2,789円
東急の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,640.0 | 1,674.0 | 1,638.0 | 1,666.0 | 1,666.0 | 2,096,700 |
| 2021/09/29 | 1,620.0 | 1,636.0 | 1,607.0 | 1,635.0 | 1,635.0 | 2,302,100 |
| 2021/09/28 | 1,666.0 | 1,668.0 | 1,636.0 | 1,649.0 | 1,649.0 | 3,011,800 |
| 2021/09/27 | 1,648.0 | 1,692.0 | 1,646.0 | 1,658.0 | 1,658.0 | 2,548,700 |
| 2021/09/24 | 1,624.0 | 1,639.0 | 1,608.0 | 1,635.0 | 1,635.0 | 2,058,100 |
| 2021/09/22 | 1,607.0 | 1,607.0 | 1,570.0 | 1,584.0 | 1,584.0 | 1,590,300 |
| 2021/09/21 | 1,576.0 | 1,610.0 | 1,563.0 | 1,608.0 | 1,608.0 | 1,929,200 |
| 2021/09/17 | 1,572.0 | 1,599.0 | 1,561.0 | 1,597.0 | 1,597.0 | 3,071,400 |
| 2021/09/16 | 1,549.0 | 1,561.0 | 1,542.0 | 1,561.0 | 1,561.0 | 1,714,300 |
| 2021/09/15 | 1,536.0 | 1,539.0 | 1,525.0 | 1,529.0 | 1,529.0 | 1,331,200 |
| 2021/09/14 | 1,526.0 | 1,544.0 | 1,524.0 | 1,544.0 | 1,544.0 | 2,053,500 |
| 2021/09/13 | 1,500.0 | 1,516.0 | 1,489.0 | 1,516.0 | 1,516.0 | 1,525,700 |
| 2021/09/10 | 1,527.0 | 1,527.0 | 1,501.0 | 1,513.0 | 1,513.0 | 2,246,100 |
| 2021/09/09 | 1,500.0 | 1,527.0 | 1,500.0 | 1,514.0 | 1,514.0 | 1,259,700 |
| 2021/09/08 | 1,504.0 | 1,525.0 | 1,500.0 | 1,517.0 | 1,517.0 | 1,591,500 |
| 2021/09/07 | 1,485.0 | 1,508.0 | 1,471.0 | 1,494.0 | 1,494.0 | 2,398,600 |
| 2021/09/06 | 1,491.0 | 1,497.0 | 1,475.0 | 1,480.0 | 1,480.0 | 1,432,100 |
| 2021/09/03 | 1,473.0 | 1,481.0 | 1,456.0 | 1,480.0 | 1,480.0 | 1,750,500 |
| 2021/09/02 | 1,476.0 | 1,486.0 | 1,427.0 | 1,464.0 | 1,464.0 | 3,262,300 |
| 2021/09/01 | 1,511.0 | 1,523.0 | 1,497.0 | 1,507.0 | 1,507.0 | 1,199,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東急の取引履歴を振り返りませんか？
東急の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
