1720 東急建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-27631633622625329,500625
2022-06-24626629620626292,300626
2022-06-23615627615626273,500626
2022-06-22623623615615195,000615
2022-06-21618621613617301,300617
2022-06-20617617606608197,100608
2022-06-17600616598609386,100609
2022-06-16618620610614251,900614
2022-06-15622625612612494,800612
2022-06-14606624605624360,600624
2022-06-13616621615615289,800615
2022-06-10620626619622363,100622
2022-06-09622638620628524,500628
2022-06-08618628616624421,100624
2022-06-07615616610611459,200611
2022-06-06604613602610400,700610
2022-06-03600606597605549,900605
2022-06-02591598591597376,300597
2022-06-01588599588595503,800595
2022-05-31590596583584745,500584
2022-05-30596600593595481,800595
2022-05-27593598590591317,600591
2022-05-26586594586591323,300591
2022-05-25585590582584307,100584
2022-05-24595597585585337,500585
2022-05-23600602593594318,300594
2022-05-20584600584595413,500595
2022-05-19580593580590466,300590
2022-05-18596601593597715,200597
2022-05-17595602588588535,700588
2022-05-16617618594595542,500595
2022-05-135806135806111,066,900611
2022-05-12592598588588402,700588
2022-05-11584596584591548,400591
2022-05-10586598585595325,200595
2022-05-09603605587588485,000588
2022-05-06610616606608486,300608
2022-05-02601612600610538,200610
2022-04-28588604585604527,800604
2022-04-27585587576581726,900581
2022-04-26583597576594888,700594
2022-04-256086135815831,725,900583
2022-04-22662665655658270,900658
2022-04-21673675667667209,300667
2022-04-20675677668670235,700670
2022-04-19668673666671178,000671
2022-04-18667670661665153,100665
2022-04-15667675665670156,500670
2022-04-14663670662670180,000670
2022-04-13658663654660250,800660
2022-04-12656660649653257,900653
2022-04-11655658651658227,200658
2022-04-08658658650656309,200656
2022-04-07655656647651382,800651
2022-04-06666671657657399,500657
2022-04-05676678668668260,500668
2022-04-04674674668672206,000672
2022-04-01668674664673295,500673
2022-03-31676684672672357,500672
2022-03-30690691677683485,400683
2022-03-29709710703709492,600709
2022-03-28710715706713330,800713
2022-03-25709710702706320,500706
2022-03-24705709701704336,400704
2022-03-23703713699711558,700711
2022-03-22690700689697528,600697
2022-03-18692694687693349,500693
2022-03-17695695687692479,400692
2022-03-16696696686687295,100687
2022-03-15689694689692399,300692
2022-03-14691693684689262,500689
2022-03-11680685676683318,700683
2022-03-10670686670682509,500682
2022-03-09665670660660271,600660
2022-03-08676681668671350,300671
2022-03-07684685673680400,800680
2022-03-04692696684684319,400684
2022-03-03693695690690258,400690
2022-03-02698699686686422,500686
2022-03-01716719701703387,600703
2022-02-28700710698710376,500710
2022-02-25704707694697318,600697
2022-02-24715715694701470,000701
2022-02-22722725711718378,000718
2022-02-21730732724729368,400729
2022-02-18728735723732273,600732
2022-02-17728735723733473,700733
2022-02-16723729717728481,200728
2022-02-15710730708711682,800711
2022-02-14713726705725544,900725
2022-02-10723723708721470,800721
2022-02-09708723704718725,900718
2022-02-08690705690704598,400704
2022-02-07692698682686491,300686
2022-02-04696700691693357,100693
2022-02-03696703696701272,700701
2022-02-02698706695706254,900706
2022-02-01706707696697228,200697
2022-01-31693705693701284,300701
2022-01-28690699690696352,500696
2022-01-27696699684686422,500686
2022-01-26699701691692193,400692
2022-01-25699699691696242,500696
2022-01-24694701692701224,000701
2022-01-21684698681698252,500698
2022-01-20688696688689216,100689
2022-01-19695701686689408,600689
2022-01-18706710696698323,800698
2022-01-17698704695703204,500703
2022-01-14695696688694334,800694
2022-01-13697697694697182,100697
2022-01-12690694688692237,300692
2022-01-11690691683688244,100688
2022-01-07691693685688289,300688
2022-01-06687692684687266,000687
2022-01-05681695679691310,300691
2022-01-04672678670677253,500677

分割・併合履歴 : [2006-08-04]1株→0.1株