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
1,217.5
円
(20:10)
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 |
---|---|
1,237.0 (24/03/27) | 624.0 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,237.0 (24/03/27) | 596.0 (23/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,214.5 | 1,233.0 | 1,209.5 | 1,217.5 | -11.0 | -0.9 | 4,036,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,005.5 | 1,014.5 | 967.0 | 968.1 | -18.9 | -1.9 | 5,605,500 |
2/8 | 995.0 | 995.9 | 977.7 | 987.0 | -8.0 | -0.8 | 2,862,300 |
2/7 | 979.0 | 999.7 | 978.3 | 995.0 | +10.0 | +1.0 | 2,402,100 |
2/6 | 1,008.5 | 1,012.0 | 985.0 | 985.0 | -32.5 | -3.2 | 3,309,000 |
2/5 | 989.5 | 1,024.5 | 980.1 | 1,017.5 | +28.0 | +2.8 | 3,382,200 |
2/2 | 985.1 | 993.1 | 979.1 | 989.5 | +13.2 | +1.4 | 2,373,000 |
2/1 | 995.0 | 998.3 | 972.2 | 976.3 | -17.1 | -1.7 | 3,454,500 |
1/31 | 979.0 | 993.4 | 976.6 | 993.4 | +8.1 | +0.8 | 2,701,200 |
1/30 | 1,000.0 | 1,006.0 | 984.2 | 985.3 | -7.6 | -0.8 | 2,802,900 |
1/29 | 980.7 | 997.9 | 980.5 | 992.9 | +11.6 | +1.2 | 1,926,800 |
1/26 | 998.3 | 999.5 | 976.6 | 981.3 | -13.2 | -1.3 | 2,930,500 |
1/25 | 997.0 | 1,004.0 | 986.0 | 994.5 | -2.1 | -0.2 | 2,571,400 |
1/24 | 1,006.0 | 1,016.5 | 996.6 | 996.6 | -21.9 | -2.2 | 2,982,600 |
1/23 | 1,030.0 | 1,036.0 | 1,012.0 | 1,018.5 | -15.0 | -1.5 | 2,075,300 |
1/22 | 1,018.0 | 1,038.5 | 1,017.0 | 1,033.5 | +31.5 | +3.1 | 2,660,000 |
1/19 | 1,005.0 | 1,005.5 | 996.4 | 1,002.0 | +1.0 | +0.1 | 1,656,500 |
1/18 | 1,005.0 | 1,019.0 | 995.7 | 1,001.0 | -4.0 | -0.4 | 2,005,300 |
1/17 | 1,011.0 | 1,031.0 | 1,003.5 | 1,005.0 | 0 | 0.0 | 2,827,300 |
1/16 | 1,020.0 | 1,026.5 | 1,003.5 | 1,005.0 | -13.0 | -1.3 | 2,624,900 |
1/15 | 1,000.0 | 1,024.5 | 999.9 | 1,018.0 | +20.0 | +2.0 | 3,138,000 |
1/12 | 1,002.0 | 1,005.0 | 986.4 | 998.0 | +9.0 | +0.9 | 3,408,300 |
1/11 | 980.0 | 989.9 | 979.0 | 989.0 | +15.0 | +1.5 | 3,301,900 |
1/10 | 954.0 | 977.7 | 953.5 | 974.0 | +18.7 | +2.0 | 2,851,300 |
1/9 | 974.4 | 974.8 | 952.3 | 955.3 | +2.0 | +0.2 | 2,601,000 |
1/5 | 929.2 | 964.6 | 929.0 | 953.3 | +33.9 | +3.7 | 4,109,200 |
1/4 | 903.0 | 919.4 | 892.0 | 919.4 | +18.0 | +2.0 | 2,564,800 |
12/29 | 896.2 | 905.6 | 895.7 | 901.4 | +5.8 | +0.7 | 1,540,600 |
12/28 | 897.7 | 898.3 | 890.2 | 895.6 | -5.7 | -0.6 | 1,200,800 |
12/27 | 896.0 | 901.5 | 890.1 | 901.3 | +11.2 | +1.3 | 2,212,100 |
12/26 | 890.0 | 896.9 | 886.7 | 890.1 | -3.5 | -0.4 | 1,826,400 |
▶︎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