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
2007/12/28 728 735 722 735 2,816,000
2007/12/27 718 742 710 741 5,958,000
2007/12/26 724 724 711 715 2,041,000
2007/12/25 715 726 715 723 2,034,000
2007/12/21 704 712 701 708 3,996,000
2007/12/20 717 717 701 710 5,119,000
2007/12/19 719 728 713 716 3,318,000
2007/12/18 708 728 701 718 4,901,000
2007/12/17 734 743 718 718 5,721,000
2007/12/14 730 739 719 733 9,757,000
2007/12/13 748 748 729 730 4,899,000
2007/12/12 751 752 737 747 3,663,000
2007/12/11 761 770 758 764 2,582,000
2007/12/10 771 775 750 763 5,926,000
2007/12/07 779 792 775 775 6,083,000
2007/12/06 785 785 766 774 3,574,000
2007/12/05 771 783 758 776 3,426,000
2007/12/04 782 785 770 770 3,196,000
2007/12/03 778 787 776 779 3,395,000
2007/11/30 772 779 765 774 3,678,000
2007/11/29 770 779 766 771 3,449,000
2007/11/28 759 773 755 761 4,970,000
2007/11/27 757 780 746 769 7,288,000
2007/11/26 753 777 746 769 4,976,000
2007/11/22 742 758 739 757 6,720,000
2007/11/21 749 758 742 748 6,672,000
2007/11/20 718 745 713 742 5,907,000
2007/11/19 731 740 725 729 4,124,000
2007/11/16 720 729 707 724 4,010,000
2007/11/15 710 732 705 726 5,382,000
2007/11/14 695 719 692 711 4,334,000
2007/11/13 692 699 667 678 5,315,000
2007/11/12 690 692 680 691 4,177,000
2007/11/09 707 722 703 710 4,586,000
2007/11/08 725 727 698 717 4,187,000
2007/11/07 748 750 739 741 2,973,000
2007/11/06 726 745 725 740 3,108,000
2007/11/05 739 750 732 736 3,071,000
2007/11/02 745 750 732 745 6,090,000
2007/11/01 750 758 746 755 4,610,000
2007/10/31 738 745 723 745 3,797,000
2007/10/30 726 740 718 737 5,371,000
2007/10/29 700 727 700 725 4,479,000
2007/10/26 694 703 690 698 2,613,000
2007/10/25 687 703 685 693 3,246,000
2007/10/24 704 709 690 693 3,533,000
2007/10/23 685 706 681 703 2,908,000
2007/10/22 680 689 672 684 3,025,000
2007/10/19 695 696 685 690 3,549,000
2007/10/18 700 707 692 705 4,691,000
2007/10/17 708 712 688 699 7,566,000
2007/10/16 737 738 718 718 4,523,000
2007/10/15 744 746 732 737 2,406,000
2007/10/12 760 760 736 740 4,553,000
2007/10/11 745 761 735 758 4,834,000
2007/10/10 744 756 741 752 4,049,000
2007/10/09 736 752 736 740 3,785,000
2007/10/05 742 745 730 735 2,897,000
2007/10/04 736 751 736 744 3,526,000
2007/10/03 734 755 733 754 4,420,000
2007/10/02 741 743 725 736 5,406,000
2007/10/01 741 749 718 735 5,736,000
2007/09/28 753 766 741 750 6,184,000
2007/09/27 714 766 711 755 11,053,000
2007/09/26 692 706 690 704 3,992,000
2007/09/25 676 696 667 690 7,648,000
2007/09/21 675 691 675 684 5,076,000
2007/09/20 693 708 691 695 6,329,000
2007/09/19 676 687 674 685 4,992,000
2007/09/18 680 681 660 664 5,737,000
2007/09/14 678 685 670 683 8,302,000
2007/09/13 688 688 676 676 3,676,000
2007/09/12 686 691 675 685 4,274,000
2007/09/11 677 690 667 680 4,006,000
2007/09/10 680 683 672 677 4,690,000
2007/09/07 696 697 688 694 3,780,000
2007/09/06 706 709 688 695 5,985,000
2007/09/05 722 724 708 708 4,690,000
2007/09/04 712 724 711 724 3,963,000
2007/09/03 726 726 712 713 5,092,000
2007/08/31 709 724 708 723 6,152,000
2007/08/30 730 732 711 714 5,890,000
2007/08/29 726 729 721 728 3,269,000
2007/08/28 733 739 726 735 5,052,000
2007/08/27 752 758 739 742 3,505,000
2007/08/24 753 759 743 751 3,275,000
2007/08/23 781 784 752 761 7,291,000
2007/08/22 772 783 770 777 2,551,000
2007/08/21 772 788 762 782 5,650,000
2007/08/20 750 789 750 776 9,301,000
2007/08/17 746 778 740 743 13,457,000
2007/08/16 729 738 712 736 7,383,000
2007/08/15 746 749 736 741 5,068,000
2007/08/14 763 764 742 753 4,735,000
2007/08/13 824 826 756 758 11,391,000
2007/08/10 794 826 793 823 11,930,000
2007/08/09 779 816 778 804 9,824,000
2007/08/08 760 775 756 771 4,434,000
2007/08/07 776 777 758 762 4,191,000
2007/08/06 755 768 744 766 5,306,000
2007/08/03 759 783 755 765 10,664,000
2007/08/02 739 753 736 752 9,296,000
2007/08/01 742 747 725 726 5,938,000
2007/07/31 752 753 736 741 5,079,000
2007/07/30 745 753 734 753 4,121,000
2007/07/27 750 759 743 752 4,792,000
2007/07/26 767 769 758 758 3,130,000
2007/07/25 772 773 763 770 2,310,000
2007/07/24 772 780 765 779 2,321,000
2007/07/23 775 777 770 772 3,039,000
2007/07/20 791 791 775 778 4,120,000
2007/07/19 779 787 778 785 4,629,000
2007/07/18 782 784 772 778 5,665,000
2007/07/17 794 796 781 786 5,127,000
2007/07/13 800 806 792 796 5,817,000
2007/07/12 796 807 783 790 6,489,000
2007/07/11 801 803 790 790 5,425,000
2007/07/10 804 806 798 801 5,044,000
2007/07/09 816 817 802 806 5,831,000
2007/07/06 820 824 809 812 6,380,000
2007/07/05 827 831 816 818 7,017,000
2007/07/04 842 842 824 832 3,864,000
2007/07/03 837 847 834 842 5,842,000
2007/07/02 834 850 833 842 9,196,000
2007/06/29 820 825 816 824 8,122,000
2007/06/28 810 822 809 819 4,377,000
2007/06/27 817 818 807 807 5,544,000
2007/06/26 823 825 812 818 6,379,000
2007/06/25 823 829 817 818 5,982,000
2007/06/22 844 844 822 833 8,058,000
2007/06/21 847 858 847 854 3,455,000
2007/06/20 860 864 844 857 5,052,000
2007/06/19 859 867 847 852 8,852,000
2007/06/18 822 854 822 850 10,117,000
2007/06/15 820 820 805 814 8,669,000
2007/06/14 820 831 812 817 6,782,000
2007/06/13 833 834 814 822 7,448,000
2007/06/12 860 862 843 843 2,634,000
2007/06/11 869 875 858 861 2,732,000
2007/06/08 880 880 852 859 10,566,000
2007/06/07 877 891 873 882 5,235,000
2007/06/06 883 895 878 880 4,259,000
2007/06/05 887 889 880 884 3,640,000
2007/06/04 890 894 879 884 9,061,000
2007/06/01 858 877 856 869 10,303,000
2007/05/31 819 851 817 838 8,981,000
2007/05/30 820 825 801 807 4,834,000
2007/05/29 802 829 802 819 6,033,000
2007/05/28 807 810 798 808 6,378,000
2007/05/25 825 825 801 817 5,864,000
2007/05/24 844 844 827 832 4,331,000
2007/05/23 856 862 845 845 3,499,000
2007/05/22 843 856 833 852 5,044,000
2007/05/21 832 844 825 844 3,937,000
2007/05/18 837 837 824 831 5,018,000
2007/05/17 844 849 826 828 8,844,000
2007/05/16 865 868 838 846 9,506,000
2007/05/15 901 908 874 882 4,609,000
2007/05/14 910 920 908 910 3,441,000
2007/05/11 905 905 894 903 4,370,000
2007/05/10 895 916 894 909 8,782,000
2007/05/09 882 890 868 889 5,351,000
2007/05/08 892 902 880 886 4,601,000
2007/05/07 878 894 873 891 4,327,000
2007/05/02 869 875 862 872 2,607,000
2007/05/01 884 886 868 868 3,997,000
2007/04/27 886 894 873 875 4,366,000
2007/04/26 869 889 869 888 2,906,000
2007/04/25 879 879 864 866 3,369,000
2007/04/24 877 893 866 885 4,507,000
2007/04/23 900 902 882 886 4,015,000
2007/04/20 904 905 890 894 3,692,000
2007/04/19 904 906 887 894 4,905,000
2007/04/18 898 915 891 910 6,080,000
2007/04/17 928 929 897 905 6,194,000
2007/04/16 899 926 899 919 4,767,000
2007/04/13 912 913 894 900 4,969,000
2007/04/12 916 916 896 911 4,620,000
2007/04/11 908 921 905 915 6,694,000
2007/04/10 892 900 886 898 4,493,000
2007/04/09 887 897 886 894 5,323,000
2007/04/06 906 907 880 888 7,682,000
2007/04/05 922 922 908 913 3,924,000
2007/04/04 917 926 915 921 5,218,000
2007/04/03 898 909 886 901 6,732,000
2007/04/02 925 929 888 891 6,525,000
2007/03/30 926 932 912 918 5,963,000
2007/03/29 928 937 918 930 5,557,000
2007/03/28 925 957 924 940 11,219,000
2007/03/27 949 954 923 925 11,755,000
2007/03/26 978 981 957 962 4,440,000
2007/03/23 970 971 963 968 5,882,000
2007/03/22 969 976 959 963 6,590,000
2007/03/20 960 977 951 959 8,510,000
2007/03/19 932 947 931 942 4,047,000
2007/03/16 948 960 932 944 7,357,000
2007/03/15 945 966 942 948 7,166,000
2007/03/14 951 957 938 943 8,971,000
2007/03/13 989 1,003 980 981 7,759,000
2007/03/12 1,001 1,003 978 988 6,318,000
2007/03/09 992 1,006 975 999 12,511,000
2007/03/08 955 984 946 984 7,032,000
2007/03/07 945 968 940 956 7,644,000
2007/03/06 907 926 907 925 5,461,000
2007/03/05 928 930 903 908 5,105,000
2007/03/02 951 957 941 944 5,338,000
2007/03/01 961 963 943 950 7,157,000
2007/02/28 927 958 921 955 12,715,000
2007/02/27 1,002 1,013 985 997 7,000,000
2007/02/26 1,008 1,023 1,002 1,020 11,247,000
2007/02/23 977 1,013 966 1,011 11,614,000
2007/02/22 977 994 970 990 10,277,000
2007/02/21 945 971 944 963 8,543,000
2007/02/20 950 951 933 948 4,625,000
2007/02/19 940 958 933 947 7,014,000
2007/02/16 941 956 934 941 5,707,000
2007/02/15 948 952 926 951 9,845,000
2007/02/14 918 949 914 947 14,615,000
2007/02/13 910 920 899 908 6,660,000
2007/02/09 895 913 887 912 7,427,000
2007/02/08 904 909 884 895 7,193,000
2007/02/07 890 913 889 911 15,464,000
2007/02/06 876 886 866 885 8,701,000
2007/02/05 881 888 871 875 7,600,000
2007/02/02 851 890 851 880 20,151,000
2007/02/01 813 837 810 837 6,714,000
2007/01/31 821 824 803 810 2,828,000
2007/01/30 816 827 814 821 4,403,000
2007/01/29 800 813 800 811 3,256,000
2007/01/26 802 807 798 803 3,465,000
2007/01/25 811 817 806 812 5,991,000
2007/01/24 803 809 800 803 2,992,000
2007/01/23 797 802 795 801 2,004,000
2007/01/22 797 803 791 803 4,059,000
2007/01/19 793 794 782 790 3,670,000
2007/01/18 784 792 782 787 1,877,000
2007/01/17 788 791 778 788 2,576,000
2007/01/16 789 790 783 787 2,349,000
2007/01/15 792 800 791 793 3,011,000
2007/01/12 786 794 783 791 4,209,000
2007/01/11 784 788 780 784 4,218,000
2007/01/10 789 792 776 782 4,161,000
2007/01/09 779 790 777 786 2,935,000
2007/01/05 779 785 773 779 3,205,000
2007/01/04 776 788 771 786 2,551,000

このページの先頭へ