日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東武鉄道(9001)の株価時系列情報

東武鉄道(9001)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 391 393 390 393 938,000
2011/12/29 390 391 387 390 1,672,000
2011/12/28 392 392 388 389 1,237,000
2011/12/27 390 392 388 391 1,432,000
2011/12/26 393 394 390 390 1,612,000
2011/12/22 387 393 387 392 3,562,000
2011/12/21 385 387 384 386 1,462,000
2011/12/20 382 383 380 383 1,443,000
2011/12/19 383 384 380 381 1,892,000
2011/12/16 383 386 380 381 2,122,000
2011/12/15 380 384 379 383 1,844,000
2011/12/14 382 383 380 381 1,213,000
2011/12/13 382 383 378 382 2,956,000
2011/12/12 385 386 382 385 1,640,000
2011/12/09 381 385 381 383 6,192,000
2011/12/08 386 387 384 385 1,616,000
2011/12/07 390 390 384 387 3,054,000
2011/12/06 390 391 388 389 1,248,000
2011/12/05 391 393 390 392 2,345,000
2011/12/02 391 391 388 390 1,727,000
2011/12/01 392 393 388 390 3,023,000
2011/11/30 388 389 386 389 2,444,000
2011/11/29 390 392 388 389 3,569,000
2011/11/28 393 395 388 389 3,841,000
2011/11/25 387 395 386 393 5,658,000
2011/11/24 383 390 380 387 5,306,000
2011/11/22 382 383 379 382 2,329,000
2011/11/21 377 385 376 382 4,126,000
2011/11/18 375 379 375 378 2,168,000
2011/11/17 375 377 373 376 1,558,000
2011/11/16 379 379 375 375 755,000
2011/11/15 378 380 378 378 2,661,000
2011/11/14 376 378 375 378 1,275,000
2011/11/11 375 378 373 374 2,771,000
2011/11/10 373 377 372 376 2,408,000
2011/11/09 373 377 370 377 2,187,000
2011/11/08 372 373 371 372 1,667,000
2011/11/07 371 372 368 372 1,583,000
2011/11/04 377 377 371 374 2,907,000
2011/11/02 379 379 374 374 3,034,000
2011/11/01 376 379 375 379 1,812,000
2011/10/31 375 379 375 376 3,073,000
2011/10/28 376 377 373 375 4,360,000
2011/10/27 370 374 368 374 1,898,000
2011/10/26 369 371 365 369 2,342,000
2011/10/25 370 372 369 370 2,394,000
2011/10/24 376 380 368 370 4,342,000
2011/10/21 375 376 373 375 1,674,000
2011/10/20 372 377 371 374 3,784,000
2011/10/19 368 373 366 372 2,688,000
2011/10/18 366 371 363 366 2,229,000
2011/10/17 369 370 365 368 1,344,000
2011/10/14 372 373 366 367 3,355,000
2011/10/13 380 380 372 374 2,718,000
2011/10/12 375 380 374 377 3,599,000
2011/10/11 379 381 375 376 4,168,000
2011/10/07 376 377 372 374 3,453,000
2011/10/06 376 379 373 377 3,923,000
2011/10/05 373 376 370 376 4,824,000
2011/10/04 372 375 369 375 7,002,000
2011/10/03 364 371 362 371 4,504,000
2011/09/30 367 368 363 366 3,961,000
2011/09/29 361 365 360 365 5,531,000
2011/09/28 352 364 352 362 7,900,000
2011/09/27 356 357 353 356 8,988,000
2011/09/26 355 357 351 355 6,182,000
2011/09/22 351 355 350 355 5,292,000
2011/09/21 352 353 350 352 4,059,000
2011/09/20 353 353 350 351 2,039,000
2011/09/16 352 353 351 353 2,138,000
2011/09/15 351 353 350 352 2,534,000
2011/09/14 351 351 349 350 1,913,000
2011/09/13 349 351 347 350 1,990,000
2011/09/12 350 351 346 347 3,431,000
2011/09/09 350 353 349 353 10,098,000
2011/09/08 348 350 346 349 4,434,000
2011/09/07 345 349 345 349 3,956,000
2011/09/06 342 346 342 344 2,927,000
2011/09/05 345 346 343 346 2,566,000
2011/09/02 346 348 345 348 1,918,000
2011/09/01 349 349 346 348 3,506,000
2011/08/31 345 349 344 349 4,515,000
2011/08/30 346 347 345 347 3,255,000
2011/08/29 345 346 342 346 2,871,000
2011/08/26 345 345 342 345 2,223,000
2011/08/25 345 347 343 345 3,240,000
2011/08/24 340 345 339 344 5,016,000
2011/08/23 329 337 329 335 4,609,000
2011/08/22 327 329 325 328 3,141,000
2011/08/19 325 329 325 328 2,339,000
2011/08/18 330 331 327 330 1,767,000
2011/08/17 327 331 327 330 2,370,000
2011/08/16 327 330 327 329 1,731,000
2011/08/15 328 331 323 327 2,985,000
2011/08/12 324 326 320 325 3,231,000
2011/08/11 316 324 316 322 3,266,000
2011/08/10 320 322 316 321 2,994,000
2011/08/09 312 313 305 312 4,273,000
2011/08/08 316 318 315 317 3,127,000
2011/08/05 320 323 316 319 2,851,000
2011/08/04 328 331 326 327 3,273,000
2011/08/03 332 332 326 326 2,785,000
2011/08/02 336 336 333 334 1,048,000
2011/08/01 337 341 335 337 2,368,000
2011/07/29 338 339 335 336 2,066,000
2011/07/28 341 343 334 336 3,191,000
2011/07/27 346 346 340 342 3,868,000
2011/07/26 347 347 346 346 1,023,000
2011/07/25 347 348 346 346 897,000
2011/07/22 348 348 345 348 2,933,000
2011/07/21 347 348 346 347 1,770,000
2011/07/20 347 348 346 348 2,720,000
2011/07/19 345 346 344 346 1,614,000
2011/07/15 344 345 343 345 1,532,000
2011/07/14 344 345 343 343 2,162,000
2011/07/13 343 346 342 344 2,930,000
2011/07/12 343 344 341 344 1,817,000
2011/07/11 345 345 343 345 1,576,000
2011/07/08 346 346 343 345 2,063,000
2011/07/07 342 345 341 345 2,072,000
2011/07/06 342 343 339 343 2,137,000
2011/07/05 342 343 338 341 2,641,000
2011/07/04 340 341 339 341 2,034,000
2011/07/01 339 340 337 338 2,127,000
2011/06/30 337 338 335 338 2,426,000
2011/06/29 336 336 333 336 2,104,000
2011/06/28 335 336 332 334 1,927,000
2011/06/27 334 335 331 333 1,873,000
2011/06/24 334 335 333 335 1,372,000
2011/06/23 331 335 330 335 2,278,000
2011/06/22 332 335 331 334 2,793,000
2011/06/21 328 332 326 331 3,295,000
2011/06/20 324 329 324 326 2,905,000
2011/06/17 329 329 322 323 4,656,000
2011/06/16 330 331 325 327 4,120,000
2011/06/15 334 335 331 332 4,112,000
2011/06/14 327 337 327 335 7,124,000
2011/06/13 320 327 318 326 7,140,000
2011/06/10 309 325 308 320 11,179,000
2011/06/09 306 307 304 305 1,726,000
2011/06/08 303 310 303 307 4,171,000
2011/06/07 301 305 301 303 2,686,000
2011/06/06 304 305 301 302 2,478,000
2011/06/03 308 308 303 304 3,356,000
2011/06/02 305 309 303 309 3,502,000
2011/06/01 307 307 305 307 1,802,000
2011/05/31 302 308 302 308 5,223,000
2011/05/30 304 305 302 303 2,432,000
2011/05/27 306 307 304 304 2,504,000
2011/05/26 306 308 305 307 1,236,000
2011/05/25 305 308 305 305 2,642,000
2011/05/24 305 308 304 305 1,907,000
2011/05/23 311 311 305 306 2,595,000
2011/05/20 313 314 310 310 2,394,000
2011/05/19 315 316 311 312 1,352,000
2011/05/18 313 318 313 315 1,691,000
2011/05/17 313 313 311 312 1,635,000
2011/05/16 313 316 312 313 1,677,000
2011/05/13 322 322 312 314 5,126,000
2011/05/12 324 324 321 322 2,217,000
2011/05/11 328 328 325 326 1,631,000
2011/05/10 328 328 324 326 1,860,000
2011/05/09 324 326 323 325 1,765,000
2011/05/06 321 323 320 322 2,016,000
2011/05/02 321 324 320 324 2,681,000
2011/04/28 309 316 309 315 2,849,000
2011/04/27 308 312 308 308 3,212,000
2011/04/26 312 312 308 308 2,552,000
2011/04/25 311 314 311 312 2,638,000
2011/04/22 314 314 311 312 1,999,000
2011/04/21 318 319 313 314 3,499,000
2011/04/20 317 319 315 318 2,236,000
2011/04/19 318 319 315 316 2,944,000
2011/04/18 322 323 320 320 1,968,000
2011/04/15 323 323 321 322 2,413,000
2011/04/14 323 325 321 322 4,067,000
2011/04/13 323 325 321 323 3,602,000
2011/04/12 326 327 324 326 2,952,000
2011/04/11 329 331 328 330 2,326,000
2011/04/08 323 328 321 327 4,156,000
2011/04/07 323 325 321 323 4,171,000
2011/04/06 325 327 320 322 4,673,000
2011/04/05 332 332 323 324 5,437,000
2011/04/04 335 336 331 331 3,145,000
2011/04/01 339 339 332 332 5,339,000
2011/03/31 340 341 334 340 6,530,000
2011/03/30 332 338 331 338 8,592,000
2011/03/29 327 335 322 335 12,220,000
2011/03/28 324 327 323 326 9,967,000
2011/03/25 326 327 321 323 5,903,000
2011/03/24 329 329 321 325 8,223,000
2011/03/23 334 335 326 327 7,984,000
2011/03/22 330 334 327 334 7,048,000
2011/03/18 320 324 318 321 8,048,000
2011/03/17 306 319 306 316 10,811,000
2011/03/16 318 330 313 320 17,895,000
2011/03/15 329 329 295 310 76,018,000
2011/03/14 335 350 332 344 20,185,000
2011/03/11 358 363 357 360 14,993,000
2011/03/10 361 364 359 360 11,313,000
2011/03/09 362 365 360 361 16,167,000
2011/03/08 364 369 355 367 59,622,000
2011/03/07 373 378 357 357 79,803,000
2011/03/04 377 381 373 373 20,042,000
2011/03/03 388 389 382 382 13,411,000
2011/03/02 395 396 391 392 7,609,000
2011/03/01 396 398 393 398 11,359,000
2011/02/28 403 403 397 397 9,865,000
2011/02/25 401 408 401 402 11,286,000
2011/02/24 399 407 384 400 36,791,000
2011/02/23 461 463 453 455 5,788,000
2011/02/22 459 461 458 461 1,395,000
2011/02/21 463 464 459 461 1,560,000
2011/02/18 465 466 463 463 1,548,000
2011/02/17 462 463 460 463 1,053,000
2011/02/16 461 462 460 461 857,000
2011/02/15 461 462 458 460 1,550,000
2011/02/14 462 463 461 463 954,000
2011/02/10 459 462 459 461 1,115,000
2011/02/09 462 462 459 461 666,000
2011/02/08 460 462 460 460 977,000
2011/02/07 459 460 457 458 740,000
2011/02/04 457 460 457 458 1,170,000
2011/02/03 455 455 453 455 985,000
2011/02/02 454 458 454 454 1,634,000
2011/02/01 453 454 452 453 1,230,000
2011/01/31 455 456 453 453 1,578,000
2011/01/28 461 462 456 456 1,581,000
2011/01/27 461 464 460 462 1,417,000
2011/01/26 462 463 460 460 1,330,000
2011/01/25 460 465 458 464 2,408,000
2011/01/24 459 460 457 458 747,000
2011/01/21 460 463 457 457 2,116,000
2011/01/20 456 460 456 459 1,344,000
2011/01/19 457 458 455 457 1,186,000
2011/01/18 455 458 455 456 1,372,000
2011/01/17 456 456 454 455 1,364,000
2011/01/14 454 457 454 455 2,475,000
2011/01/13 456 457 455 456 1,801,000
2011/01/12 456 457 455 455 1,412,000
2011/01/11 456 457 455 456 1,030,000
2011/01/07 456 457 455 456 1,452,000
2011/01/06 456 457 455 456 2,676,000
2011/01/05 460 460 456 457 1,470,000
2011/01/04 461 461 458 459 1,152,000

このページの先頭へ