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
1,084
円
(10:38)
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) | 735.0 (23/05/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,103.0 | 1,126.5 | 1,082.5 | 1,083.5 | -16.5 | -1.5 | 4,134,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 967.2 | 972.6 | 911.1 | 919.0 | -42.6 | -4.4 | 16,922,100 |
| 9/22 | 972.0 | 994.6 | 938.7 | 961.6 | -16.1 | -1.7 | 14,676,600 |
| 9/15 | 959.1 | 984.0 | 919.4 | 977.7 | +21.9 | +2.3 | 19,779,900 |
| 9/8 | 931.0 | 970.5 | 926.1 | 955.8 | +32.1 | +3.5 | 16,214,000 |
| 9/1 | 890.0 | 926.9 | 887.5 | 923.7 | +37.3 | +4.2 | 14,398,800 |
| 8/25 | 869.7 | 891.7 | 864.1 | 886.4 | +23.0 | +2.7 | 12,331,100 |
| 8/18 | 896.0 | 903.7 | 856.9 | 863.4 | -30.6 | -3.4 | 12,346,700 |
| 8/10 | 818.0 | 895.1 | 814.3 | 894.0 | +79.9 | +9.8 | 16,431,300 |
| 8/4 | 832.9 | 854.3 | 806.1 | 814.1 | -10.1 | -1.2 | 13,325,200 |
| 7/28 | 816.0 | 847.1 | 808.0 | 824.2 | +16.9 | +2.1 | 19,576,500 |
| 7/21 | 795.8 | 814.6 | 782.2 | 807.3 | +11.3 | +1.4 | 14,320,100 |
| 7/14 | 818.1 | 827.8 | 789.2 | 796.0 | -19.9 | -2.4 | 13,997,400 |
| 7/7 | 827.0 | 830.4 | 810.2 | 815.9 | -7.3 | -0.9 | 14,614,300 |
| 6/30 | 849.0 | 852.0 | 813.1 | 823.2 | -25.0 | -3.0 | 19,445,000 |
| 6/23 | 868.9 | 885.6 | 841.3 | 848.2 | -13.0 | -1.5 | 22,304,300 |
| 6/16 | 798.2 | 861.2 | 796.6 | 861.2 | +64.3 | +8.1 | 29,864,300 |
| 6/9 | 791.0 | 811.2 | 771.6 | 796.9 | +20.9 | +2.7 | 22,405,600 |
| 6/2 | 745.0 | 776.0 | 744.0 | 776.0 | +38.0 | +5.2 | 17,552,800 |
| 5/26 | 737.0 | 763.0 | 735.0 | 738.0 | +1.0 | +0.1 | 15,326,400 |
| 5/19 | 750.0 | 755.0 | 734.0 | 737.0 | -10.0 | -1.3 | 18,471,400 |
| 5/12 | 667.0 | 749.0 | 664.0 | 747.0 | +80.0 | +12.0 | 26,513,900 |
| 5/2 | 687.0 | 689.0 | 665.0 | 667.0 | -20.0 | -2.9 | 5,722,200 |
| 4/28 | 659.0 | 688.0 | 652.0 | 687.0 | +31.0 | +4.7 | 14,769,800 |
| 4/21 | 655.0 | 664.0 | 648.0 | 656.0 | +3.0 | +0.5 | 11,792,000 |
| 4/14 | 635.0 | 655.0 | 633.0 | 653.0 | +21.0 | +3.3 | 10,906,300 |
| 4/7 | 640.0 | 649.0 | 625.0 | 632.0 | -3.0 | -0.5 | 10,988,700 |
| 3/31 | 629.0 | 640.0 | 623.0 | 635.0 | +12.0 | +1.9 | 13,092,700 |
▶︎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