2,772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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 1,467.0 | 1,478.0 | 1,451.0 | 1,465.0 | 1,465.0 | 1,262,700 |
| 2021/07/19 | 1,493.0 | 1,500.0 | 1,464.0 | 1,482.0 | 1,482.0 | 1,329,200 |
| 2021/07/16 | 1,516.0 | 1,530.0 | 1,503.0 | 1,503.0 | 1,503.0 | 1,275,800 |
| 2021/07/15 | 1,556.0 | 1,557.0 | 1,526.0 | 1,530.0 | 1,530.0 | 1,185,200 |
| 2021/07/14 | 1,580.0 | 1,585.0 | 1,555.0 | 1,562.0 | 1,562.0 | 1,377,500 |
| 2021/07/13 | 1,593.0 | 1,602.0 | 1,575.0 | 1,578.0 | 1,578.0 | 951,000 |
| 2021/07/12 | 1,609.0 | 1,614.0 | 1,576.0 | 1,582.0 | 1,582.0 | 1,399,000 |
| 2021/07/09 | 1,529.0 | 1,584.0 | 1,524.0 | 1,580.0 | 1,580.0 | 1,913,300 |
| 2021/07/08 | 1,528.0 | 1,557.0 | 1,525.0 | 1,550.0 | 1,550.0 | 1,437,200 |
| 2021/07/07 | 1,552.0 | 1,570.0 | 1,541.0 | 1,553.0 | 1,553.0 | 1,203,400 |
| 2021/07/06 | 1,560.0 | 1,582.0 | 1,545.0 | 1,573.0 | 1,573.0 | 975,600 |
| 2021/07/05 | 1,528.0 | 1,549.0 | 1,525.0 | 1,546.0 | 1,546.0 | 867,300 |
| 2021/07/02 | 1,528.0 | 1,549.0 | 1,523.0 | 1,532.0 | 1,532.0 | 1,072,900 |
| 2021/07/01 | 1,528.0 | 1,533.0 | 1,505.0 | 1,516.0 | 1,516.0 | 1,081,100 |
| 2021/06/30 | 1,548.0 | 1,556.0 | 1,509.0 | 1,511.0 | 1,511.0 | 1,342,500 |
| 2021/06/29 | 1,520.0 | 1,543.0 | 1,500.0 | 1,542.0 | 1,542.0 | 1,562,700 |
| 2021/06/28 | 1,546.0 | 1,552.0 | 1,536.0 | 1,545.0 | 1,545.0 | 713,400 |
| 2021/06/25 | 1,548.0 | 1,554.0 | 1,531.0 | 1,540.0 | 1,540.0 | 901,200 |
| 2021/06/24 | 1,555.0 | 1,555.0 | 1,522.0 | 1,527.0 | 1,527.0 | 992,200 |
| 2021/06/23 | 1,578.0 | 1,578.0 | 1,551.0 | 1,556.0 | 1,556.0 | 1,010,900 |
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。
