!決算発表予定日 2024/05/10
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
1,145.6
円
(09:57)
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) | 664.0 (23/05/08) |
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) |
---|---|---|---|---|---|---|---|
5/1 | 1,131.5 | 1,149.5 | 1,131.5 | 1,145.5 | -15.0 | -1.3 | 438,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/16 | 1,207.0 | 1,207.5 | 1,162.0 | 1,167.0 | -55.5 | -4.5 | 3,560,700 |
4/15 | 1,200.0 | 1,236.5 | 1,185.5 | 1,222.5 | -7.5 | -0.6 | 4,822,900 |
4/12 | 1,171.5 | 1,253.0 | 1,165.0 | 1,230.0 | +72.5 | +6.3 | 8,246,200 |
4/11 | 1,153.5 | 1,164.5 | 1,146.0 | 1,157.5 | -20.0 | -1.7 | 4,149,300 |
4/10 | 1,199.5 | 1,201.0 | 1,170.5 | 1,177.5 | -16.0 | -1.3 | 4,029,000 |
4/9 | 1,203.0 | 1,211.5 | 1,190.5 | 1,193.5 | +4.5 | +0.4 | 2,658,200 |
4/8 | 1,180.0 | 1,197.0 | 1,173.0 | 1,189.0 | +11.0 | +0.9 | 2,488,400 |
4/5 | 1,162.0 | 1,180.0 | 1,152.0 | 1,178.0 | -14.0 | -1.2 | 3,710,500 |
4/4 | 1,206.0 | 1,209.5 | 1,190.0 | 1,192.0 | -2.0 | -0.2 | 3,382,700 |
4/3 | 1,194.5 | 1,205.0 | 1,182.0 | 1,194.0 | -9.5 | -0.8 | 3,893,300 |
4/2 | 1,215.0 | 1,220.5 | 1,186.0 | 1,203.5 | -4.0 | -0.3 | 3,219,400 |
4/1 | 1,256.0 | 1,259.0 | 1,196.5 | 1,207.5 | -41.0 | -3.3 | 4,083,100 |
3/29 | 1,237.0 | 1,266.5 | 1,232.0 | 1,248.5 | +31.0 | +2.6 | 5,068,800 |
3/28 | 1,214.5 | 1,233.0 | 1,209.5 | 1,217.5 | -11.0 | -0.9 | 4,036,700 |
3/27 | 1,208.0 | 1,237.0 | 1,206.0 | 1,228.5 | +36.0 | +3.0 | 4,376,800 |
3/26 | 1,174.0 | 1,197.5 | 1,174.0 | 1,192.5 | +18.5 | +1.6 | 2,678,500 |
3/25 | 1,173.5 | 1,185.0 | 1,166.5 | 1,174.0 | -20.0 | -1.7 | 3,990,800 |
3/22 | 1,205.5 | 1,219.5 | 1,180.0 | 1,194.0 | +9.0 | +0.8 | 4,456,900 |
3/21 | 1,188.5 | 1,190.0 | 1,160.5 | 1,185.0 | +14.5 | +1.2 | 5,160,300 |
3/19 | 1,111.0 | 1,183.5 | 1,104.0 | 1,170.5 | +64.5 | +5.8 | 6,666,400 |
3/18 | 1,081.0 | 1,106.0 | 1,079.5 | 1,106.0 | +32.0 | +3.0 | 4,580,200 |
▶︎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