1720 東急建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	795	802	794	797	252,100	797
2023-12-28	788	795	788	793	185,600	793
2023-12-27	784	790	784	790	182,200	790
2023-12-26	785	787	781	784	180,700	784
2023-12-25	790	791	780	781	169,300	781
2023-12-22	781	789	781	788	180,800	788
2023-12-21	780	785	779	781	166,700	781
2023-12-20	785	788	782	783	250,300	783
2023-12-19	788	789	778	782	328,300	782
2023-12-18	778	787	775	786	323,700	786
2023-12-15	795	795	778	782	405,100	782
2023-12-14	796	796	786	790	303,000	790
2023-12-13	800	800	787	792	241,800	792
2023-12-12	799	803	795	800	321,600	800
2023-12-11	791	800	788	798	275,200	798
2023-12-08	796	797	784	786	284,100	786
2023-12-07	800	801	794	794	214,700	794
2023-12-06	790	803	789	802	328,000	802
2023-12-05	796	800	788	789	242,600	789
2023-12-04	786	800	784	799	257,300	799
2023-12-01	791	796	790	792	274,600	792
2023-11-30	787	792	781	788	283,300	788
2023-11-29	792	792	785	788	213,300	788
2023-11-28	789	794	789	792	239,300	792
2023-11-27	795	799	790	790	316,200	790
2023-11-24	789	791	777	788	698,900	788
2023-11-22	777	788	776	781	515,400	781
2023-11-21	781	784	775	778	280,500	778
2023-11-20	797	802	785	785	273,800	785
2023-11-17	783	803	783	803	418,100	803
2023-11-16	784	788	780	788	178,400	788
2023-11-15	795	795	780	786	219,900	786
2023-11-14	788	796	788	792	235,400	792
2023-11-13	798	798	785	795	332,300	795
2023-11-10	773	794	772	794	354,700	794
2023-11-09	770	777	761	774	323,400	774
2023-11-08	798	808	758	766	1,031,100	766
2023-11-07	766	777	756	759	389,700	759
2023-11-06	780	781	764	767	354,400	767
2023-11-02	784	784	771	775	262,800	775
2023-11-01	784	784	772	777	342,200	777
2023-10-31	761	775	760	775	455,500	775
2023-10-30	764	767	755	757	1,028,100	757
2023-10-27	747	767	747	767	491,000	767
2023-10-26	743	751	741	745	438,400	745
2023-10-25	737	739	732	735	490,500	735
2023-10-24	731	733	718	729	378,700	729
2023-10-23	737	742	728	728	284,200	728
2023-10-20	737	742	733	736	226,300	736
2023-10-19	736	741	732	733	248,500	733
2023-10-18	747	748	738	741	298,900	741
2023-10-17	748	753	737	738	302,900	738
2023-10-16	746	752	739	742	275,800	742
2023-10-13	758	759	746	747	367,000	747
2023-10-12	764	765	757	763	350,700	763
2023-10-11	770	770	762	763	287,900	763
2023-10-10	761	767	756	761	453,100	761
2023-10-06	752	761	751	751	329,900	751
2023-10-05	740	753	737	752	483,800	752
2023-10-04	749	750	734	734	518,100	734
2023-10-03	776	777	756	756	416,100	756
2023-10-02	783	792	778	779	360,300	779
2023-09-29	805	805	777	780	422,700	780
2023-09-28	807	811	795	801	515,300	801
2023-09-27	820	826	811	825	562,900	825
2023-09-26	834	834	821	822	494,200	822
2023-09-25	835	835	827	828	401,700	828
2023-09-22	840	840	827	832	527,500	832
2023-09-21	840	849	838	840	352,400	840
2023-09-20	850	850	834	834	412,500	834
2023-09-19	840	847	836	847	419,900	847
2023-09-15	833	845	831	836	609,600	836
2023-09-14	810	825	810	825	412,600	825
2023-09-13	812	812	805	810	303,100	810
2023-09-12	814	816	807	812	209,100	812
2023-09-11	816	818	809	811	354,200	811
2023-09-08	813	816	809	812	483,400	812
2023-09-07	800	814	799	812	424,600	812
2023-09-06	797	801	794	798	447,200	798
2023-09-05	794	798	790	795	324,400	795
2023-09-04	780	789	779	789	354,300	789
2023-09-01	765	777	765	777	369,200	777
2023-08-31	762	769	762	768	265,600	768
2023-08-30	759	765	758	761	268,400	761
2023-08-29	759	761	755	761	288,800	761
2023-08-28	754	759	754	758	269,600	758
2023-08-25	750	753	748	750	247,600	750
2023-08-24	751	754	749	754	196,600	754
2023-08-23	749	753	747	753	181,200	753
2023-08-22	745	746	741	746	298,000	746
2023-08-21	752	754	749	749	197,800	749
2023-08-18	758	760	750	750	272,700	750
2023-08-17	760	764	753	764	332,000	764
2023-08-16	754	759	750	758	261,000	758
2023-08-15	756	757	751	756	206,800	756
2023-08-14	755	762	753	754	301,600	754
2023-08-10	745	756	741	756	294,800	756
2023-08-09	740	745	732	742	311,900	742
2023-08-08	750	751	736	738	646,600	738
2023-08-07	759	762	746	753	469,700	753
2023-08-04	762	765	759	765	144,800	765
2023-08-03	770	770	759	762	299,000	762
2023-08-02	768	775	765	770	251,800	770
2023-08-01	770	772	765	770	221,000	770
2023-07-31	765	770	763	769	299,400	769
2023-07-28	758	763	753	759	362,300	759
2023-07-27	758	761	755	759	208,800	759
2023-07-26	761	761	751	760	223,700	760
2023-07-25	753	760	751	760	291,800	760
2023-07-24	741	751	740	750	304,900	750
2023-07-21	738	743	735	739	185,400	739
2023-07-20	740	742	736	738	143,900	738
2023-07-19	738	739	733	739	209,500	739
2023-07-18	733	735	729	733	135,000	733
2023-07-14	730	733	725	733	253,700	733
2023-07-13	732	732	725	728	203,600	728
2023-07-12	737	737	731	732	130,000	732
2023-07-11	737	740	733	735	232,500	735
2023-07-10	734	739	730	736	236,500	736
2023-07-07	735	737	725	730	343,000	730
2023-07-06	740	742	735	738	237,800	738
2023-07-05	740	741	736	738	143,300	738
2023-07-04	745	748	740	742	263,300	742
2023-07-03	746	753	743	749	276,200	749
2023-06-30	745	745	740	743	255,300	743
2023-06-29	742	748	738	741	203,900	741
2023-06-28	731	744	731	744	231,900	744
2023-06-27	729	732	726	731	154,800	731
2023-06-26	739	739	728	729	195,600	729
2023-06-23	745	747	735	739	256,600	739
2023-06-22	734	745	732	745	335,400	745
2023-06-21	725	732	725	730	239,800	730
2023-06-20	723	728	722	725	219,200	725
2023-06-19	729	729	720	724	248,000	724
2023-06-16	732	733	723	725	436,700	725
2023-06-15	732	736	731	734	184,800	734
2023-06-14	731	732	726	732	206,000	732
2023-06-13	734	736	728	728	304,500	728
2023-06-12	728	733	728	731	151,100	731
2023-06-09	722	729	720	727	339,900	727
2023-06-08	719	728	718	720	353,600	720
2023-06-07	718	726	714	719	466,900	719
2023-06-06	709	716	703	715	279,500	715
2023-06-05	718	719	710	712	235,300	712
2023-06-02	700	708	700	705	289,600	705
2023-06-01	694	705	693	699	193,900	699
2023-05-31	700	703	695	696	378,000	696
2023-05-30	705	707	700	703	272,500	703
2023-05-29	720	720	707	708	208,000	708
2023-05-26	726	729	713	713	216,500	713
2023-05-25	724	732	723	726	242,000	726
2023-05-24	722	732	722	730	210,600	730
2023-05-23	735	736	724	727	285,900	727
2023-05-22	735	738	733	734	186,400	734
2023-05-19	738	741	733	735	192,300	735
2023-05-18	753	753	732	738	487,100	738
2023-05-17	755	755	747	753	253,900	753
2023-05-16	754	759	749	756	382,500	756
2023-05-15	746	752	745	751	263,500	751
2023-05-12	731	745	728	744	370,600	744
2023-05-11	754	761	738	741	805,500	741
2023-05-10	749	750	738	744	387,100	744
2023-05-09	731	755	731	753	664,800	753
2023-05-08	715	732	715	731	453,900	731
2023-05-02	720	720	712	719	250,500	719
2023-05-01	725	725	718	720	375,100	720
2023-04-28	720	724	714	719	406,900	719
2023-04-27	710	715	706	714	284,900	714
2023-04-26	707	715	702	715	253,600	715
2023-04-25	708	715	707	709	339,400	709
2023-04-24	708	709	703	707	293,800	707
2023-04-21	692	706	690	701	524,900	701
2023-04-20	685	695	685	692	178,000	692
2023-04-19	684	690	684	688	154,600	688
2023-04-18	687	692	683	687	206,600	687
2023-04-17	690	691	681	686	136,000	686
2023-04-14	681	688	677	688	242,300	688
2023-04-13	681	681	675	676	128,400	676
2023-04-12	675	681	674	680	129,700	680
2023-04-11	673	675	669	673	153,800	673
2023-04-10	671	675	666	671	134,000	671
2023-04-07	668	671	667	667	104,100	667
2023-04-06	673	674	667	667	174,200	667
2023-04-05	688	690	677	678	221,700	678
2023-04-04	680	696	678	696	435,500	696
2023-04-03	680	681	676	677	153,400	677
2023-03-31	673	680	673	675	203,700	675
2023-03-30	669	674	667	672	348,000	672
2023-03-29	685	686	680	686	431,800	686
2023-03-28	685	685	678	679	237,000	679
2023-03-27	685	685	677	680	233,500	680
2023-03-24	666	679	666	678	223,700	678
2023-03-23	666	673	664	671	200,400	671
2023-03-22	676	677	670	671	276,000	671
2023-03-20	672	675	664	666	293,600	666
2023-03-17	688	688	677	679	286,600	679
2023-03-16	685	686	676	680	329,400	680
2023-03-15	691	701	689	700	251,200	700
2023-03-14	696	697	679	682	556,400	682
2023-03-13	707	708	698	705	413,600	705
2023-03-10	719	724	714	715	634,800	715
2023-03-09	721	727	720	726	396,200	726
2023-03-08	712	719	709	718	277,900	718
2023-03-07	706	712	703	711	342,900	711
2023-03-06	705	709	702	707	341,400	707
2023-03-03	700	702	695	702	402,000	702
2023-03-02	696	700	692	695	381,300	695
2023-03-01	687	693	682	692	445,400	692
2023-02-28	693	693	687	692	299,100	692
2023-02-27	679	695	679	692	469,600	692
2023-02-24	678	681	676	678	283,200	678
2023-02-22	675	678	672	677	199,300	677
2023-02-21	670	679	668	676	278,400	676
2023-02-20	666	672	665	671	221,600	671
2023-02-17	660	665	659	663	141,200	663
2023-02-16	663	664	658	662	166,200	662
2023-02-15	660	664	658	661	200,100	661
2023-02-14	659	660	655	660	113,700	660
2023-02-13	653	657	651	655	130,700	655
2023-02-10	649	663	648	654	333,000	654
2023-02-09	643	650	638	647	443,900	647
2023-02-08	646	649	644	644	193,500	644
2023-02-07	649	650	646	646	175,300	646
2023-02-06	643	650	643	649	138,900	649
2023-02-03	643	645	640	642	147,700	642
2023-02-02	655	656	645	646	275,000	646
2023-02-01	662	663	654	655	205,400	655
2023-01-31	658	662	655	660	249,100	660
2023-01-30	658	661	653	655	226,700	655
2023-01-27	659	660	656	658	110,100	658
2023-01-26	659	661	657	658	116,600	658
2023-01-25	657	660	656	658	193,100	658
2023-01-24	655	658	655	657	192,200	657
2023-01-23	653	654	647	654	221,300	654
2023-01-20	640	647	639	647	176,000	647
2023-01-19	641	644	638	639	115,100	639
2023-01-18	638	643	633	640	151,900	640
2023-01-17	635	639	634	638	79,700	638
2023-01-16	631	637	631	633	139,700	633
2023-01-13	630	638	630	634	163,500	634
2023-01-12	633	634	630	633	109,100	633
2023-01-11	632	635	630	632	123,400	632
2023-01-10	634	634	627	627	226,700	627
2023-01-06	628	637	627	634	200,500	634
2023-01-05	630	632	624	631	319,400	631
2023-01-04	636	636	630	631	192,500	631

分割・併合履歴： [2006-08-04]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30