2,767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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 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 |
| 2021/08/31 | 1,516.0 | 1,522.0 | 1,485.0 | 1,515.0 | 1,515.0 | 1,960,800 |
| 2021/08/30 | 1,533.0 | 1,560.0 | 1,521.0 | 1,539.0 | 1,539.0 | 4,642,500 |
| 2021/08/27 | 1,520.0 | 1,527.0 | 1,510.0 | 1,519.0 | 1,519.0 | 1,162,700 |
| 2021/08/26 | 1,513.0 | 1,538.0 | 1,507.0 | 1,536.0 | 1,536.0 | 1,432,000 |
| 2021/08/25 | 1,487.0 | 1,516.0 | 1,481.0 | 1,498.0 | 1,498.0 | 1,229,600 |
| 2021/08/24 | 1,490.0 | 1,497.0 | 1,477.0 | 1,494.0 | 1,494.0 | 1,430,100 |
| 2021/08/23 | 1,458.0 | 1,485.0 | 1,456.0 | 1,481.0 | 1,481.0 | 1,182,300 |
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。
