！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,170.5 | 1,174.0 | 1,131.5 | 1,150.5 | +0.5 | +0.0 | 3,995,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,150.5 | 1,162.5 | 1,117.5 | 1,150.0 | +26.0 | +2.3 | 12,549,900 |
| 4/19 | 1,200.0 | 1,236.5 | 1,105.5 | 1,124.0 | -106.0 | -8.6 | 18,216,800 |
| 4/12 | 1,180.0 | 1,253.0 | 1,146.0 | 1,230.0 | +52.0 | +4.4 | 21,571,100 |
| 4/5 | 1,256.0 | 1,259.0 | 1,152.0 | 1,178.0 | -70.5 | -5.7 | 18,289,000 |
| 3/29 | 1,173.5 | 1,266.5 | 1,166.5 | 1,248.5 | +54.5 | +4.6 | 20,151,600 |
| 3/22 | 1,081.0 | 1,219.5 | 1,079.5 | 1,194.0 | +120.0 | +11.2 | 20,863,800 |
| 3/15 | 999.3 | 1,079.0 | 974.5 | 1,074.0 | +62.0 | +6.1 | 17,469,100 |
| 3/8 | 1,020.0 | 1,051.0 | 995.6 | 1,012.0 | +1.0 | +0.1 | 15,608,600 |
| 3/1 | 1,018.0 | 1,020.0 | 968.5 | 1,011.0 | +2.0 | +0.2 | 11,955,900 |
| 2/22 | 991.0 | 1,011.0 | 968.4 | 1,009.0 | +20.1 | +2.0 | 10,847,800 |
| 2/16 | 980.0 | 1,004.0 | 945.1 | 988.9 | +20.8 | +2.2 | 13,870,300 |
| 2/9 | 989.5 | 1,024.5 | 967.0 | 968.1 | -21.4 | -2.2 | 17,561,100 |
| 2/2 | 980.7 | 1,006.0 | 972.2 | 989.5 | +8.2 | +0.8 | 13,258,400 |
| 1/26 | 1,018.0 | 1,038.5 | 976.6 | 981.3 | -20.7 | -2.1 | 13,219,800 |
| 1/19 | 1,000.0 | 1,031.0 | 995.7 | 1,002.0 | +4.0 | +0.4 | 12,252,000 |
| 1/12 | 974.4 | 1,005.0 | 952.3 | 998.0 | +44.7 | +4.7 | 12,162,500 |
| 1/5 | 903.0 | 964.6 | 892.0 | 953.3 | +51.9 | +5.8 | 6,674,000 |
| 12/29 | 895.8 | 905.6 | 886.7 | 901.4 | +9.8 | +1.1 | 8,167,100 |
| 12/22 | 903.3 | 919.0 | 886.5 | 891.6 | -32.0 | -3.5 | 11,855,600 |
| 12/15 | 911.2 | 943.1 | 900.4 | 923.6 | +13.6 | +1.5 | 14,081,300 |
| 12/8 | 939.4 | 968.8 | 905.0 | 910.0 | -29.2 | -3.1 | 17,778,400 |
| 12/1 | 960.9 | 962.9 | 910.2 | 939.2 | -12.4 | -1.3 | 19,483,800 |
| 11/24 | 962.0 | 974.4 | 944.0 | 951.6 | -5.2 | -0.5 | 11,327,600 |
| 11/17 | 926.5 | 977.0 | 910.1 | 956.8 | +41.8 | +4.6 | 15,472,400 |
| 11/10 | 924.0 | 949.5 | 874.1 | 915.0 | +15.3 | +1.7 | 23,715,400 |
| 11/2 | 864.0 | 907.5 | 853.5 | 899.7 | +22.9 | +2.6 | 12,471,600 |
| 10/27 | 883.5 | 893.9 | 850.6 | 876.8 | -7.7 | -0.9 | 14,176,900 |
| 10/20 | 911.5 | 915.1 | 873.3 | 884.5 | -41.3 | -4.5 | 12,687,100 |
| 10/13 | 905.1 | 950.6 | 905.1 | 925.8 | +31.9 | +3.6 | 13,687,800 |
| 10/6 | 923.5 | 936.4 | 851.9 | 893.9 | -25.1 | -2.7 | 15,457,800 |
▶︎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