3289 東急不動産ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,060 | 1,061 | 1,035 | 1,042 | 2,840,000 | 1,042 |
| 2025-05-19 | 1,030 | 1,060.5 | 1,030 | 1,055 | 2,700,700 | 1,055 |
| 2025-05-16 | 1,041 | 1,046 | 1,019 | 1,039 | 3,110,000 | 1,039 |
| 2025-05-15 | 1,050.5 | 1,054.5 | 1,027 | 1,037.5 | 3,369,800 | 1,037.50 |
| 2025-05-14 | 1,057 | 1,068.5 | 1,040.5 | 1,061.5 | 2,517,100 | 1,061.50 |
| 2025-05-13 | 1,082 | 1,086 | 1,060 | 1,066 | 3,070,100 | 1,066 |
| 2025-05-12 | 1,123.5 | 1,130 | 1,076.5 | 1,089 | 5,184,100 | 1,089 |
| 2025-05-09 | 1,041 | 1,043 | 1,027 | 1,033.5 | 2,211,200 | 1,033.50 |
| 2025-05-08 | 1,030 | 1,031.5 | 1,019 | 1,027.5 | 1,673,700 | 1,027.50 |
| 2025-05-07 | 1,015 | 1,032 | 1,013.5 | 1,020.5 | 3,014,300 | 1,020.50 |
| 2025-05-02 | 1,005 | 1,016 | 1,001 | 1,013 | 2,044,700 | 1,013 |
| 2025-05-01 | 998 | 1,009 | 986.7 | 1,004.5 | 1,722,000 | 1,004.50 |
| 2025-04-30 | 997 | 997.9 | 984 | 995.7 | 2,188,800 | 995.70 |
| 2025-04-28 | 996.1 | 998.7 | 985 | 996.2 | 2,524,100 | 996.20 |
| 2025-04-25 | 999.4 | 1,013 | 990.6 | 994.9 | 3,131,500 | 994.90 |
| 2025-04-24 | 1,014.5 | 1,015.5 | 999.4 | 999.4 | 2,010,900 | 999.40 |
| 2025-04-23 | 1,022 | 1,022 | 1,007 | 1,019 | 2,185,700 | 1,019 |
| 2025-04-22 | 992.8 | 1,011 | 991.2 | 1,009 | 1,635,700 | 1,009 |
| 2025-04-21 | 999 | 999.8 | 988.2 | 992.4 | 1,291,700 | 992.40 |
| 2025-04-18 | 1,000 | 1,003.5 | 994.8 | 1,001 | 1,436,000 | 1,001 |
| 2025-04-17 | 979.1 | 998.2 | 977.4 | 998.2 | 1,378,100 | 998.20 |
| 2025-04-16 | 977.9 | 981.5 | 970.8 | 979 | 1,828,800 | 979 |
| 2025-04-15 | 999.9 | 1,001.5 | 975.3 | 977.9 | 1,667,600 | 977.90 |
| 2025-04-14 | 992.6 | 998 | 986.6 | 992.4 | 2,201,100 | 992.40 |
| 2025-04-11 | 962.8 | 992.8 | 959 | 992.4 | 2,940,500 | 992.40 |
| 2025-04-10 | 980.5 | 1,005 | 965.8 | 1,002 | 3,953,200 | 1,002 |
| 2025-04-09 | 944.9 | 964.9 | 930.7 | 938.3 | 2,804,700 | 938.30 |
| 2025-04-08 | 951.8 | 980.4 | 949 | 967.9 | 3,103,100 | 967.90 |
| 2025-04-07 | 930 | 961.6 | 911 | 932.4 | 3,845,500 | 932.40 |
| 2025-04-04 | 962 | 1,015 | 962 | 995 | 4,496,900 | 995 |
| 2025-04-03 | 950 | 988 | 946 | 984.3 | 3,028,100 | 984.30 |
| 2025-04-02 | 996.3 | 997 | 978.3 | 988.1 | 2,372,500 | 988.10 |
| 2025-04-01 | 1,013.5 | 1,019 | 997.7 | 997.8 | 2,513,300 | 997.80 |
| 2025-03-31 | 1,005 | 1,008 | 986.2 | 998.3 | 3,294,500 | 998.30 |
| 2025-03-28 | 1,040 | 1,049.5 | 1,020 | 1,025.5 | 2,666,900 | 1,025.50 |
| 2025-03-27 | 1,063 | 1,065 | 1,054.5 | 1,061.5 | 3,155,600 | 1,061.50 |
| 2025-03-26 | 1,059.5 | 1,065.5 | 1,046.5 | 1,055.5 | 3,086,900 | 1,055.50 |
| 2025-03-25 | 1,050 | 1,067.5 | 1,048.5 | 1,060 | 3,266,400 | 1,060 |
| 2025-03-24 | 1,020 | 1,043 | 1,010.5 | 1,042.5 | 2,680,400 | 1,042.50 |
| 2025-03-21 | 1,011 | 1,031.5 | 1,010.5 | 1,019.5 | 3,146,500 | 1,019.50 |
| 2025-03-19 | 1,021 | 1,035 | 1,020.5 | 1,025.5 | 2,288,800 | 1,025.50 |
| 2025-03-18 | 1,020 | 1,027 | 1,015 | 1,019.5 | 2,253,200 | 1,019.50 |
| 2025-03-17 | 983.2 | 1,010 | 981.2 | 1,007 | 2,466,500 | 1,007 |
| 2025-03-14 | 963.7 | 977.9 | 961.3 | 970 | 2,775,100 | 970 |
| 2025-03-13 | 989.2 | 992 | 970.5 | 971.7 | 2,318,900 | 971.70 |
| 2025-03-12 | 963.2 | 978.3 | 961.5 | 974.5 | 2,219,700 | 974.50 |
| 2025-03-11 | 975 | 977 | 954.7 | 966.9 | 2,914,900 | 966.90 |
| 2025-03-10 | 988.8 | 998.2 | 983.6 | 988.7 | 1,622,300 | 988.70 |
| 2025-03-07 | 981 | 986.3 | 969.5 | 981.1 | 2,358,400 | 981.10 |
| 2025-03-06 | 1,000 | 1,004 | 997.1 | 1,001.5 | 1,533,100 | 1,001.50 |
| 2025-03-05 | 999.5 | 1,004.5 | 991.7 | 1,000 | 2,311,500 | 1,000 |
| 2025-03-04 | 988 | 999.5 | 984.5 | 997.8 | 3,194,300 | 997.80 |
| 2025-03-03 | 983 | 986.6 | 977.1 | 982.1 | 2,715,000 | 982.10 |
| 2025-02-28 | 979.8 | 981.9 | 966.7 | 974.9 | 2,585,600 | 974.90 |
| 2025-02-27 | 980 | 989.9 | 976 | 984 | 2,163,800 | 984 |
| 2025-02-26 | 969 | 979.8 | 964 | 979.8 | 2,181,900 | 979.80 |
| 2025-02-25 | 968 | 973.4 | 961 | 962.3 | 2,141,600 | 962.30 |
| 2025-02-21 | 971.1 | 978.5 | 965.6 | 975 | 1,738,700 | 975 |
| 2025-02-20 | 968.7 | 969 | 953.4 | 965.4 | 2,302,900 | 965.40 |
| 2025-02-19 | 997 | 998 | 972.7 | 974.9 | 1,997,800 | 974.90 |
| 2025-02-18 | 1,000 | 1,002.5 | 993.6 | 998.2 | 1,081,700 | 998.20 |
| 2025-02-17 | 1,001 | 1,005 | 996.8 | 1,000 | 975,300 | 1,000 |
| 2025-02-14 | 1,002 | 1,006.5 | 995.8 | 1,000 | 1,677,500 | 1,000 |
| 2025-02-13 | 1,012.5 | 1,014 | 991.5 | 999.9 | 2,052,900 | 999.90 |
| 2025-02-12 | 1,013 | 1,017.5 | 990 | 998.6 | 2,511,600 | 998.60 |
| 2025-02-10 | 1,000 | 1,013.5 | 987 | 994.4 | 3,098,500 | 994.40 |
| 2025-02-07 | 1,001.5 | 1,005 | 986.3 | 993.2 | 2,136,700 | 993.20 |
| 2025-02-06 | 1,000 | 1,011 | 998.6 | 1,005 | 1,855,500 | 1,005 |
| 2025-02-05 | 1,000 | 1,003 | 992 | 994.8 | 2,457,100 | 994.80 |
| 2025-02-04 | 1,007.5 | 1,009.5 | 988.6 | 996.8 | 2,256,300 | 996.80 |
| 2025-02-03 | 980.4 | 998.4 | 977.5 | 992.3 | 2,516,200 | 992.30 |
| 2025-01-31 | 1,009.5 | 1,009.5 | 986.1 | 1,001 | 2,458,600 | 1,001 |
| 2025-01-30 | 1,001.5 | 1,010 | 994.1 | 1,006 | 2,068,400 | 1,006 |
| 2025-01-29 | 1,003.5 | 1,023 | 998.3 | 1,013 | 3,103,200 | 1,013 |
| 2025-01-28 | 980 | 1,004 | 979.4 | 1,000.5 | 3,796,300 | 1,000.50 |
| 2025-01-27 | 975.9 | 985.7 | 965.6 | 984.3 | 3,938,200 | 984.30 |
| 2025-01-24 | 980 | 996.5 | 966.8 | 966.8 | 3,461,300 | 966.80 |
| 2025-01-23 | 953 | 978.1 | 952.5 | 975.4 | 2,499,400 | 975.40 |
| 2025-01-22 | 960 | 969.7 | 957.3 | 960.3 | 2,805,000 | 960.30 |
| 2025-01-21 | 949.9 | 953.1 | 945 | 950.7 | 1,489,200 | 950.70 |
| 2025-01-20 | 945 | 951.8 | 940.7 | 949.9 | 1,778,400 | 949.90 |
| 2025-01-17 | 940.8 | 944.1 | 926.5 | 940 | 2,099,300 | 940 |
| 2025-01-16 | 940.1 | 949.7 | 939.1 | 943.5 | 1,727,500 | 943.50 |
| 2025-01-15 | 946 | 948.1 | 933.1 | 939.3 | 2,053,000 | 939.30 |
| 2025-01-14 | 940 | 947.4 | 930.9 | 936.9 | 2,336,700 | 936.90 |
| 2025-01-10 | 943.3 | 954.1 | 941 | 944.9 | 2,053,100 | 944.90 |
| 2025-01-09 | 945 | 952.2 | 938.3 | 949.5 | 2,040,800 | 949.50 |
| 2025-01-08 | 960 | 965.1 | 953.1 | 953.1 | 2,288,000 | 953.10 |
| 2025-01-07 | 962 | 965.2 | 948.4 | 962.8 | 1,976,100 | 962.80 |
| 2025-01-06 | 978 | 984.3 | 957 | 964.9 | 2,341,200 | 964.90 |
分割・併合履歴 ： なし