[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 
2017-06-23681.00682.00672.00674.0020858001408422400
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
2016-10-17533.00543.00532.00537.0035859001928797000
2016-10-14532.00536.00530.00532.0040919002178011700
2016-10-13535.00540.00530.00531.0033205001771875800
2016-10-12529.00536.00528.00533.0030640001631170400
2016-10-11536.00538.00531.00531.0025989001388813900
2016-10-07535.00538.00531.00533.0023621001259055600
2016-10-06535.00540.00533.00534.0028567001531646600
2016-10-05537.00539.00528.00530.0048292002569222400
2016-10-04534.00540.00534.00537.0036589001964627400
2016-10-03545.00548.00541.00542.0025786001402200500
2016-09-30540.00548.00533.00545.0047784002583057900
2016-09-29541.00551.00541.00547.0033013001808413500
2016-09-28546.00549.00536.00539.0057193003096494700
2016-09-27548.00561.00543.00560.0034603001913995300
2016-09-26557.00558.00552.00553.0027595001530414200
2016-09-23556.00561.00549.00557.0040415002245967200
2016-09-21548.00558.00544.00555.0050609002791270100
2016-09-20536.00549.00536.00542.0034729001885252300
2016-09-16538.00545.00532.00540.0059661003208836400
2016-09-15560.00562.00541.00545.0069946003830400100
2016-09-14560.00573.00558.00567.0034328001946965000
2016-09-13572.00578.00558.00560.0062945003561112900
2016-09-12568.00570.00561.00566.0032742001849858200
2016-09-09572.00580.00571.00574.0032327001855459900
2016-09-08579.00581.00575.00576.0020686001194632400
2016-09-07578.00578.00572.00576.0025791001482545000
2016-09-06579.00585.00579.00584.001659700966752500
2016-09-05584.00592.00580.00582.0030195001766147400
2016-09-02577.00582.00575.00581.0022610001310072000
2016-09-01570.00580.00569.00577.0033024001900375900
2016-08-31575.00577.00569.00576.0021219001216893200
2016-08-30574.00575.00568.00568.0017971001024830900
2016-08-29565.00577.00561.00575.0032623001865717600
2016-08-26561.00563.00550.00551.0035734001975393700
2016-08-25571.00574.00561.00562.0029167001645574900
2016-08-24564.00571.00564.00569.001627400924722700
2016-08-23561.00570.00558.00564.0032572001837500000
2016-08-22565.00566.00558.00563.0020536001155358000
2016-08-19568.00568.00558.00564.0025144001415571800
2016-08-18569.00573.00563.00563.0029556001671851600
2016-08-17571.00577.00569.00576.0021332001222943900
2016-08-16598.00601.00572.00572.0032694001901758500
2016-08-15591.00595.00590.00593.0019076001130356700
2016-08-12586.00602.00585.00591.0045665002705422400
2016-08-10577.00582.00570.00573.0032432001865595500
2016-08-09585.00589.00579.00582.0028051001634775400
2016-08-08576.00586.00575.00585.0034523002005319300
2016-08-05570.00575.00563.00569.0028012001595419200
2016-08-04555.00568.00545.00566.0048587002698867800
2016-08-03567.00569.00551.00554.0061694003449206100
2016-08-02586.00591.00578.00581.0035869002093580400
2016-08-01598.00605.00587.00603.0039208002345159800
2016-07-29632.00644.00600.00616.0066470004130818000
2016-07-28628.00633.00622.00627.0026537001663300700
2016-07-27640.00648.00635.00641.0039114002512611300
2016-07-26636.00637.00626.00632.0025014001577771600
2016-07-25641.00649.00638.00644.0026400001701789700
2016-07-22633.00639.00630.00635.0023653001501145500
2016-07-21648.00655.00642.00648.0031506002039374400
2016-07-20631.00642.00625.00641.0027467001743676400
2016-07-19642.00644.00626.00636.0032580002060213800
2016-07-15635.00648.00633.00638.0036086002313231100
2016-07-14632.00643.00627.00636.0028962001842620800
2016-07-13646.00648.00632.00635.0045513002908254300
2016-07-12607.00633.00607.00626.0055506003472052500
2016-07-11588.00594.00581.00587.0056339003306723000
2016-07-08592.00595.00569.00570.0057852003341499500
2016-07-07593.00605.00590.00594.0030664001827183300
2016-07-06613.00615.00589.00603.0056125003353060300
2016-07-05630.00634.00624.00633.0017172001080340800
2016-07-04618.00638.00617.00635.0024189001526808900
2016-07-01633.00635.00619.00622.0035400002207643800
2016-06-30641.00644.00633.00634.0029275001866215700
2016-06-29621.00632.00613.00629.0022315001396052000
2016-06-28606.00618.00598.00613.0024252001481403200
2016-06-27612.00617.00607.00615.0037712002308777000
2016-06-24661.00662.00593.00607.0061370003779570900
2016-06-23650.00657.00644.00652.0021855001422202200
2016-06-22659.00660.00646.00647.0028128001830624700
2016-06-21641.00663.00641.00659.0032867002152916700
2016-06-20645.00659.00644.00653.0031434002054622000

   ※ 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