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
2014/12/30 523 524 518 518 2,592,000
2014/12/29 524 525 517 524 2,423,000
2014/12/26 522 524 521 523 1,313,000
2014/12/25 523 524 521 522 1,663,000
2014/12/24 525 526 523 525 2,246,000
2014/12/22 518 520 515 520 2,712,000
2014/12/19 519 520 515 520 3,951,000
2014/12/18 505 512 501 510 5,433,000
2014/12/17 496 498 492 494 4,543,000
2014/12/16 498 500 496 496 3,989,000
2014/12/15 495 504 495 501 3,498,000
2014/12/12 500 504 498 498 6,867,000
2014/12/11 500 504 500 500 3,018,000
2014/12/10 502 507 500 501 2,963,000
2014/12/09 507 508 502 505 2,732,000
2014/12/08 513 515 507 509 2,472,000
2014/12/05 516 517 508 511 3,625,000
2014/12/04 520 524 514 516 2,980,000
2014/12/03 529 529 514 516 3,753,000
2014/12/02 529 531 522 524 3,205,000
2014/12/01 533 541 529 532 2,912,000
2014/11/28 535 539 532 535 3,144,000
2014/11/27 538 539 531 534 2,881,000
2014/11/26 542 544 537 538 3,833,000
2014/11/25 556 556 545 545 8,185,000
2014/11/21 559 559 550 557 3,462,000
2014/11/20 563 565 558 560 2,563,000
2014/11/19 562 567 556 560 3,775,000
2014/11/18 560 567 558 564 2,668,000
2014/11/17 564 565 552 552 3,695,000
2014/11/14 571 572 565 569 4,397,000
2014/11/13 562 570 560 570 4,715,000
2014/11/12 565 570 563 563 4,578,000
2014/11/11 559 565 557 562 4,123,000
2014/11/10 554 560 554 557 1,936,000
2014/11/07 554 565 554 559 4,218,000
2014/11/06 560 564 551 552 4,430,000
2014/11/05 561 565 557 563 5,064,000
2014/11/04 561 565 549 562 7,462,000
2014/10/31 539 560 538 559 5,543,000
2014/10/30 525 539 523 533 8,143,000
2014/10/29 524 530 523 526 3,164,000
2014/10/28 517 523 515 522 2,308,000
2014/10/27 511 520 510 517 2,404,000
2014/10/24 512 512 503 508 3,456,000
2014/10/23 507 508 499 506 4,061,000
2014/10/22 503 509 500 509 4,301,000
2014/10/21 505 508 496 497 4,135,000
2014/10/20 500 508 500 505 3,686,000
2014/10/17 498 500 489 490 4,110,000
2014/10/16 498 503 496 496 4,060,000
2014/10/15 507 513 505 509 3,347,000
2014/10/14 514 519 506 507 3,915,000
2014/10/10 524 527 519 523 3,660,000
2014/10/09 540 541 531 532 3,668,000
2014/10/08 537 540 533 537 4,747,000
2014/10/07 543 548 542 544 2,732,000
2014/10/06 547 548 543 543 2,921,000
2014/10/03 534 542 534 538 3,069,000
2014/10/02 553 553 538 538 3,669,000
2014/10/01 552 560 551 556 3,017,000
2014/09/30 558 558 550 552 2,834,000
2014/09/29 559 560 557 559 2,447,000
2014/09/26 560 562 556 559 4,204,000
2014/09/25 572 574 565 573 8,334,000
2014/09/24 559 564 558 564 3,120,000
2014/09/22 558 560 557 559 1,824,000
2014/09/19 553 559 553 559 3,316,000
2014/09/18 553 555 552 553 3,122,000
2014/09/17 554 555 549 549 2,323,000
2014/09/16 550 555 550 554 2,500,000
2014/09/12 547 551 546 551 4,313,000
2014/09/11 551 551 546 547 1,821,000
2014/09/10 545 551 544 551 1,651,000
2014/09/09 551 551 546 547 1,561,000
2014/09/08 549 551 548 550 1,419,000
2014/09/05 551 554 548 548 1,405,000
2014/09/04 550 552 548 549 1,451,000
2014/09/03 551 554 550 551 1,890,000
2014/09/02 547 552 544 550 1,980,000
2014/09/01 544 547 543 546 1,079,000
2014/08/29 541 547 540 545 2,128,000
2014/08/28 544 545 539 543 2,055,000
2014/08/27 545 549 543 546 2,330,000
2014/08/26 548 549 544 544 1,922,000
2014/08/25 551 551 546 550 2,002,000
2014/08/22 548 550 545 548 3,916,000
2014/08/21 545 546 542 546 2,109,000
2014/08/20 543 544 541 543 1,757,000
2014/08/19 540 542 538 541 2,134,000
2014/08/18 539 540 536 539 1,366,000
2014/08/15 535 537 533 537 1,675,000
2014/08/14 535 537 532 536 1,461,000
2014/08/13 526 532 525 532 2,018,000
2014/08/12 526 532 525 528 1,212,000
2014/08/11 525 528 518 526 2,483,000
2014/08/08 529 530 519 519 2,819,000
2014/08/07 528 533 526 532 1,732,000
2014/08/06 529 530 524 526 1,890,000
2014/08/05 533 534 528 529 2,030,000
2014/08/04 535 538 533 533 1,518,000
2014/08/01 540 540 533 537 2,056,000
2014/07/31 545 546 542 543 1,430,000
2014/07/30 544 545 542 545 1,363,000
2014/07/29 544 546 543 546 2,244,000
2014/07/28 539 545 537 543 1,866,000
2014/07/25 536 540 535 540 1,210,000
2014/07/24 540 540 533 534 1,191,000
2014/07/23 541 542 537 539 870,000
2014/07/22 540 542 538 541 1,559,000
2014/07/18 535 540 533 539 1,585,000
2014/07/17 537 540 536 540 1,539,000
2014/07/16 534 537 532 536 1,289,000
2014/07/15 534 539 534 534 1,655,000
2014/07/14 529 535 528 534 2,061,000
2014/07/11 521 528 521 526 2,072,000
2014/07/10 529 530 524 524 953,000
2014/07/09 522 529 521 529 1,686,000
2014/07/08 531 531 522 529 2,107,000
2014/07/07 532 534 531 532 929,000
2014/07/04 534 534 530 534 1,344,000
2014/07/03 534 535 531 532 1,262,000
2014/07/02 531 535 530 533 1,745,000
2014/07/01 529 533 528 531 2,076,000
2014/06/30 527 530 522 530 1,613,000
2014/06/27 529 532 522 525 1,593,000
2014/06/26 531 532 528 529 1,373,000
2014/06/25 525 531 525 529 1,414,000
2014/06/24 529 531 524 530 1,894,000
2014/06/23 530 532 527 529 1,872,000
2014/06/20 528 530 528 530 2,315,000
2014/06/19 520 530 520 529 2,611,000
2014/06/18 520 526 520 524 2,113,000
2014/06/17 517 523 517 521 2,081,000
2014/06/16 518 521 516 517 1,207,000
2014/06/13 520 522 515 521 3,991,000
2014/06/12 519 522 517 521 1,311,000
2014/06/11 516 522 516 522 1,603,000
2014/06/10 518 522 517 518 1,641,000
2014/06/09 522 522 518 518 1,024,000
2014/06/06 517 522 515 519 3,539,000
2014/06/05 515 515 512 512 1,326,000
2014/06/04 510 515 509 515 2,188,000
2014/06/03 509 511 507 511 2,306,000
2014/06/02 508 510 503 505 2,650,000
2014/05/30 505 507 503 506 2,154,000
2014/05/29 503 507 500 506 1,351,000
2014/05/28 505 508 504 505 1,493,000
2014/05/27 502 507 501 504 2,181,000
2014/05/26 502 503 499 503 1,166,000
2014/05/23 502 503 500 501 1,621,000
2014/05/22 495 501 493 501 2,314,000
2014/05/21 491 495 490 493 1,222,000
2014/05/20 493 497 491 494 1,076,000
2014/05/19 488 494 487 490 1,668,000
2014/05/16 487 491 485 489 1,667,000
2014/05/15 494 495 490 494 1,044,000
2014/05/14 495 498 493 498 1,131,000
2014/05/13 493 498 491 498 2,284,000
2014/05/12 487 491 486 486 1,286,000
2014/05/09 481 491 480 489 1,527,000
2014/05/08 480 487 478 483 2,082,000
2014/05/07 486 487 479 482 2,981,000
2014/05/02 492 493 489 492 1,880,000
2014/05/01 496 499 487 495 2,995,000
2014/04/30 499 500 496 500 1,811,000
2014/04/28 497 498 494 497 1,003,000
2014/04/25 498 503 496 502 1,652,000
2014/04/24 502 502 494 498 2,124,000
2014/04/23 497 500 496 500 1,720,000
2014/04/22 497 499 495 496 1,746,000
2014/04/21 497 499 494 497 1,406,000
2014/04/18 498 498 493 497 1,192,000
2014/04/17 493 500 493 498 1,801,000
2014/04/16 488 497 488 496 2,395,000
2014/04/15 488 488 483 484 1,688,000
2014/04/14 484 491 484 486 2,431,000
2014/04/11 482 489 482 484 3,349,000
2014/04/10 490 492 487 489 2,370,000
2014/04/09 495 495 485 487 3,054,000
2014/04/08 496 500 491 498 2,449,000
2014/04/07 498 503 497 499 1,975,000
2014/04/04 502 505 501 502 1,848,000
2014/04/03 499 506 497 504 3,993,000
2014/04/02 497 503 495 497 3,711,000
2014/04/01 498 499 491 498 2,398,000
2014/03/31 500 500 495 499 2,992,000
2014/03/28 495 499 492 497 4,284,000
2014/03/27 481 495 478 494 5,337,000
2014/03/26 497 497 482 487 8,461,000
2014/03/25 486 500 485 489 5,994,000
2014/03/24 478 491 478 489 4,723,000
2014/03/20 478 478 469 472 2,806,000
2014/03/19 477 482 471 475 2,368,000
2014/03/18 477 478 471 474 1,772,000
2014/03/17 475 476 467 470 2,137,000
2014/03/14 481 482 475 476 6,556,000
2014/03/13 489 491 487 488 1,289,000
2014/03/12 494 495 489 489 2,179,000
2014/03/11 496 500 495 499 2,332,000
2014/03/10 495 497 492 494 1,880,000
2014/03/07 495 498 492 498 2,699,000
2014/03/06 491 494 487 493 1,738,000
2014/03/05 494 496 489 490 1,873,000
2014/03/04 486 493 485 491 1,589,000
2014/03/03 489 491 480 491 3,103,000
2014/02/28 493 496 486 494 2,825,000
2014/02/27 493 494 489 493 1,922,000
2014/02/26 490 496 489 496 2,136,000
2014/02/25 494 498 491 498 2,275,000
2014/02/24 495 497 483 490 2,899,000
2014/02/21 488 496 486 496 3,025,000
2014/02/20 485 488 483 485 2,331,000
2014/02/19 484 490 483 488 1,992,000
2014/02/18 477 490 475 489 2,861,000
2014/02/17 469 477 465 477 2,085,000
2014/02/14 476 480 464 468 3,601,000
2014/02/13 481 482 475 477 1,701,000
2014/02/12 477 485 477 482 2,596,000
2014/02/10 473 475 470 475 1,985,000
2014/02/07 466 469 464 469 1,950,000
2014/02/06 468 468 460 460 2,738,000
2014/02/05 464 469 454 464 4,021,000
2014/02/04 471 472 456 456 4,253,000
2014/02/03 474 480 474 475 2,171,000
2014/01/31 479 482 475 479 3,254,000
2014/01/30 477 477 472 474 3,102,000
2014/01/29 476 486 475 485 2,027,000
2014/01/28 476 477 471 472 2,559,000
2014/01/27 478 480 474 474 3,433,000
2014/01/24 486 488 482 483 3,708,000
2014/01/23 494 495 489 489 2,503,000
2014/01/22 491 495 491 494 2,582,000
2014/01/21 493 496 492 492 2,098,000
2014/01/20 495 495 490 492 1,360,000
2014/01/17 494 496 492 493 2,290,000
2014/01/16 496 498 492 493 1,855,000
2014/01/15 490 496 488 496 2,714,000
2014/01/14 490 490 482 484 4,543,000
2014/01/10 492 494 490 494 3,765,000
2014/01/09 497 497 492 494 2,559,000
2014/01/08 498 500 494 500 1,791,000
2014/01/07 499 500 492 493 2,486,000
2014/01/06 507 510 497 500 3,374,000

このページの先頭へ