3289東証P貸借
業種 不動産業
東急不動産ホールディングス 株価時系列データ
PTS
1,090.3
円
(21:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,266.5 (24/03/29) | 771.6 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266.5 (24/03/29) | 892.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,105.0 | 1,114.5 | 1,093.0 | 1,095.5 | +9.5 | +0.9 | 2,548,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,049.0 | 1,087.0 | 1,044.5 | 1,086.0 | +56.0 | +5.4 | 6,179,300 |
| 5/30 | 1,015.0 | 1,030.0 | 1,007.5 | 1,030.0 | +4.0 | +0.4 | 2,928,300 |
| 5/29 | 1,026.5 | 1,033.0 | 1,015.5 | 1,026.0 | -5.5 | -0.5 | 3,002,100 |
| 5/28 | 1,038.0 | 1,043.5 | 1,023.5 | 1,031.5 | -13.5 | -1.3 | 2,710,100 |
| 5/27 | 1,046.0 | 1,047.0 | 1,031.0 | 1,045.0 | +4.5 | +0.4 | 2,148,300 |
| 5/24 | 1,040.5 | 1,051.5 | 1,032.5 | 1,040.5 | -23.5 | -2.2 | 2,586,900 |
| 5/23 | 1,078.0 | 1,078.0 | 1,051.0 | 1,064.0 | -16.0 | -1.5 | 2,442,100 |
| 5/22 | 1,094.5 | 1,096.0 | 1,080.0 | 1,080.0 | -17.5 | -1.6 | 1,582,800 |
| 5/21 | 1,105.0 | 1,108.5 | 1,095.5 | 1,097.5 | -12.5 | -1.1 | 1,420,100 |
| 5/20 | 1,103.0 | 1,126.5 | 1,102.5 | 1,110.0 | +10.0 | +0.9 | 2,271,500 |
| 5/17 | 1,090.0 | 1,112.5 | 1,081.5 | 1,100.0 | -4.0 | -0.4 | 2,084,700 |
| 5/16 | 1,121.0 | 1,123.5 | 1,090.5 | 1,104.0 | -17.5 | -1.6 | 2,786,100 |
| 5/15 | 1,135.0 | 1,138.5 | 1,118.5 | 1,121.5 | -23.0 | -2.0 | 3,056,000 |
| 5/14 | 1,146.5 | 1,149.0 | 1,130.5 | 1,144.5 | -2.0 | -0.2 | 2,880,300 |
| 5/13 | 1,180.0 | 1,182.5 | 1,142.0 | 1,146.5 | -22.5 | -1.9 | 3,988,600 |
| 5/10 | 1,159.0 | 1,185.0 | 1,159.0 | 1,169.0 | +14.5 | +1.3 | 2,518,400 |
| 5/9 | 1,139.0 | 1,161.0 | 1,136.0 | 1,154.5 | +8.5 | +0.7 | 1,782,300 |
| 5/8 | 1,159.5 | 1,163.0 | 1,142.5 | 1,146.0 | -14.0 | -1.2 | 2,020,800 |
| 5/7 | 1,157.0 | 1,167.5 | 1,152.5 | 1,160.0 | +0.5 | +0.0 | 2,204,700 |
| 5/2 | 1,149.0 | 1,174.0 | 1,144.0 | 1,159.5 | +9.0 | +0.8 | 2,181,600 |
| 5/1 | 1,131.5 | 1,155.0 | 1,131.5 | 1,150.5 | -10.0 | -0.9 | 1,720,400 |
| 4/30 | 1,170.5 | 1,174.0 | 1,154.0 | 1,160.5 | +10.5 | +0.9 | 2,275,100 |
| 4/26 | 1,123.5 | 1,152.5 | 1,117.5 | 1,150.0 | +26.0 | +2.3 | 2,759,800 |
| 4/25 | 1,154.0 | 1,160.0 | 1,122.5 | 1,124.0 | -28.5 | -2.5 | 2,610,600 |
| 4/24 | 1,150.0 | 1,159.5 | 1,145.0 | 1,152.5 | +4.5 | +0.4 | 2,310,600 |
| 4/23 | 1,150.0 | 1,162.5 | 1,140.5 | 1,148.0 | +11.0 | +1.0 | 1,888,000 |
| 4/22 | 1,150.5 | 1,158.0 | 1,122.5 | 1,137.0 | +13.0 | +1.2 | 2,980,900 |
| 4/19 | 1,140.0 | 1,149.0 | 1,105.5 | 1,124.0 | -27.5 | -2.4 | 3,882,200 |
| 4/18 | 1,140.5 | 1,159.0 | 1,130.0 | 1,151.5 | -1.0 | -0.1 | 2,419,600 |
| 4/17 | 1,173.0 | 1,183.5 | 1,143.5 | 1,152.5 | -14.5 | -1.2 | 3,531,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて