東急不動産ホールディングス
3289プライム/不動産業/Tokyu Fudosan Holdings Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,357.5 | 1,383.0 | 1,355.0 | 1,362.5 | -12.0 | -0.87% | 2,768,500 |
| 2026-03-12 | 1,399.5 | 1,407.5 | 1,361.5 | 1,374.5 | -55.0 | -3.85% | 2,442,700 |
| 2026-03-11 | 1,448.0 | 1,449.5 | 1,420.5 | 1,429.5 | +10.5 | +0.74% | 1,694,700 |
| 2026-03-10 | 1,419.0 | 1,432.5 | 1,403.0 | 1,419.0 | +30.0 | +2.16% | 2,701,900 |
| 2026-03-09 | 1,382.0 | 1,389.0 | 1,357.0 | 1,389.0 | -57.0 | -3.94% | 3,156,400 |
| 2026-03-06 | 1,428.0 | 1,447.5 | 1,413.5 | 1,446.0 | 0.0 | 0.00% | 2,285,900 |
| 2026-03-05 | 1,486.5 | 1,492.0 | 1,442.0 | 1,446.0 | +22.5 | +1.58% | 2,967,000 |
| 2026-03-04 | 1,438.0 | 1,447.5 | 1,404.0 | 1,423.5 | -58.5 | -3.95% | 2,443,700 |
| 2026-03-03 | 1,520.0 | 1,529.5 | 1,482.0 | 1,482.0 | -62.0 | -4.02% | 2,351,500 |
| 2026-03-02 | 1,516.5 | 1,547.0 | 1,516.0 | 1,544.0 | -26.5 | -1.69% | 2,064,000 |
| 2026-02-27 | 1,560.0 | 1,575.5 | 1,551.0 | 1,570.5 | +16.0 | +1.03% | 2,085,800 |
| 2026-02-26 | 1,580.0 | 1,583.5 | 1,542.5 | 1,554.5 | -7.0 | -0.45% | 2,284,600 |
| 2026-02-25 | 1,522.0 | 1,572.5 | 1,522.0 | 1,561.5 | +37.5 | +2.46% | 2,015,500 |
| 2026-02-24 | 1,555.0 | 1,564.0 | 1,518.5 | 1,524.0 | -30.0 | -1.93% | 1,891,300 |
| 2026-02-20 | 1,536.5 | 1,560.5 | 1,529.0 | 1,554.0 | -5.0 | -0.32% | 1,892,600 |
| 2026-02-19 | 1,530.0 | 1,559.0 | 1,517.0 | 1,559.0 | +16.0 | +1.04% | 1,556,600 |
| 2026-02-18 | 1,533.5 | 1,552.0 | 1,528.0 | 1,543.0 | +30.5 | +2.02% | 1,150,500 |
| 2026-02-17 | 1,539.0 | 1,539.5 | 1,512.5 | 1,512.5 | -28.5 | -1.85% | 1,127,700 |
| 2026-02-16 | 1,551.0 | 1,560.5 | 1,528.0 | 1,541.0 | -2.0 | -0.13% | 1,706,100 |
| 2026-02-13 | 1,576.0 | 1,582.0 | 1,539.0 | 1,543.0 | -39.0 | -2.47% | 2,677,500 |
| 2026-02-12 | 1,556.5 | 1,598.0 | 1,551.0 | 1,582.0 | +19.5 | +1.25% | 2,450,500 |
| 2026-02-10 | 1,525.0 | 1,563.5 | 1,510.5 | 1,562.5 | +68.5 | +4.59% | 3,241,500 |
| 2026-02-09 | 1,495.0 | 1,536.5 | 1,488.0 | 1,494.0 | -18.5 | -1.22% | 4,561,900 |
| 2026-02-06 | 1,498.0 | 1,512.5 | 1,490.0 | 1,512.5 | +18.5 | +1.24% | 1,837,700 |
| 2026-02-05 | 1,509.5 | 1,514.0 | 1,489.5 | 1,494.0 | +11.5 | +0.78% | 1,827,700 |
| 2026-02-04 | 1,458.0 | 1,486.0 | 1,450.5 | 1,482.5 | +26.5 | +1.82% | 1,546,000 |
| 2026-02-03 | 1,426.0 | 1,458.0 | 1,424.0 | 1,456.0 | +34.0 | +2.39% | 1,734,200 |
| 2026-02-02 | 1,456.5 | 1,457.0 | 1,419.0 | 1,422.0 | -4.5 | -0.32% | 1,369,900 |
| 2026-01-30 | 1,425.0 | 1,431.0 | 1,414.0 | 1,426.5 | +17.0 | +1.21% | 1,912,900 |
| 2026-01-29 | 1,400.0 | 1,413.0 | 1,372.5 | 1,409.5 | -7.0 | -0.49% | 2,391,000 |
| 2026-01-28 | 1,410.0 | 1,420.0 | 1,401.0 | 1,416.5 | -19.5 | -1.36% | 2,420,900 |
| 2026-01-27 | 1,435.0 | 1,448.0 | 1,418.5 | 1,436.0 | -2.0 | -0.14% | 2,017,800 |
| 2026-01-26 | 1,430.0 | 1,447.0 | 1,421.0 | 1,438.0 | -14.0 | -0.96% | 1,935,800 |
| 2026-01-23 | 1,476.5 | 1,486.0 | 1,452.0 | 1,452.0 | -16.5 | -1.12% | 1,639,800 |
| 2026-01-22 | 1,462.5 | 1,480.5 | 1,453.5 | 1,468.5 | +15.5 | +1.07% | 2,084,200 |
| 2026-01-21 | 1,450.0 | 1,470.5 | 1,442.5 | 1,453.0 | -25.0 | -1.69% | 2,514,500 |
| 2026-01-20 | 1,478.0 | 1,483.0 | 1,468.5 | 1,478.0 | -5.0 | -0.34% | 1,153,500 |
| 2026-01-19 | 1,491.5 | 1,503.0 | 1,480.0 | 1,483.0 | -12.0 | -0.80% | 1,535,400 |
| 2026-01-16 | 1,481.0 | 1,496.5 | 1,479.0 | 1,495.0 | -6.0 | -0.40% | 1,976,900 |
| 2026-01-15 | 1,498.0 | 1,511.0 | 1,487.5 | 1,501.0 | +12.5 | +0.84% | 1,419,400 |
| 2026-01-14 | 1,515.0 | 1,517.0 | 1,483.5 | 1,488.5 | +1.5 | +0.10% | 2,231,700 |
| 2026-01-13 | 1,490.0 | 1,497.5 | 1,472.0 | 1,487.0 | +20.0 | +1.36% | 2,853,300 |
| 2026-01-09 | 1,458.5 | 1,471.0 | 1,446.0 | 1,467.0 | +1.5 | +0.10% | 2,380,600 |
| 2026-01-08 | 1,464.0 | 1,479.0 | 1,459.0 | 1,465.5 | +14.5 | +1.00% | 2,281,700 |
| 2026-01-07 | 1,441.0 | 1,453.0 | 1,432.5 | 1,451.0 | -17.0 | -1.16% | 1,678,700 |
| 2026-01-06 | 1,454.0 | 1,473.0 | 1,443.0 | 1,468.0 | +41.5 | +2.91% | 2,105,300 |
| 2026-01-05 | 1,447.0 | 1,453.5 | 1,426.5 | 1,426.5 | -2.5 | -0.17% | 1,992,300 |
| 2025-12-30 | 1,436.0 | 1,443.0 | 1,428.0 | 1,429.0 | -6.5 | -0.45% | 1,091,300 |
| 2025-12-29 | 1,445.0 | 1,449.0 | 1,433.0 | 1,435.5 | -2.0 | -0.14% | 1,348,600 |
| 2025-12-26 | 1,438.5 | 1,452.5 | 1,428.0 | 1,437.5 | -6.5 | -0.45% | 1,002,600 |
| 2025-12-25 | 1,450.0 | 1,451.0 | 1,436.0 | 1,444.0 | +4.0 | +0.28% | 635,000 |
| 2025-12-24 | 1,441.5 | 1,447.5 | 1,432.0 | 1,440.0 | -2.0 | -0.14% | 1,316,300 |
| 2025-12-23 | 1,432.5 | 1,447.5 | 1,427.0 | 1,442.0 | +6.5 | +0.45% | 1,063,300 |
| 2025-12-22 | 1,449.0 | 1,450.0 | 1,431.0 | 1,435.5 | -2.0 | -0.14% | 1,406,800 |
| 2025-12-19 | 1,415.0 | 1,446.0 | 1,410.5 | 1,437.5 | +7.5 | +0.52% | 3,111,800 |
| 2025-12-18 | 1,433.0 | 1,439.0 | 1,423.0 | 1,430.0 | +8.0 | +0.56% | 1,595,200 |
| 2025-12-17 | 1,446.0 | 1,446.0 | 1,420.0 | 1,422.0 | -20.0 | -1.39% | 1,570,700 |
| 2025-12-16 | 1,457.0 | 1,461.0 | 1,440.0 | 1,442.0 | -24.5 | -1.67% | 1,885,600 |
| 2025-12-15 | 1,440.0 | 1,471.5 | 1,435.5 | 1,466.5 | +20.5 | +1.42% | 1,573,600 |
| 2025-12-12 | 1,438.5 | 1,466.5 | 1,423.5 | 1,446.0 | +22.5 | +1.58% | 2,481,700 |
| 2025-12-11 | 1,449.0 | 1,449.0 | 1,418.5 | 1,423.5 | -21.5 | -1.49% | 1,527,900 |
| 2025-12-10 | 1,441.0 | 1,452.5 | 1,426.0 | 1,445.0 | +17.0 | +1.19% | 1,762,400 |
| 2025-12-09 | 1,455.0 | 1,458.0 | 1,411.5 | 1,428.0 | -23.0 | -1.59% | 2,491,800 |
| 2025-12-08 | 1,414.0 | 1,457.0 | 1,408.5 | 1,451.0 | +47.0 | +3.35% | 2,206,600 |
| 2025-12-05 | 1,428.0 | 1,430.0 | 1,401.0 | 1,404.0 | -32.5 | -2.26% | 1,755,700 |
| 2025-12-04 | 1,430.0 | 1,446.0 | 1,427.0 | 1,436.5 | +15.5 | +1.09% | 3,363,300 |
| 2025-12-03 | 1,410.0 | 1,424.5 | 1,405.0 | 1,421.0 | +8.5 | +0.60% | 2,131,400 |
| 2025-12-02 | 1,403.0 | 1,415.5 | 1,389.5 | 1,412.5 | +10.0 | +0.71% | 1,928,800 |
| 2025-12-01 | 1,451.0 | 1,451.0 | 1,388.0 | 1,402.5 | -49.5 | -3.41% | 2,952,600 |
| 2025-11-28 | 1,450.0 | 1,461.5 | 1,441.0 | 1,452.0 | -3.5 | -0.24% | 1,984,000 |
| 2025-11-27 | 1,452.0 | 1,458.5 | 1,445.5 | 1,455.5 | +10.0 | +0.69% | 1,960,800 |
| 2025-11-26 | 1,425.0 | 1,462.5 | 1,417.0 | 1,445.5 | +28.5 | +2.01% | 3,144,700 |
| 2025-11-25 | 1,410.0 | 1,417.0 | 1,398.5 | 1,417.0 | +10.5 | +0.75% | 2,464,600 |
| 2025-11-21 | 1,367.0 | 1,412.5 | 1,364.5 | 1,406.5 | +40.0 | +2.93% | 3,592,600 |
| 2025-11-20 | 1,378.0 | 1,393.0 | 1,362.0 | 1,366.5 | +7.5 | +0.55% | 2,250,300 |
| 2025-11-19 | 1,369.5 | 1,378.0 | 1,349.5 | 1,359.0 | +14.5 | +1.08% | 3,531,200 |
| 2025-11-18 | 1,364.0 | 1,373.0 | 1,339.5 | 1,344.5 | -31.5 | -2.29% | 2,213,700 |
| 2025-11-17 | 1,366.5 | 1,378.5 | 1,358.0 | 1,376.0 | +0.5 | +0.04% | 2,246,400 |
| 2025-11-14 | 1,361.5 | 1,375.5 | 1,347.5 | 1,375.5 | +21.5 | +1.59% | 1,923,200 |
| 2025-11-13 | 1,360.0 | 1,378.0 | 1,344.5 | 1,354.0 | -2.0 | -0.15% | 1,895,500 |
| 2025-11-12 | 1,356.0 | 1,363.5 | 1,348.0 | 1,356.0 | +7.5 | +0.56% | 2,982,800 |
| 2025-11-11 | 1,332.0 | 1,352.5 | 1,329.5 | 1,348.5 | +17.0 | +1.28% | 2,930,300 |
| 2025-11-10 | 1,311.0 | 1,347.5 | 1,311.0 | 1,331.5 | +71.0 | +5.63% | 4,396,500 |
| 2025-11-07 | 1,251.5 | 1,268.0 | 1,251.5 | 1,260.5 | 0.0 | 0.00% | 1,947,600 |
| 2025-11-06 | 1,252.0 | 1,265.5 | 1,250.5 | 1,260.5 | +8.5 | +0.68% | 2,278,900 |
| 2025-11-05 | 1,258.0 | 1,259.0 | 1,232.0 | 1,252.0 | +9.5 | +0.76% | 3,354,300 |
| 2025-11-04 | 1,242.0 | 1,254.0 | 1,235.0 | 1,242.5 | +3.5 | +0.28% | 2,078,000 |
| 2025-10-31 | 1,247.0 | 1,254.0 | 1,235.5 | 1,239.0 | +0.5 | +0.04% | 2,416,800 |
| 2025-10-30 | 1,205.0 | 1,238.5 | 1,202.5 | 1,238.5 | +25.0 | +2.06% | 7,214,500 |
| 2025-10-29 | 1,235.0 | 1,240.0 | 1,210.5 | 1,213.5 | -25.0 | -2.02% | 2,732,100 |
| 2025-10-28 | 1,255.5 | 1,257.0 | 1,238.5 | 1,238.5 | -17.0 | -1.35% | 2,057,600 |
| 2025-10-27 | 1,260.0 | 1,269.0 | 1,255.0 | 1,255.5 | -3.5 | -0.28% | 2,487,100 |
| 2025-10-24 | 1,254.0 | 1,270.0 | 1,253.0 | 1,259.0 | -7.0 | -0.55% | 2,856,700 |
| 2025-10-23 | 1,243.0 | 1,269.0 | 1,240.0 | 1,266.0 | +23.0 | +1.85% | 2,375,300 |
| 2025-10-22 | 1,231.0 | 1,245.0 | 1,228.0 | 1,243.0 | +12.0 | +0.97% | 1,396,500 |
| 2025-10-21 | 1,232.0 | 1,237.0 | 1,228.5 | 1,231.0 | +0.5 | +0.04% | 1,545,900 |
| 2025-10-20 | 1,227.0 | 1,232.0 | 1,221.0 | 1,230.5 | +11.0 | +0.90% | 1,686,400 |
| 2025-10-17 | 1,215.0 | 1,229.0 | 1,213.0 | 1,219.5 | -8.0 | -0.65% | 1,824,000 |
| 2025-10-16 | 1,221.0 | 1,231.0 | 1,218.0 | 1,227.5 | +19.5 | +1.61% | 1,575,400 |
| 2025-10-15 | 1,206.0 | 1,212.0 | 1,197.5 | 1,208.0 | +7.0 | +0.58% | 2,658,200 |
| 2025-10-14 | 1,194.5 | 1,209.5 | 1,186.5 | 1,201.0 | -11.5 | -0.95% | 3,387,300 |
| 2025-10-10 | 1,231.5 | 1,240.0 | 1,212.5 | 1,212.5 | -27.5 | -2.22% | 3,385,700 |
| 2025-10-09 | 1,235.5 | 1,243.0 | 1,232.0 | 1,240.0 | -4.0 | -0.32% | 1,761,500 |
| 2025-10-08 | 1,256.0 | 1,262.5 | 1,244.0 | 1,244.0 | +3.5 | +0.28% | 2,197,900 |
| 2025-10-07 | 1,235.5 | 1,259.5 | 1,232.5 | 1,240.5 | +8.5 | +0.69% | 3,457,600 |
| 2025-10-06 | 1,231.5 | 1,239.0 | 1,221.0 | 1,232.0 | +46.0 | +3.88% | 3,094,100 |
| 2025-10-03 | 1,177.0 | 1,191.5 | 1,177.0 | 1,186.0 | +3.0 | +0.25% | 2,337,900 |
| 2025-10-02 | 1,193.0 | 1,200.5 | 1,179.5 | 1,183.0 | -20.0 | -1.66% | 2,425,300 |
| 2025-10-01 | 1,209.0 | 1,216.0 | 1,186.5 | 1,203.0 | -22.0 | -1.80% | 2,336,900 |
| 2025-09-30 | 1,229.5 | 1,233.5 | 1,220.0 | 1,225.0 | -5.0 | -0.41% | 2,066,400 |
| 2025-09-29 | 1,244.0 | 1,245.0 | 1,230.0 | 1,230.0 | -40.0 | -3.15% | 2,238,400 |
| 2025-09-26 | 1,250.0 | 1,274.0 | 1,247.5 | 1,270.0 | +29.0 | +2.34% | 3,328,400 |
| 2025-09-25 | 1,246.0 | 1,247.5 | 1,236.0 | 1,241.0 | +3.5 | +0.28% | 2,485,600 |
| 2025-09-24 | 1,246.5 | 1,248.5 | 1,232.0 | 1,237.5 | -5.5 | -0.44% | 3,271,300 |
| 2025-09-22 | 1,248.0 | 1,252.5 | 1,240.0 | 1,243.0 | +2.0 | +0.16% | 2,325,800 |
| 2025-09-19 | 1,250.0 | 1,257.5 | 1,235.0 | 1,241.0 | -3.5 | -0.28% | 3,781,600 |
| 2025-09-18 | 1,240.5 | 1,248.0 | 1,235.5 | 1,244.5 | +5.0 | +0.40% | 2,062,000 |
| 2025-09-17 | 1,251.5 | 1,253.0 | 1,230.5 | 1,239.5 | -10.5 | -0.84% | 2,457,600 |
| 2025-09-16 | 1,257.0 | 1,263.0 | 1,246.0 | 1,250.0 | -12.0 | -0.95% | 3,169,700 |
| 2025-09-12 | 1,268.0 | 1,274.0 | 1,260.5 | 1,262.0 | — | — | 2,803,800 |
直近120営業日分を表示