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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,578.0 | 1,578.0 | 1,551.0 | 1,556.0 | 1,556.0 | 1,010,900 |
| 2021/06/22 | 1,579.0 | 1,589.0 | 1,555.0 | 1,583.0 | 1,583.0 | 1,714,200 |
| 2021/06/21 | 1,525.0 | 1,537.0 | 1,505.0 | 1,525.0 | 1,525.0 | 1,631,100 |
| 2021/06/18 | 1,591.0 | 1,592.0 | 1,557.0 | 1,560.0 | 1,560.0 | 1,940,100 |
| 2021/06/17 | 1,598.0 | 1,616.0 | 1,582.0 | 1,605.0 | 1,605.0 | 1,162,900 |
| 2021/06/16 | 1,620.0 | 1,635.0 | 1,606.0 | 1,608.0 | 1,608.0 | 1,397,300 |
| 2021/06/15 | 1,616.0 | 1,634.0 | 1,603.0 | 1,610.0 | 1,610.0 | 1,308,900 |
| 2021/06/14 | 1,626.0 | 1,637.0 | 1,616.0 | 1,618.0 | 1,618.0 | 1,306,200 |
| 2021/06/11 | 1,620.0 | 1,628.0 | 1,591.0 | 1,614.0 | 1,614.0 | 2,070,000 |
| 2021/06/10 | 1,633.0 | 1,657.0 | 1,616.0 | 1,628.0 | 1,628.0 | 2,169,500 |
| 2021/06/09 | 1,599.0 | 1,653.0 | 1,599.0 | 1,626.0 | 1,626.0 | 2,370,600 |
| 2021/06/08 | 1,568.0 | 1,594.0 | 1,567.0 | 1,591.0 | 1,591.0 | 1,104,700 |
| 2021/06/07 | 1,578.0 | 1,581.0 | 1,538.0 | 1,569.0 | 1,569.0 | 1,524,800 |
| 2021/06/04 | 1,555.0 | 1,584.0 | 1,547.0 | 1,584.0 | 1,584.0 | 2,085,400 |
| 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 |
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。
