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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 1,550.0 | 1,590.0 | 1,544.0 | 1,568.0 | 1,568.0 | 2,650,100 |
| 2021/06/02 | 1,470.0 | 1,548.0 | 1,468.0 | 1,544.0 | 1,544.0 | 2,875,800 |
| 2021/06/01 | 1,485.0 | 1,502.0 | 1,459.0 | 1,470.0 | 1,470.0 | 1,447,700 |
| 2021/05/31 | 1,479.0 | 1,505.0 | 1,462.0 | 1,466.0 | 1,466.0 | 1,834,300 |
| 2021/05/28 | 1,424.0 | 1,480.0 | 1,424.0 | 1,479.0 | 1,479.0 | 2,064,700 |
| 2021/05/27 | 1,420.0 | 1,443.0 | 1,407.0 | 1,411.0 | 1,411.0 | 2,582,900 |
| 2021/05/26 | 1,397.0 | 1,431.0 | 1,396.0 | 1,427.0 | 1,427.0 | 1,418,200 |
| 2021/05/25 | 1,432.0 | 1,435.0 | 1,401.0 | 1,406.0 | 1,406.0 | 1,577,300 |
| 2021/05/24 | 1,414.0 | 1,437.0 | 1,412.0 | 1,426.0 | 1,426.0 | 997,400 |
| 2021/05/21 | 1,417.0 | 1,423.0 | 1,403.0 | 1,408.0 | 1,408.0 | 1,183,400 |
| 2021/05/20 | 1,440.0 | 1,444.0 | 1,424.0 | 1,428.0 | 1,428.0 | 1,283,400 |
| 2021/05/19 | 1,465.0 | 1,468.0 | 1,440.0 | 1,448.0 | 1,448.0 | 1,313,000 |
| 2021/05/18 | 1,458.0 | 1,500.0 | 1,455.0 | 1,490.0 | 1,490.0 | 2,066,600 |
| 2021/05/17 | 1,420.0 | 1,466.0 | 1,416.0 | 1,457.0 | 1,457.0 | 2,086,200 |
| 2021/05/14 | 1,420.0 | 1,420.0 | 1,383.0 | 1,404.0 | 1,404.0 | 1,388,600 |
| 2021/05/13 | 1,383.0 | 1,406.0 | 1,379.0 | 1,380.0 | 1,380.0 | 1,118,000 |
| 2021/05/12 | 1,400.0 | 1,423.0 | 1,383.0 | 1,393.0 | 1,393.0 | 1,503,400 |
| 2021/05/11 | 1,441.0 | 1,450.0 | 1,407.0 | 1,413.0 | 1,413.0 | 1,488,000 |
| 2021/05/10 | 1,444.0 | 1,477.0 | 1,438.0 | 1,460.0 | 1,460.0 | 1,284,600 |
| 2021/05/07 | 1,433.0 | 1,436.0 | 1,421.0 | 1,431.0 | 1,431.0 | 982,100 |
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。
