[3289 東証1部] 東急不動産ホールディングス 日足 時系列データ

[3289 東証1部] 東急不動産ホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20712.00720.00710.00720.0032811002351484600
2017-10-19709.00713.00705.00709.0022708001609507700
2017-10-18697.00705.00696.00704.0022632001587323300
2017-10-17699.00700.00689.00698.0022034001530866100
2017-10-16693.00705.00692.00699.0017966001257920500
2017-10-13686.00695.00686.00693.0026351001818139300
2017-10-12696.00698.00689.00691.0014824001027210100
2017-10-11696.00698.00690.00696.001064600740428200
2017-10-10695.00699.00692.00697.0024306001691580900
2017-10-06685.00694.00684.00693.0030299002088988900
2017-10-05679.00685.00678.00682.0023144001578981300
2017-10-04676.00681.00675.00678.0021539001460526800
2017-10-03662.00672.00661.00672.0029455001965317500
2017-10-02674.00675.00665.00670.0021470001436481700
2017-09-29679.00680.00672.00679.0031144002107392200
2017-09-28668.00676.00663.00674.0026274001759698800
2017-09-27675.00675.00665.00669.0024377001633428000
2017-09-26680.00682.00674.00681.0018862001281498900
2017-09-25679.00680.00672.00679.0019499001318862200
2017-09-22677.00681.00672.00675.0020646001395951800
2017-09-21666.00687.00665.00674.0037657002548016600
2017-09-20658.00664.00657.00662.0021685001432564800
2017-09-19650.00659.00647.00657.0022290001457396000
2017-09-15636.00644.00635.00642.0019095001223132200
2017-09-14644.00647.00637.00638.001461200935240000
2017-09-13641.00644.00636.00644.001249300801066000
2017-09-12633.00635.00630.00633.001444100913401100
2017-09-11627.00631.00623.00625.001501500940729500
2017-09-08623.00626.00620.00621.0024594001531471700
2017-09-07630.00631.00623.00627.0025647001605844700
2017-09-06631.00631.00626.00629.0021233001334862500
2017-09-05646.00648.00636.00636.0021018001345683200
2017-09-04648.00652.00645.00648.0019381001255001200
2017-09-01658.00662.00653.00662.0015503001022247700
2017-08-31659.00662.00655.00656.001340500881022900
2017-08-30650.00656.00644.00656.0018426001200062000
2017-08-29648.00649.00642.00646.001548000999331500
2017-08-28656.00657.00651.00654.00859300561546300
2017-08-25656.00661.00654.00656.001233100810024500
2017-08-24665.00667.00655.00655.0023058001521768200
2017-08-23658.00658.00646.00648.001404800912562300
2017-08-22646.00656.00646.00654.0016142001053693400
2017-08-21650.00652.00645.00647.001142600739959700
2017-08-18649.00651.00643.00644.0019250001243355400
2017-08-17653.00661.00652.00656.001476200969838000
2017-08-16660.00664.00658.00660.001274100841103500
2017-08-15660.00665.00657.00660.001357200897107400
2017-08-14650.00657.00646.00654.0016185001056814500
2017-08-10661.00664.00655.00659.0016630001097413200
2017-08-09652.00661.00648.00654.0021183001381448100
2017-08-08666.00666.00653.00656.0018468001215153100
2017-08-07669.00674.00665.00666.001408200941155200
2017-08-04669.00670.00662.00668.0017593001172892100
2017-08-03670.00672.00665.00667.001370100915090000
2017-08-02680.00686.00673.00673.0022456001523865200
2017-08-01662.00673.00662.00672.0017050001140714500
2017-07-31667.00668.00660.00662.001427600947146300
2017-07-28660.00664.00658.00664.001375500911235600
2017-07-27658.00668.00657.00661.0020406001352336900
2017-07-26654.00656.00651.00655.001026400670927000
2017-07-25652.00654.00647.00649.001084700705332400
2017-07-24646.00652.00644.00652.001220700792170000
2017-07-21652.00654.00648.00651.00836800544823500
2017-07-20650.00654.00644.00653.001127100733207200
2017-07-19647.00650.00645.00648.00952600617197800
2017-07-18652.00654.00643.00647.001477500956690700
2017-07-14653.00659.00652.00657.001396100916079800
2017-07-13659.00661.00650.00652.001447700946623800
2017-07-12655.00658.00653.00655.0016598001087740100
2017-07-11662.00664.00658.00660.001427700943378300
2017-07-10657.00662.00654.00662.0015361001012112800
2017-07-07660.00662.00652.00654.0021488001410433100
2017-07-06668.00671.00664.00667.0015452001031031500
2017-07-05671.00672.00661.00671.0018892001260574900
2017-07-04668.00679.00668.00671.0018633001254305400
2017-07-03665.00668.00660.00664.0015921001057117500
2017-06-30669.00670.00660.00664.0033686002239322000
2017-06-29660.00666.00656.00665.0020356001347837100
2017-06-28653.00659.00653.00656.0020778001363201100
2017-06-27659.00660.00651.00656.0025062001641622900
2017-06-26664.00667.00652.00657.0055977003678649400
2017-06-23681.00682.00672.00674.0020858001408422400
2017-06-22679.00679.00673.00675.001342900907512600
2017-06-21678.00683.00674.00682.0015961001085357300
2017-06-20686.00688.00678.00679.0018471001259355100
2017-06-19685.00687.00679.00684.001272100869955900
2017-06-16695.00695.00687.00691.0026110001803993800
2017-06-15683.00694.00680.00688.0024585001690087200
2017-06-14680.00686.00673.00684.0021757001481719100
2017-06-13664.00683.00663.00680.0026154001770421100
2017-06-12662.00669.00657.00661.0016888001117121600
2017-06-09661.00672.00661.00663.0024529001628923800
2017-06-08675.00675.00660.00661.0026551001765715000
2017-06-07662.00673.00659.00669.0025336001689875400
2017-06-06677.00677.00665.00666.0025214001688764000
2017-06-05684.00685.00676.00677.0018420001248979600
2017-06-02677.00689.00675.00687.0030897002112019400
2017-06-01667.00676.00664.00675.0019332001300013700
2017-05-31665.00666.00660.00664.0017617001167762300
2017-05-30667.00669.00663.00668.0015358001022600600
2017-05-29669.00670.00664.00669.001344300896566300
2017-05-26676.00676.00665.00666.0023821001591548700
2017-05-25669.00677.00667.00676.0027199001832471300
2017-05-24664.00669.00657.00668.0024364001616778700
2017-05-23656.00660.00652.00657.001511900993134500
2017-05-22650.00660.00647.00660.0022827001496597000
2017-05-19649.00653.00643.00651.0024038001559912100
2017-05-18651.00656.00648.00656.0028419001852625700
2017-05-17660.00665.00656.00665.0023974001585341200
2017-05-16678.00678.00661.00668.0037201002486977400
2017-05-15650.00680.00649.00675.0076064005080646600
2017-05-12635.00645.00629.00640.0042956002746301800
2017-05-11629.00633.00621.00632.0024319001527386900
2017-05-10633.00633.00626.00628.0018562001167506300
2017-05-09631.00633.00628.00632.0021565001360655800
2017-05-08628.00634.00624.00633.0040030002526294600
2017-05-02606.00617.00604.00616.0026046001598474500
2017-05-01607.00607.00601.00607.001529300924428500
2017-04-28616.00616.00605.00608.0023751001444192400
2017-04-27616.00618.00610.00612.0019823001215142500
2017-04-26616.00618.00613.00617.0020105001238780100
2017-04-25605.00613.00604.00612.0019808001207136300
2017-04-24609.00610.00601.00605.0021810001320098100
2017-04-21604.00606.00600.00603.0022645001365701800
2017-04-20605.00606.00599.00601.0032972001983798600
2017-04-19613.00618.00608.00609.0029410001798178400
2017-04-18622.00625.00613.00617.0025954001607834900
2017-04-17601.00619.00601.00618.0019961001223442300
2017-04-14608.00611.00601.00606.0028184001710040900
2017-04-13603.00606.00600.00603.0030343001827984600
2017-04-12607.00613.00606.00611.0027351001667595200
2017-04-11605.00615.00604.00614.0023332001428360400
2017-04-10609.00610.00602.00608.0032230001956488500
2017-04-07597.00608.00595.00605.0046090002774151200
2017-04-06598.00602.00590.00591.0046747002781273300
2017-04-05603.00609.00603.00608.0025856001567546100
2017-04-04602.00606.00595.00603.0039057002349478300
2017-04-03608.00609.00600.00603.0030901001868481100
2017-03-31617.00620.00604.00604.0039311002401889700
2017-03-30613.00619.00609.00610.0022387001372899800
2017-03-29620.00621.00613.00617.0022328001376386000
2017-03-28618.00622.00615.00620.0022067001367854200
2017-03-27623.00625.00611.00615.0021411001318072800
2017-03-24621.00630.00614.00626.0028702001795855400
2017-03-23610.00618.00608.00617.0026610001635145600
2017-03-22616.00622.00609.00610.0028780001767855700
2017-03-21621.00628.00618.00625.0022043001375199300
2017-03-17630.00632.00622.00624.0036681002293116500
2017-03-16633.00636.00629.00632.0027113001713952900
2017-03-15636.00639.00634.00636.001499000952660600
2017-03-14647.00648.00637.00637.0026691001707091500
2017-03-13642.00648.00641.00648.0016042001036089400
2017-03-10645.00645.00639.00645.0027698001783522300
2017-03-09642.00643.00633.00641.0022900001461841800
2017-03-08636.00642.00635.00640.0021962001401501100
2017-03-07635.00640.00631.00638.0024527001561698500
2017-03-06641.00641.00635.00636.0021560001372812500
2017-03-03648.00648.00636.00638.0026603001702546800
2017-03-02654.00655.00647.00648.0026656001731488700
2017-03-01643.00646.00636.00644.0031983002050604200
2017-02-28642.00652.00639.00640.0033472002157284900
2017-02-27645.00648.00635.00637.0033478002136994400
2017-02-24647.00655.00646.00650.0024098001567855500
2017-02-23653.00656.00646.00649.0023360001517804200
2017-02-22658.00659.00650.00653.0025502001665044300
2017-02-21655.00660.00652.00658.0015991001051719200
2017-02-20648.00657.00644.00655.0021245001386817100
2017-02-17657.00658.00648.00650.0021937001429388000
2017-02-16664.00668.00659.00660.0029160001932716700
2017-02-15663.00664.00657.00662.0019572001294373700
2017-02-14666.00670.00653.00654.0028800001896643400
2017-02-13658.00666.00654.00664.0028912001910596400
2017-02-10649.00655.00637.00654.0052504003397314800
2017-02-09659.00666.00659.00665.0015652001038104800
2017-02-08657.00665.00655.00664.0020845001379405800
2017-02-07646.00655.00645.00653.0020848001356834200
2017-02-06651.00654.00645.00651.0019699001279130300
2017-02-03650.00655.00638.00644.0040618002621285000
2017-02-02658.00662.00645.00648.0029313001908128200
2017-02-01656.00662.00652.00660.0024775001628575000
2017-01-31663.00666.00659.00661.0029725001970015700
2017-01-30676.00677.00664.00670.0023677001583609900
2017-01-27678.00680.00674.00678.0022437001518407700
2017-01-26667.00676.00667.00676.0031022002089050300
2017-01-25675.00678.00657.00661.0047402003152783500
2017-01-24676.00678.00669.00670.0022517001514968300
2017-01-23689.00689.00676.00678.0026762001819379700
2017-01-20696.00698.00688.00694.0023678001640670500
2017-01-19693.00700.00691.00695.0029651002062565000
2017-01-18666.00687.00665.00685.0034101002307375200
2017-01-17687.00690.00667.00669.0041321002786202500
2017-01-16697.00699.00686.00687.0027494001896240500
2017-01-13693.00702.00689.00701.0030223002103212100
2017-01-12699.00703.00692.00699.0028040001955332900
2017-01-11706.00708.00699.00700.0021390001502474100
2017-01-10706.00714.00703.00703.0026452001867700600
2017-01-06699.00710.00697.00708.0018303001292026200
2017-01-05712.00717.00704.00709.0029190002068719600
2017-01-04690.00710.00686.00709.0030349002130022200
2016-12-30686.00695.00684.00690.0021414001476677000
2016-12-29704.00705.00687.00694.0027720001920572400
2016-12-28700.00706.00699.00703.0015098001060853800
2016-12-27704.00707.00698.00701.0024361001710949500
2016-12-26702.00708.00701.00706.0020571001450088800
2016-12-22708.00708.00698.00705.0025410001784275300
2016-12-21711.00716.00703.00706.0033243002357528400
2016-12-20707.00710.00703.00708.0027129001917182200
2016-12-19711.00711.00704.00707.0023592001668877400
2016-12-16718.00718.00705.00709.0035678002535869000
2016-12-15712.00716.00707.00710.0046113003281097000
2016-12-14715.00716.00708.00710.0028831002049189200
2016-12-13710.00719.00703.00718.0042227003011024700
2016-12-12711.00715.00704.00710.0050177003559334700
2016-12-09705.00710.00696.00706.0055838003934449800
2016-12-08702.00707.00692.00707.0049953003498679400
2016-12-07682.00693.00675.00690.0046993003218369600
2016-12-06675.00677.00665.00677.0049986003367414500
2016-12-05668.00670.00658.00662.0037658002494379000
2016-12-02660.00675.00660.00670.0043126002887405500
2016-12-01665.00674.00660.00665.0055297003689400100
2016-11-30648.00660.00647.00655.0043167002830858400
2016-11-29654.00662.00651.00651.0033208002174594200
2016-11-28650.00660.00644.00659.0036575002387171100
2016-11-25663.00664.00650.00656.0043545002859654600
2016-11-24661.00666.00658.00662.0038391002544593900
2016-11-22652.00659.00651.00654.0037019002421110200
2016-11-21639.00652.00639.00652.0034614002245103800
2016-11-18652.00652.00638.00638.0042339002722299700
2016-11-17640.00644.00633.00641.0039294002508349300
2016-11-16654.00655.00640.00645.0042342002732043900
2016-11-15650.00657.00645.00647.0047466003085307300
2016-11-14646.00658.00642.00651.0047112003074932900
2016-11-11646.00653.00635.00639.0075627004879791900
2016-11-10617.00637.00613.00633.0077394004853660300
2016-11-09614.00624.00571.00588.00108486006507665400
2016-11-08606.00608.00596.00607.0043666002636644700
2016-11-07600.00609.00598.00606.0052717003185280400
2016-11-04595.00596.00585.00590.0054247003200287900
2016-11-02597.00602.00592.00599.0067267004016953500
2016-11-01596.00607.00591.00604.0064973003898813000
2016-10-31589.00593.00585.00593.0038635002278995700
2016-10-28594.00594.00586.00589.0047430002800875100
2016-10-27585.00593.00584.00587.0049793002932589500
2016-10-26578.00587.00574.00585.0039344002290306000
2016-10-25585.00588.00577.00579.0045385002637538100
2016-10-24571.00579.00565.00579.0036614002104372000
2016-10-21572.00579.00569.00570.0044603002556561100
2016-10-20547.00570.00546.00569.0061131003439520400
2016-10-19540.00546.00536.00545.0029976001624422500
2016-10-18537.00542.00535.00538.0024562001322253600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog