780784777780241,300780
2024-05-17766779764776309,700776
2024-05-16785786769772455,900772
2024-05-15797798785785418,100785
2024-05-14799799790793402,000793
2024-05-13805805795801394,900801
2024-05-10843844805805623,800805
2024-05-09840845832843203,200843
2024-05-08844846835837163,600837
2024-05-07852854844844167,400844
2024-05-02852852847849199,100849
2024-05-01845854843851232,500851
2024-04-30849854846850271,900850
2024-04-26830843825841342,200841
2024-04-25835841832833227,000833
2024-04-24839840831839492,200839
2024-04-238208558148391,333,500839
2024-04-22799805795797287,100797
2024-04-19797797782792370,300792
2024-04-18793802793798191,400798
2024-04-17806806792797325,200797
2024-04-16822822804806369,700806
2024-04-15819827815826230,900826
2024-04-12826826819823240,700823
2024-04-11825827819827232,600827
2024-04-10822837822830249,300830
2024-04-09817825816822199,200822
2024-04-08817820811817182,500817
2024-04-05817819807813344,900813
2024-04-04826829821821262,900821
2024-04-03833838823823409,300823
2024-04-02836839827830260,300830
2024-04-01839841830834327,700834
2024-03-29827838827835247,000835
2024-03-28833837822826523,300826
2024-03-27854863852856429,500856
2024-03-26850852845849299,800849
2024-03-25863863848848497,700848
2024-03-22858868855862503,200862
2024-03-21851864851858410,900858
2024-03-19839843834842195,800842
2024-03-18839840834835199,800835
2024-03-15830837828834206,000834
2024-03-14827832823832193,600832
2024-03-13839841822823275,800823
2024-03-12843843819837399,300837
2024-03-11854859834840454,600840
2024-03-08823854823853901,800853
2024-03-07829833825828302,100828
2024-03-06820827820823336,400823
2024-03-05818823813819393,500819
2024-03-04827828818818434,900818
2024-03-01826830821827389,100827
2024-02-29828835826831414,000831
2024-02-28824832823825269,400825
2024-02-27820833820821366,400821
2024-02-26818826818820345,000820
2024-02-22813817810815197,800815
2024-02-21810815806809252,000809
2024-02-20809812807810172,000810
2024-02-19795808795808250,500808
2024-02-16787798787792421,500792
2024-02-15795796782783464,400783
2024-02-14807807788789673,400789
2024-02-13805808796806677,600806
2024-02-098108167958031,058,000803
2024-02-08836844828835577,600835
2024-02-07821836818830411,800830
2024-02-06819829816823271,800823
2024-02-05822824819822198,000822
2024-02-02820823812819335,200819
2024-02-01820824818821245,500821
2024-01-31814825812823237,200823
2024-01-30824824812812415,300812
2024-01-29822827822824300,800824
2024-01-26825825819819257,700819
2024-01-25820828820826208,100826
2024-01-24825825817820253,900820
2024-01-23829832823825256,500825
2024-01-22825831824829260,600829
2024-01-19823827816823340,100823
2024-01-18814817811813385,000813
2024-01-17822828815816412,800816
2024-01-16832832821821357,500821
2024-01-15830838827832353,600832
2024-01-12837838826831317,200831
2024-01-11833838832834351,200834
2024-01-10826832823830333,000830
2024-01-09825832823826318,700826
2024-01-05821826819825356,300825
2024-01-04810818801816423,300816

分割・併合履歴 : [2006-08-04]1株→0.1株