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

東急(9005)の株価時系列情報

東急(9005)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
1993/12/30 665 679 660 679 302,000
1993/12/29 650 660 638 649 210,000
1993/12/28 650 653 636 636 230,000
1993/12/27 646 646 622 635 301,000
1993/12/24 671 674 641 651 440,000
1993/12/22 662 662 650 655 345,000
1993/12/21 666 670 650 652 405,000
1993/12/20 691 691 665 665 323,000
1993/12/17 685 690 669 690 884,000
1993/12/16 686 688 673 675 409,000
1993/12/15 674 676 655 666 222,000
1993/12/14 691 691 666 666 469,000
1993/12/13 668 690 662 677 282,000
1993/12/10 689 695 674 688 1,943,000
1993/12/09 670 684 666 684 684,000
1993/12/08 660 663 630 663 822,000
1993/12/07 647 660 647 658 367,000
1993/12/06 666 666 646 650 545,000
1993/12/03 679 683 665 671 462,000
1993/12/02 677 720 660 683 1,355,000
1993/12/01 645 680 640 660 1,022,000
1993/11/30 601 640 595 621 1,170,000
1993/11/29 605 609 570 592 1,015,000
1993/11/26 646 657 611 622 1,057,000
1993/11/25 640 659 635 645 1,071,000
1993/11/24 640 659 630 635 1,354,000
1993/11/22 660 663 640 640 1,002,000
1993/11/19 700 704 680 683 550,000
1993/11/18 705 713 700 705 442,000
1993/11/17 713 714 701 707 566,000
1993/11/16 688 711 688 711 635,000
1993/11/15 708 710 675 688 780,000
1993/11/12 690 710 690 706 1,540,000
1993/11/11 700 705 683 692 1,072,000
1993/11/10 700 709 685 698 1,730,000
1993/11/09 720 721 685 690 932,000
1993/11/08 704 715 690 714 489,000
1993/11/05 690 714 681 704 2,449,000
1993/11/04 767 769 720 730 926,000
1993/11/02 767 773 765 772 462,000
1993/11/01 785 786 773 773 396,000
1993/10/29 789 795 781 781 1,305,000
1993/10/28 791 797 780 787 1,183,000
1993/10/27 824 824 776 785 1,460,000
1993/10/26 842 846 820 820 1,028,000
1993/10/25 869 870 843 847 644,000
1993/10/22 861 869 855 869 703,000
1993/10/21 858 858 849 853 423,000
1993/10/20 863 870 861 861 805,000
1993/10/19 869 872 864 872 340,000
1993/10/18 877 879 870 873 369,000
1993/10/15 860 877 857 871 1,713,000
1993/10/14 860 865 854 865 449,000
1993/10/13 877 880 865 866 527,000
1993/10/12 882 886 875 886 588,000
1993/10/08 875 885 875 882 1,315,000
1993/10/07 883 890 877 885 2,292,000
1993/10/06 852 867 852 866 1,833,000
1993/10/05 855 863 841 850 973,000
1993/10/04 858 859 842 852 544,000
1993/10/01 825 860 822 854 2,400,000
1993/09/30 830 830 817 830 1,661,000
1993/09/29 841 847 835 835 1,332,000
1993/09/28 857 857 845 850 796,000
1993/09/27 866 870 838 850 609,000
1993/09/24 851 859 850 852 847,000
1993/09/22 858 861 850 853 1,163,000
1993/09/21 871 876 870 875 1,096,000
1993/09/20 885 890 862 864 648,000
1993/09/17 884 888 880 885 1,096,000
1993/09/16 905 910 880 884 717,000
1993/09/14 920 925 905 917 343,000
1993/09/13 929 933 915 923 355,000
1993/09/10 909 928 903 922 1,597,000
1993/09/09 905 908 900 900 465,000
1993/09/08 912 916 904 904 398,000
1993/09/07 928 928 916 919 259,000
1993/09/06 930 934 923 923 337,000
1993/09/03 928 933 917 930 789,000
1993/09/02 929 930 921 928 534,000
1993/09/01 930 930 920 930 496,000
1993/08/31 920 930 914 927 758,000
1993/08/30 921 922 912 917 492,000
1993/08/27 920 930 920 922 346,000
1993/08/26 922 930 920 930 355,000
1993/08/25 922 925 915 922 289,000
1993/08/24 916 920 911 912 301,000
1993/08/23 906 914 906 910 334,000
1993/08/20 935 935 911 915 297,000
1993/08/19 921 935 912 925 338,000
1993/08/18 929 938 920 927 490,000
1993/08/17 945 950 936 938 484,000
1993/08/16 938 945 932 945 210,000
1993/08/13 940 947 935 940 865,000
1993/08/12 940 943 930 940 1,389,000
1993/08/11 906 926 906 920 1,160,000
1993/08/10 912 917 910 916 332,000
1993/08/09 895 913 895 910 159,000
1993/08/06 905 913 902 905 362,000
1993/08/05 915 915 905 915 309,000
1993/08/04 910 915 901 907 392,000
1993/08/03 910 924 905 905 402,000
1993/08/02 901 907 898 907 264,000
1993/07/30 920 920 907 910 466,000
1993/07/29 881 924 881 920 412,000
1993/07/28 885 894 881 881 255,000
1993/07/27 885 893 885 890 310,000
1993/07/26 899 899 887 895 427,000
1993/07/23 891 899 886 895 449,000
1993/07/22 915 928 910 910 821,000
1993/07/21 910 912 903 910 490,000
1993/07/20 908 910 903 905 595,000
1993/07/19 913 919 903 908 625,000
1993/07/16 917 919 910 915 877,000
1993/07/15 896 919 896 910 2,007,000
1993/07/14 870 895 864 895 1,703,000
1993/07/13 862 873 859 860 674,000
1993/07/12 860 863 852 861 629,000
1993/07/09 849 854 845 851 1,851,000
1993/07/08 855 860 847 849 453,000
1993/07/07 862 862 850 859 345,000
1993/07/06 845 865 845 858 381,000
1993/07/05 850 858 845 855 303,000
1993/07/02 873 873 860 861 311,000
1993/07/01 874 874 860 870 278,000
1993/06/30 860 864 850 864 361,000
1993/06/29 870 874 860 860 366,000
1993/06/28 851 884 851 875 928,000
1993/06/25 856 858 848 858 703,000
1993/06/24 849 859 841 856 916,000
1993/06/23 845 855 835 842 376,000
1993/06/22 825 851 821 835 774,000
1993/06/21 850 857 817 826 1,052,000
1993/06/18 898 898 878 880 655,000
1993/06/17 890 900 871 899 860,000
1993/06/16 893 900 885 899 933,000
1993/06/15 921 923 900 900 657,000
1993/06/14 926 933 921 923 526,000
1993/06/11 932 948 923 926 1,916,000
1993/06/10 925 934 922 922 398,000
1993/06/08 939 944 925 926 822,000
1993/06/07 942 946 935 936 504,000
1993/06/04 955 965 940 945 697,000
1993/06/03 933 960 933 955 492,000
1993/06/02 938 944 932 940 539,000
1993/06/01 933 940 925 932 479,000
1993/05/31 960 966 936 936 770,000
1993/05/28 970 970 956 960 804,000
1993/05/27 977 985 960 970 3,732,000
1993/05/26 929 957 929 957 2,241,000
1993/05/25 922 935 921 928 763,000
1993/05/24 939 940 922 922 635,000
1993/05/21 925 938 925 930 719,000
1993/05/20 935 938 918 925 453,000
1993/05/19 918 939 917 938 541,000
1993/05/18 938 940 928 928 648,000
1993/05/17 934 946 934 938 476,000
1993/05/14 928 946 928 932 1,170,000
1993/05/13 932 950 931 936 1,543,000
1993/05/12 950 959 930 942 1,562,000
1993/05/11 982 985 960 960 1,876,000
1993/05/10 984 986 970 980 3,037,000
1993/05/07 960 980 941 978 2,793,000
1993/05/06 945 974 937 964 3,137,000
1993/04/30 921 934 920 925 715,000
1993/04/28 935 945 925 925 1,760,000
1993/04/27 909 930 901 915 2,218,000
1993/04/26 889 920 885 889 679,000
1993/04/23 876 887 865 885 1,798,000
1993/04/22 910 915 886 886 1,508,000
1993/04/21 931 937 895 905 1,614,000
1993/04/20 942 956 930 930 2,695,000
1993/04/19 928 948 924 948 1,324,000
1993/04/16 953 955 928 932 2,184,000
1993/04/15 952 959 935 943 1,800,000
1993/04/14 988 993 952 952 3,337,000
1993/04/13 942 995 942 978 3,645,000
1993/04/12 950 950 923 941 1,470,000
1993/04/09 953 986 947 949 3,471,000
1993/04/08 982 990 946 963 2,759,000
1993/04/07 972 1,010 972 979 4,216,000
1993/04/06 971 1,010 970 982 4,830,000
1993/04/05 1,000 1,010 971 990 6,108,000
1993/04/02 953 1,040 951 999 16,815,000
1993/04/01 885 933 875 933 7,572,000
1993/03/31 861 915 856 872 9,458,000
1993/03/30 870 870 846 865 3,538,000
1993/03/29 855 892 846 874 9,867,000
1993/03/26 780 850 770 825 11,615,000
1993/03/25 747 780 742 769 4,108,000
1993/03/24 728 752 720 740 3,620,000
1993/03/23 728 746 700 728 8,018,000
1993/03/22 699 729 690 728 3,619,000
1993/03/19 705 705 694 697 3,223,000
1993/03/18 680 688 676 688 2,652,000
1993/03/17 661 670 655 670 953,000
1993/03/16 673 673 654 661 1,134,000
1993/03/15 682 686 665 669 2,459,000
1993/03/12 658 677 658 675 6,873,000
1993/03/11 664 674 651 662 5,492,000
1993/03/10 645 671 644 659 5,094,000
1993/03/09 612 660 612 645 4,862,000
1993/03/08 579 609 578 606 2,020,000
1993/03/05 575 581 572 578 1,153,000
1993/03/04 570 575 569 574 1,139,000
1993/03/03 573 576 571 574 428,000
1993/03/02 574 574 571 571 495,000
1993/03/01 577 577 572 573 210,000
1993/02/26 577 580 575 578 445,000
1993/02/25 574 577 572 577 769,000
1993/02/24 575 578 564 572 350,000
1993/02/23 573 581 572 578 843,000
1993/02/22 576 580 573 573 289,000
1993/02/19 575 579 571 576 469,000
1993/02/18 573 582 572 575 414,000
1993/02/17 568 575 568 574 1,408,000
1993/02/16 587 588 577 577 299,000
1993/02/15 586 588 578 585 248,000
1993/02/12 584 584 575 576 514,000
1993/02/10 587 587 580 585 224,000
1993/02/09 585 593 580 580 185,000
1993/02/08 596 598 591 595 430,000
1993/02/05 591 598 588 596 540,000
1993/02/04 595 598 588 591 506,000
1993/02/03 598 602 587 595 639,000
1993/02/02 591 600 591 597 441,000
1993/02/01 589 595 585 595 239,000
1993/01/29 600 600 586 599 419,000
1993/01/28 570 609 570 608 566,000
1993/01/27 570 575 569 570 377,000
1993/01/26 551 576 550 569 325,000
1993/01/25 557 559 551 554 374,000
1993/01/22 563 568 551 557 390,000
1993/01/21 555 565 550 565 572,000
1993/01/20 563 566 555 555 317,000
1993/01/19 565 571 560 568 447,000
1993/01/18 563 567 553 558 355,000
1993/01/14 559 565 556 563 389,000
1993/01/13 568 568 555 560 493,000
1993/01/12 568 573 565 568 570,000
1993/01/11 575 576 566 567 290,000
1993/01/08 580 590 575 582 618,000
1993/01/07 589 594 582 590 521,000
1993/01/06 581 583 575 581 320,000
1993/01/05 580 591 580 589 295,000
1993/01/04 583 592 581 590 124,000

このページの先頭へ