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
1,136
円
(20:00)
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) | 649.0 (23/04/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,140.0 | 1,149.0 | 1,105.5 | 1,124.0 | -27.5 | -2.4 | 3,882,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 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 |
| 3/15 | 1,040.0 | 1,079.0 | 1,040.0 | 1,074.0 | +40.5 | +3.9 | 5,218,500 |
| 3/14 | 1,020.0 | 1,035.5 | 1,010.0 | 1,033.5 | +26.5 | +2.6 | 3,359,200 |
| 3/13 | 1,009.0 | 1,021.5 | 1,000.0 | 1,007.0 | +4.0 | +0.4 | 2,344,400 |
| 3/12 | 982.0 | 1,005.0 | 974.9 | 1,003.0 | +18.2 | +1.9 | 3,292,400 |
| 3/11 | 999.3 | 1,004.0 | 974.5 | 984.8 | -27.2 | -2.7 | 3,254,600 |
| 3/8 | 1,014.0 | 1,024.0 | 995.6 | 1,012.0 | +2.0 | +0.2 | 3,160,500 |
| 3/7 | 1,030.0 | 1,051.0 | 1,002.5 | 1,010.0 | -16.0 | -1.6 | 3,680,800 |
▶︎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