Comparing Back to the side-by-side chart ↗
Tokyu Fudosan Holdings Corporation (3289.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1219.50 | 1220.00 | 1200.00 | 1206.50 | +1.00% | 3,677,700 |
| 2026-10-15 | 1181.00 | 1201.00 | 1169.00 | 1194.50 | +1.44% | 3,379,700 |
| 2026-10-14 | 1190.00 | 1192.00 | 1173.50 | 1177.50 | -1.34% | 2,182,000 |
| 2026-10-13 | 1187.50 | 1197.00 | 1181.50 | 1193.50 | +0.72% | 2,194,700 |
| 2026-10-09 | 1194.00 | 1194.50 | 1179.50 | 1185.00 | +0.30% | 3,156,600 |
| 2026-10-08 | 1189.00 | 1190.00 | 1167.50 | 1181.50 | -0.63% | 3,911,800 |
| 2026-10-07 | 1186.00 | 1200.50 | 1186.00 | 1189.00 | +0.17% | 4,364,000 |
| 2026-10-06 | 1189.00 | 1193.00 | 1179.00 | 1187.00 | -0.29% | 2,282,600 |
| 2026-10-05 | 1205.00 | 1206.50 | 1190.00 | 1190.50 | -0.96% | 2,591,800 |
| 2026-10-02 | 1220.50 | 1223.00 | 1200.50 | 1202.00 | -2.24% | 2,769,400 |
| 2026-10-01 | 1225.00 | 1234.50 | 1218.50 | 1229.50 | -0.24% | 2,972,500 |
| 2026-09-30 | 1227.00 | 1233.50 | 1221.00 | 1232.50 | +0.90% | 3,522,900 |
| 2026-09-29 | 1240.50 | 1248.00 | 1220.00 | 1221.50 | -4.20% | 3,654,500 |
| 2026-09-28 | 1288.00 | 1292.00 | 1275.00 | 1275.00 | -0.66% | 2,895,400 |
| 2026-09-25 | 1287.50 | 1287.50 | 1276.00 | 1283.50 | +0.43% | 2,543,900 |
| 2026-09-24 | 1270.00 | 1285.50 | 1266.00 | 1278.00 | -0.16% | 2,807,100 |
| 2026-09-18 | 1305.50 | 1306.50 | 1280.00 | 1280.00 | -1.95% | 3,430,700 |
| 2026-09-17 | 1290.00 | 1306.00 | 1286.00 | 1305.50 | +1.75% | 1,763,500 |
| 2026-09-16 | 1300.00 | 1304.00 | 1282.50 | 1283.00 | +0.00% | 1,778,500 |
| 2026-09-15 | 1302.00 | 1304.00 | 1282.00 | 1283.00 | -0.77% | 1,402,400 |
| 2026-09-14 | 1296.50 | 1304.50 | 1288.50 | 1293.00 | +0.58% | 1,552,000 |
| 2026-09-11 | 1272.00 | 1290.00 | 1269.00 | 1285.50 | -0.43% | 2,691,200 |
| 2026-09-10 | 1295.50 | 1301.50 | 1285.00 | 1291.00 | -0.96% | 3,099,000 |
| 2026-09-09 | 1287.00 | 1307.00 | 1285.00 | 1303.50 | +0.66% | 2,451,300 |
| 2026-09-08 | 1291.00 | 1304.00 | 1283.50 | 1295.00 | +0.23% | 3,006,800 |
| 2026-09-07 | 1321.00 | 1323.50 | 1290.00 | 1292.00 | -1.52% | 2,481,400 |
| 2026-09-04 | 1322.00 | 1324.50 | 1307.50 | 1312.00 | -0.76% | 2,457,400 |
| 2026-09-03 | 1307.50 | 1326.00 | 1305.50 | 1322.00 | +0.23% | 3,660,800 |
| 2026-09-02 | 1325.50 | 1343.50 | 1316.50 | 1319.00 | -2.69% | 2,827,400 |
| 2026-09-01 | 1325.00 | 1355.50 | 1323.00 | 1355.50 | +1.99% | 2,731,700 |
| 2026-08-31 | 1326.50 | 1339.00 | 1324.50 | 1329.00 | -0.11% | 2,695,100 |
| 2026-08-28 | 1330.00 | 1337.00 | 1326.00 | 1330.50 | -0.56% | 2,937,700 |
| 2026-08-27 | 1337.50 | 1350.50 | 1334.50 | 1338.00 | -0.63% | 2,465,200 |
| 2026-08-26 | 1341.50 | 1361.00 | 1341.50 | 1346.50 | +0.30% | 1,852,500 |
| 2026-08-25 | 1362.00 | 1362.50 | 1341.50 | 1342.50 | -0.74% | 1,686,800 |
| 2026-08-24 | 1353.50 | 1362.00 | 1341.00 | 1352.50 | +0.37% | 2,086,200 |
| 2026-08-21 | 1334.00 | 1349.50 | 1334.00 | 1347.50 | +0.30% | 2,934,200 |
| 2026-08-20 | 1336.00 | 1343.50 | 1317.50 | 1343.50 | +2.67% | 3,240,200 |
| 2026-08-19 | 1314.50 | 1314.50 | 1296.00 | 1308.50 | -0.49% | 2,635,900 |
| 2026-08-18 | 1327.00 | 1327.00 | 1313.50 | 1315.00 | -0.19% | 2,644,100 |
| 2026-08-17 | 1326.00 | 1326.50 | 1313.50 | 1317.50 | -0.26% | 1,338,000 |
| 2026-08-14 | 1324.00 | 1324.00 | 1311.50 | 1321.00 | -0.41% | 2,359,000 |
| 2026-08-13 | 1321.50 | 1327.50 | 1314.50 | 1326.50 | +1.18% | 2,293,800 |
| 2026-08-12 | 1316.00 | 1317.50 | 1298.00 | 1311.00 | +0.77% | 2,664,600 |
| 2026-08-10 | 1320.00 | 1321.50 | 1296.00 | 1301.00 | -0.88% | 2,461,500 |
| 2026-08-07 | 1295.00 | 1318.00 | 1285.50 | 1312.50 | +1.70% | 3,502,200 |
| 2026-08-06 | 1285.50 | 1309.00 | 1285.50 | 1290.50 | +0.43% | 3,094,200 |
| 2026-08-05 | 1285.50 | 1294.50 | 1275.50 | 1285.00 | +0.00% | 3,069,100 |
| 2026-08-04 | 1301.50 | 1304.50 | 1279.50 | 1285.00 | -0.73% | 2,760,600 |
| 2026-08-03 | 1320.50 | 1326.50 | 1294.50 | 1294.50 | -3.14% | 3,621,700 |
| 2026-07-31 | 1357.00 | 1363.00 | 1335.50 | 1336.50 | -3.57% | 4,411,000 |
| 2026-07-30 | 1393.00 | 1401.50 | 1375.50 | 1386.00 | -1.14% | 3,293,500 |
| 2026-07-29 | 1389.00 | 1402.00 | 1371.50 | 1402.00 | +1.96% | 3,591,800 |
| 2026-07-28 | 1387.50 | 1387.50 | 1371.00 | 1375.00 | +0.33% | 3,145,200 |
| 2026-07-27 | 1352.00 | 1370.50 | 1341.50 | 1370.50 | +3.24% | 2,726,900 |
| 2026-07-24 | 1325.50 | 1341.00 | 1318.50 | 1327.50 | -1.23% | 2,126,600 |
| 2026-07-23 | 1340.00 | 1345.50 | 1329.50 | 1344.00 | +0.41% | 3,164,700 |
| 2026-07-22 | 1330.50 | 1349.00 | 1330.00 | 1338.50 | -0.59% | 2,056,000 |
| 2026-07-21 | 1339.00 | 1357.50 | 1335.50 | 1346.50 | +1.58% | 3,143,200 |
| 2026-07-17 | 1336.00 | 1345.00 | 1316.00 | 1325.50 | -0.45% | 2,879,400 |
| 2026-07-16 | 1330.00 | 1351.00 | 1326.50 | 1331.50 | -0.30% | 2,504,200 |
| 2026-07-15 | 1327.50 | 1335.50 | 1318.50 | 1335.50 | +1.17% | 2,387,600 |
| 2026-07-14 | 1296.50 | 1320.00 | 1294.50 | 1320.00 | +1.81% | 2,788,800 |
| 2026-07-13 | 1316.00 | 1316.00 | 1285.50 | 1296.50 | -0.19% | 2,556,900 |
| 2026-07-10 | 1309.00 | 1313.00 | 1291.50 | 1299.00 | -0.61% | 2,910,800 |
| 2026-07-09 | 1302.00 | 1317.00 | 1300.50 | 1307.00 | -1.51% | 2,395,300 |
| 2026-07-08 | 1330.00 | 1340.50 | 1325.50 | 1327.00 | -0.86% | 2,614,200 |
| 2026-07-07 | 1345.00 | 1355.00 | 1335.00 | 1338.50 | +0.04% | 3,044,600 |
| 2026-07-06 | 1341.00 | 1353.00 | 1329.00 | 1338.00 | +0.34% | 2,470,900 |
| 2026-07-03 | 1340.50 | 1349.00 | 1325.50 | 1333.50 | +1.56% | 2,495,600 |
| 2026-07-02 | 1309.50 | 1322.50 | 1300.00 | 1313.00 | +2.18% | 3,540,500 |
| 2026-07-01 | 1291.50 | 1297.00 | 1279.00 | 1285.00 | -0.89% | 2,476,400 |
| 2026-06-30 | 1306.50 | 1312.50 | 1296.00 | 1296.50 | -0.04% | 3,770,300 |
| 2026-06-29 | 1286.00 | 1298.50 | 1280.00 | 1297.00 | +2.09% | 6,385,900 |
| 2026-06-26 | 1258.00 | 1272.00 | 1249.50 | 1270.50 | +0.08% | 3,494,200 |
| 2026-06-25 | 1289.50 | 1289.50 | 1262.00 | 1269.50 | +0.79% | 3,101,700 |
| 2026-06-24 | 1275.50 | 1280.50 | 1255.50 | 1259.50 | -0.67% | 2,954,300 |
| 2026-06-23 | 1275.00 | 1283.00 | 1268.00 | 1268.00 | -1.28% | 2,754,000 |
| 2026-06-22 | 1278.50 | 1290.50 | 1272.50 | 1284.50 | -0.89% | 2,153,600 |
| 2026-06-19 | 1278.50 | 1296.00 | 1274.00 | 1296.00 | +0.27% | 3,507,400 |
| 2026-06-18 | 1291.50 | 1303.00 | 1273.00 | 1292.50 | -1.45% | 3,414,000 |
| 2026-06-17 | 1349.00 | 1355.50 | 1311.50 | 1311.50 | -0.64% | 2,849,700 |
| 2026-06-16 | 1334.50 | 1347.00 | 1316.50 | 1320.00 | -2.15% | 2,508,200 |
| 2026-06-15 | 1342.50 | 1364.00 | 1337.00 | 1349.00 | +1.85% | 2,832,700 |
| 2026-06-12 | 1333.00 | 1340.50 | 1319.00 | 1324.50 | +0.26% | 3,258,300 |
| 2026-06-11 | 1340.50 | 1353.00 | 1317.50 | 1321.00 | -2.11% | 4,243,400 |
| 2026-06-10 | 1345.00 | 1356.00 | 1326.00 | 1349.50 | +2.62% | 4,919,800 |
| 2026-06-09 | 1312.50 | 1325.00 | 1302.00 | 1315.00 | +2.18% | 4,184,600 |
| 2026-06-08 | 1294.00 | 1299.50 | 1269.00 | 1287.00 | -0.08% | 2,696,200 |
| 2026-06-05 | 1292.00 | 1303.50 | 1281.50 | 1288.00 | +1.34% | 2,370,400 |
| 2026-06-04 | 1279.00 | 1285.50 | 1270.50 | 1271.00 | -0.82% | 3,537,500 |
| 2026-06-03 | 1277.00 | 1283.00 | 1267.50 | 1281.50 | +0.04% | 3,101,200 |
| 2026-06-02 | 1271.00 | 1286.00 | 1232.00 | 1281.00 | -1.54% | 5,071,100 |
| 2026-06-01 | 1318.50 | 1318.50 | 1301.00 | 1301.00 | -1.36% | 3,179,700 |
| 2026-05-29 | 1291.50 | 1328.00 | 1284.50 | 1319.00 | +2.73% | 5,942,500 |
| 2026-05-28 | 1286.50 | 1290.00 | 1268.50 | 1284.00 | +0.35% | 3,821,500 |
| 2026-05-27 | 1302.50 | 1308.00 | 1276.50 | 1279.50 | -2.14% | 3,770,400 |
| 2026-05-26 | 1330.00 | 1335.50 | 1303.00 | 1307.50 | +1.20% | 5,003,600 |
| 2026-05-25 | 1273.50 | 1292.00 | 1271.00 | 1292.00 | +2.26% | 5,249,900 |
| 2026-05-22 | 1302.50 | 1305.50 | 1255.50 | 1263.50 | -4.10% | 4,797,900 |
| 2026-05-21 | 1337.50 | 1337.50 | 1313.00 | 1317.50 | +0.73% | 2,941,300 |
| 2026-05-20 | 1315.00 | 1315.50 | 1288.00 | 1308.00 | -0.83% | 4,116,000 |
| 2026-05-19 | 1306.00 | 1327.50 | 1304.50 | 1319.00 | +1.38% | 4,470,500 |
| 2026-05-18 | 1317.00 | 1328.50 | 1284.00 | 1301.00 | -0.99% | 3,517,100 |
| 2026-05-15 | 1329.00 | 1344.00 | 1305.50 | 1314.00 | -2.23% | 4,134,900 |
| 2026-05-14 | 1375.50 | 1385.50 | 1328.00 | 1344.00 | -3.90% | 3,852,800 |
| 2026-05-13 | 1378.00 | 1399.50 | 1370.00 | 1398.50 | +0.68% | 3,695,000 |
| 2026-05-12 | 1383.00 | 1413.50 | 1372.50 | 1389.00 | +4.75% | 6,066,800 |
| 2026-05-11 | 1321.50 | 1338.00 | 1321.50 | 1326.00 | +0.57% | 3,847,200 |
| 2026-05-08 | 1320.00 | 1338.00 | 1297.00 | 1318.50 | -0.11% | 3,322,100 |
| 2026-05-07 | 1333.50 | 1345.00 | 1320.00 | 1320.00 | -1.09% | 5,409,400 |
| 2026-05-01 | 1332.50 | 1340.00 | 1321.50 | 1334.50 | -0.22% | 1,825,400 |
| 2026-04-30 | 1343.50 | 1345.50 | 1329.50 | 1337.50 | -0.45% | 3,106,400 |
| 2026-04-28 | 1340.00 | 1351.00 | 1333.00 | 1343.50 | +0.86% | 2,689,700 |
| 2026-04-27 | 1321.50 | 1348.00 | 1320.00 | 1332.00 | +0.04% | 1,915,400 |
| 2026-04-24 | 1348.00 | 1355.00 | 1331.50 | 1331.50 | -1.84% | 1,796,900 |
| 2026-04-23 | 1341.00 | 1362.50 | 1333.50 | 1356.50 | +1.08% | 2,792,800 |
| 2026-04-22 | 1370.00 | 1372.00 | 1339.00 | 1342.00 | -2.89% | 2,461,700 |
| 2026-04-21 | 1382.00 | 1386.00 | 1374.50 | 1382.00 | +0.22% | 1,620,700 |
| 2026-04-20 | 1402.00 | 1405.00 | 1377.00 | 1379.00 | -0.61% | 1,671,100 |
| 2026-04-17 | 1415.50 | 1421.50 | 1387.50 | 1387.50 | -1.98% | 1,906,100 |
| 2026-04-16 | 1417.50 | 1423.50 | 1412.50 | 1415.50 | +0.07% | 2,198,800 |
| 2026-04-15 | 1401.50 | 1417.50 | 1401.00 | 1414.50 | +1.04% | 2,077,200 |
| 2026-04-14 | 1388.00 | 1400.00 | 1380.50 | 1400.00 | +2.08% | 2,422,200 |
| 2026-04-13 | 1364.50 | 1382.00 | 1364.50 | 1371.50 | -0.83% | 1,518,900 |
| 2026-04-10 | 1396.00 | 1399.50 | 1383.00 | 1383.00 | -0.79% | 1,917,700 |
| 2026-04-09 | 1418.00 | 1419.00 | 1390.50 | 1394.00 | -0.82% | 2,200,000 |
| 2026-04-08 | 1412.00 | 1412.00 | 1384.00 | 1405.50 | +3.08% | 3,083,300 |
| 2026-04-07 | 1363.00 | 1369.50 | 1353.00 | 1363.50 | +1.00% | 1,154,400 |
| 2026-04-06 | 1362.50 | 1370.50 | 1350.00 | 1350.00 | -0.88% | 975,000 |
| 2026-04-03 | 1362.00 | 1375.00 | 1357.50 | 1362.00 | +0.48% | 1,259,600 |
| 2026-04-02 | 1385.50 | 1396.50 | 1349.50 | 1355.50 | -0.62% | 2,161,800 |
| 2026-04-01 | 1365.50 | 1366.00 | 1349.00 | 1364.00 | +2.94% | 2,983,500 |
| 2026-03-31 | 1311.00 | 1333.50 | 1303.50 | 1325.00 | +0.99% | 2,940,300 |
| 2026-03-30 | 1283.50 | 1323.00 | 1282.00 | 1312.00 | -3.67% | 2,890,900 |
| 2026-03-27 | 1370.00 | 1376.00 | 1358.00 | 1362.00 | -1.45% | 3,929,400 |
| 2026-03-26 | 1386.00 | 1388.00 | 1372.00 | 1382.00 | +0.36% | 2,294,600 |
| 2026-03-25 | 1391.00 | 1392.00 | 1376.00 | 1377.00 | +1.29% | 2,272,000 |
| 2026-03-24 | 1347.50 | 1361.50 | 1336.50 | 1359.50 | +2.80% | 2,871,000 |
| 2026-03-23 | 1340.00 | 1342.00 | 1315.00 | 1322.50 | -4.31% | 3,009,000 |
| 2026-03-19 | 1389.00 | 1396.00 | 1376.50 | 1382.00 | -2.61% | 1,914,000 |
| 2026-03-18 | 1420.00 | 1421.00 | 1405.00 | 1419.00 | +2.09% | 1,955,700 |
| 2026-03-17 | 1392.50 | 1407.50 | 1385.50 | 1390.00 | +1.31% | 1,980,800 |
| 2026-03-16 | 1362.50 | 1372.50 | 1359.00 | 1372.00 | +0.70% | 1,804,500 |
| 2026-03-13 | 1357.50 | 1383.00 | 1355.00 | 1362.50 | -0.87% | 2,768,500 |
| 2026-03-12 | 1399.50 | 1407.50 | 1361.50 | 1374.50 | -3.85% | 2,442,700 |
| 2026-03-11 | 1448.00 | 1449.50 | 1420.50 | 1429.50 | +0.74% | 1,694,700 |
| 2026-03-10 | 1419.00 | 1432.50 | 1403.00 | 1419.00 | +2.16% | 2,701,900 |
| 2026-03-09 | 1382.00 | 1389.00 | 1357.00 | 1389.00 | -3.94% | 3,156,400 |
| 2026-03-06 | 1428.00 | 1447.50 | 1413.50 | 1446.00 | +0.00% | 2,285,900 |
| 2026-03-05 | 1486.50 | 1492.00 | 1442.00 | 1446.00 | +1.58% | 2,967,000 |
| 2026-03-04 | 1438.00 | 1447.50 | 1404.00 | 1423.50 | -3.95% | 2,443,700 |
| 2026-03-03 | 1520.00 | 1529.50 | 1482.00 | 1482.00 | -4.02% | 2,351,500 |
| 2026-03-02 | 1516.50 | 1547.00 | 1516.00 | 1544.00 | -1.69% | 2,064,000 |
| 2026-02-27 | 1560.00 | 1575.50 | 1551.00 | 1570.50 | +1.03% | 2,085,800 |
| 2026-02-26 | 1580.00 | 1583.50 | 1542.50 | 1554.50 | -0.45% | 2,284,600 |
| 2026-02-25 | 1522.00 | 1572.50 | 1522.00 | 1561.50 | +2.46% | 2,015,500 |
| 2026-02-24 | 1555.00 | 1564.00 | 1518.50 | 1524.00 | -1.93% | 1,891,300 |
| 2026-02-20 | 1536.50 | 1560.50 | 1529.00 | 1554.00 | -0.32% | 1,892,600 |
| 2026-02-19 | 1530.00 | 1559.00 | 1517.00 | 1559.00 | +1.04% | 1,556,600 |
| 2026-02-18 | 1533.50 | 1552.00 | 1528.00 | 1543.00 | +2.02% | 1,150,500 |
| 2026-02-17 | 1539.00 | 1539.50 | 1512.50 | 1512.50 | -1.85% | 1,127,700 |
| 2026-02-16 | 1551.00 | 1560.50 | 1528.00 | 1541.00 | -0.13% | 1,706,100 |
| 2026-02-13 | 1576.00 | 1582.00 | 1539.00 | 1543.00 | -2.47% | 2,677,500 |
| 2026-02-12 | 1556.50 | 1598.00 | 1551.00 | 1582.00 | +1.25% | 2,450,500 |
| 2026-02-10 | 1525.00 | 1563.50 | 1510.50 | 1562.50 | +4.59% | 3,241,500 |
| 2026-02-09 | 1495.00 | 1536.50 | 1488.00 | 1494.00 | -1.22% | 4,561,900 |
| 2026-02-06 | 1498.00 | 1512.50 | 1490.00 | 1512.50 | +1.24% | 1,837,700 |
| 2026-02-05 | 1509.50 | 1514.00 | 1489.50 | 1494.00 | +0.78% | 1,827,700 |
| 2026-02-04 | 1458.00 | 1486.00 | 1450.50 | 1482.50 | +1.82% | 1,546,000 |
| 2026-02-03 | 1426.00 | 1458.00 | 1424.00 | 1456.00 | +2.39% | 1,734,200 |
| 2026-02-02 | 1456.50 | 1457.00 | 1419.00 | 1422.00 | -0.32% | 1,369,900 |
| 2026-01-30 | 1425.00 | 1431.00 | 1414.00 | 1426.50 | +1.21% | 1,912,900 |
| 2026-01-29 | 1400.00 | 1413.00 | 1372.50 | 1409.50 | -0.49% | 2,391,000 |
| 2026-01-28 | 1410.00 | 1420.00 | 1401.00 | 1416.50 | -1.36% | 2,420,900 |
| 2026-01-27 | 1435.00 | 1448.00 | 1418.50 | 1436.00 | -0.14% | 2,017,800 |
| 2026-01-26 | 1430.00 | 1447.00 | 1421.00 | 1438.00 | -0.96% | 1,935,800 |
| 2026-01-23 | 1476.50 | 1486.00 | 1452.00 | 1452.00 | -1.12% | 1,639,800 |
| 2026-01-22 | 1462.50 | 1480.50 | 1453.50 | 1468.50 | +1.07% | 2,084,200 |
| 2026-01-21 | 1450.00 | 1470.50 | 1442.50 | 1453.00 | -1.69% | 2,514,500 |
| 2026-01-20 | 1478.00 | 1483.00 | 1468.50 | 1478.00 | -0.34% | 1,153,500 |
| 2026-01-19 | 1491.50 | 1503.00 | 1480.00 | 1483.00 | -0.80% | 1,535,400 |
| 2026-01-16 | 1481.00 | 1496.50 | 1479.00 | 1495.00 | -0.40% | 1,976,900 |
| 2026-01-15 | 1498.00 | 1511.00 | 1487.50 | 1501.00 | +0.84% | 1,419,400 |
| 2026-01-14 | 1515.00 | 1517.00 | 1483.50 | 1488.50 | +0.10% | 2,231,700 |
| 2026-01-13 | 1490.00 | 1497.50 | 1472.00 | 1487.00 | +1.36% | 2,853,300 |
| 2026-01-09 | 1458.50 | 1471.00 | 1446.00 | 1467.00 | +0.10% | 2,380,600 |
| 2026-01-08 | 1464.00 | 1479.00 | 1459.00 | 1465.50 | +1.00% | 2,281,700 |
| 2026-01-07 | 1441.00 | 1453.00 | 1432.50 | 1451.00 | -1.16% | 1,678,700 |
| 2026-01-06 | 1454.00 | 1473.00 | 1443.00 | 1468.00 | +2.91% | 2,105,300 |
| 2026-01-05 | 1447.00 | 1453.50 | 1426.50 | 1426.50 | -0.17% | 1,992,300 |
| 2025-12-30 | 1436.00 | 1443.00 | 1428.00 | 1429.00 | -0.45% | 1,091,300 |
| 2025-12-29 | 1445.00 | 1449.00 | 1433.00 | 1435.50 | -0.14% | 1,348,600 |
| 2025-12-26 | 1438.50 | 1452.50 | 1428.00 | 1437.50 | -0.45% | 1,002,600 |
| 2025-12-25 | 1450.00 | 1451.00 | 1436.00 | 1444.00 | +0.28% | 635,000 |
| 2025-12-24 | 1441.50 | 1447.50 | 1432.00 | 1440.00 | -0.14% | 1,316,300 |
| 2025-12-23 | 1432.50 | 1447.50 | 1427.00 | 1442.00 | +0.45% | 1,063,300 |
| 2025-12-22 | 1449.00 | 1450.00 | 1431.00 | 1435.50 | -0.14% | 1,406,800 |
| 2025-12-19 | 1415.00 | 1446.00 | 1410.50 | 1437.50 | +0.52% | 3,111,800 |
| 2025-12-18 | 1433.00 | 1439.00 | 1423.00 | 1430.00 | +0.56% | 1,595,200 |
| 2025-12-17 | 1446.00 | 1446.00 | 1420.00 | 1422.00 | -1.39% | 1,570,700 |
| 2025-12-16 | 1457.00 | 1461.00 | 1440.00 | 1442.00 | -1.67% | 1,885,600 |
| 2025-12-15 | 1440.00 | 1471.50 | 1435.50 | 1466.50 | +1.42% | 1,573,600 |
| 2025-12-12 | 1438.50 | 1466.50 | 1423.50 | 1446.00 | +1.58% | 2,481,700 |
| 2025-12-11 | 1449.00 | 1449.00 | 1418.50 | 1423.50 | -1.49% | 1,527,900 |
| 2025-12-10 | 1441.00 | 1452.50 | 1426.00 | 1445.00 | +1.19% | 1,762,400 |
| 2025-12-09 | 1455.00 | 1458.00 | 1411.50 | 1428.00 | -1.59% | 2,491,800 |
| 2025-12-08 | 1414.00 | 1457.00 | 1408.50 | 1451.00 | +3.35% | 2,206,600 |
| 2025-12-05 | 1428.00 | 1430.00 | 1401.00 | 1404.00 | -2.26% | 1,755,700 |
| 2025-12-04 | 1430.00 | 1446.00 | 1427.00 | 1436.50 | +1.09% | 3,363,300 |
| 2025-12-03 | 1410.00 | 1424.50 | 1405.00 | 1421.00 | +0.60% | 2,131,400 |
| 2025-12-02 | 1403.00 | 1415.50 | 1389.50 | 1412.50 | +0.71% | 1,928,800 |
| 2025-12-01 | 1451.00 | 1451.00 | 1388.00 | 1402.50 | -3.41% | 2,952,600 |
| 2025-11-28 | 1450.00 | 1461.50 | 1441.00 | 1452.00 | -0.24% | 1,984,000 |
| 2025-11-27 | 1452.00 | 1458.50 | 1445.50 | 1455.50 | +0.69% | 1,960,800 |
| 2025-11-26 | 1425.00 | 1462.50 | 1417.00 | 1445.50 | +2.01% | 3,144,700 |
| 2025-11-25 | 1410.00 | 1417.00 | 1398.50 | 1417.00 | +0.75% | 2,464,600 |
| 2025-11-21 | 1367.00 | 1412.50 | 1364.50 | 1406.50 | +2.93% | 3,592,600 |
| 2025-11-20 | 1378.00 | 1393.00 | 1362.00 | 1366.50 | +0.55% | 2,250,300 |
| 2025-11-19 | 1369.50 | 1378.00 | 1349.50 | 1359.00 | +1.08% | 3,531,200 |
| 2025-11-18 | 1364.00 | 1373.00 | 1339.50 | 1344.50 | -2.29% | 2,213,700 |
| 2025-11-17 | 1366.50 | 1378.50 | 1358.00 | 1376.00 | +0.04% | 2,246,400 |
| 2025-11-14 | 1361.50 | 1375.50 | 1347.50 | 1375.50 | +1.59% | 1,923,200 |
| 2025-11-13 | 1360.00 | 1378.00 | 1344.50 | 1354.00 | -0.15% | 1,895,500 |
| 2025-11-12 | 1356.00 | 1363.50 | 1348.00 | 1356.00 | +0.56% | 2,982,800 |
| 2025-11-11 | 1332.00 | 1352.50 | 1329.50 | 1348.50 | +1.28% | 2,930,300 |
| 2025-11-10 | 1311.00 | 1347.50 | 1311.00 | 1331.50 | +5.63% | 4,396,500 |
| 2025-11-07 | 1251.50 | 1268.00 | 1251.50 | 1260.50 | +0.00% | 1,947,600 |
| 2025-11-06 | 1252.00 | 1265.50 | 1250.50 | 1260.50 | +0.68% | 2,278,900 |
| 2025-11-05 | 1258.00 | 1259.00 | 1232.00 | 1252.00 | +0.76% | 3,354,300 |
| 2025-11-04 | 1242.00 | 1254.00 | 1235.00 | 1242.50 | +0.28% | 2,078,000 |
| 2025-10-31 | 1247.00 | 1254.00 | 1235.50 | 1239.00 | +0.04% | 2,416,800 |
| 2025-10-30 | 1205.00 | 1238.50 | 1202.50 | 1238.50 | +2.06% | 7,214,500 |
| 2025-10-29 | 1235.00 | 1240.00 | 1210.50 | 1213.50 | -2.02% | 2,732,100 |
| 2025-10-28 | 1255.50 | 1257.00 | 1238.50 | 1238.50 | -1.35% | 2,057,600 |
| 2025-10-27 | 1260.00 | 1269.00 | 1255.00 | 1255.50 | -0.28% | 2,487,100 |
| 2025-10-24 | 1254.00 | 1270.00 | 1253.00 | 1259.00 | -0.55% | 2,856,700 |
| 2025-10-23 | 1243.00 | 1269.00 | 1240.00 | 1266.00 | +1.85% | 2,375,300 |
| 2025-10-22 | 1231.00 | 1245.00 | 1228.00 | 1243.00 | +0.97% | 1,396,500 |
| 2025-10-21 | 1232.00 | 1237.00 | 1228.50 | 1231.00 | +0.04% | 1,545,900 |
| 2025-10-20 | 1227.00 | 1232.00 | 1221.00 | 1230.50 | +0.90% | 1,686,400 |
| 2025-10-17 | 1215.00 | 1229.00 | 1213.00 | 1219.50 | -0.65% | 1,824,000 |
| 2025-10-16 | 1221.00 | 1231.00 | 1218.00 | 1227.50 | +1.61% | 1,575,400 |
| 2025-10-15 | 1206.00 | 1212.00 | 1197.50 | 1208.00 | +0.58% | 2,658,200 |
| 2025-10-14 | 1194.50 | 1209.50 | 1186.50 | 1201.00 | -0.95% | 3,387,300 |
| 2025-10-10 | 1231.50 | 1240.00 | 1212.50 | 1212.50 | -2.22% | 3,385,700 |
| 2025-10-09 | 1235.50 | 1243.00 | 1232.00 | 1240.00 | -0.32% | 1,761,500 |
| 2025-10-08 | 1256.00 | 1262.50 | 1244.00 | 1244.00 | +0.28% | 2,197,900 |
| 2025-10-07 | 1235.50 | 1259.50 | 1232.50 | 1240.50 | +0.69% | 3,457,600 |
| 2025-10-06 | 1231.50 | 1239.00 | 1221.00 | 1232.00 | +3.88% | 3,094,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+16.86%). 가장 약한 달: 3월 (-6.27%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Tokyu Fudosan Holdings Corporation (3289.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1206.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
3289.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1598.00, 최저 1167.50 (2026-10-16 기준).
Tokyu Fudosan Holdings Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3289.T의 가장 강한 달은 11월(평균 +16.86%), 가장 약한 달은 3월(평균 -6.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.