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

東宝(9602)の株価時系列情報

東宝(9602)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
2024/03/28 5,068 5,110 4,992 5,019 349,100
2024/03/27 5,080 5,137 5,035 5,105 427,900
2024/03/26 5,081 5,094 5,041 5,052 448,200
2024/03/25 5,217 5,226 5,109 5,117 401,500
2024/03/22 5,151 5,206 5,089 5,194 407,300
2024/03/21 5,150 5,217 5,122 5,183 516,400
2024/03/19 5,090 5,125 5,054 5,120 461,000
2024/03/18 4,988 5,090 4,975 5,079 426,600
2024/03/15 4,970 5,032 4,960 4,999 355,700
2024/03/14 4,930 5,015 4,896 5,012 343,500
2024/03/13 5,015 5,036 4,917 4,962 426,300
2024/03/12 4,998 5,073 4,932 5,048 963,300
2024/03/11 4,948 5,006 4,840 4,902 612,100
2024/03/08 4,930 4,941 4,871 4,923 503,900
2024/03/07 4,900 4,969 4,884 4,945 673,500
2024/03/06 4,837 4,903 4,784 4,880 491,200
2024/03/05 4,851 4,854 4,796 4,845 340,100
2024/03/04 4,803 4,883 4,801 4,870 496,600
2024/03/01 4,890 4,909 4,828 4,869 307,800
2024/02/29 4,880 4,903 4,806 4,862 552,300
2024/02/28 4,922 4,940 4,880 4,900 789,300
2024/02/27 4,931 4,983 4,912 4,964 1,543,300
2024/02/26 4,904 4,982 4,904 4,959 1,096,700
2024/02/22 4,905 4,960 4,902 4,928 745,800
2024/02/21 4,910 4,971 4,887 4,931 675,900
2024/02/20 4,855 4,987 4,830 4,950 1,214,200
2024/02/19 4,736 4,805 4,722 4,795 454,800
2024/02/16 4,670 4,719 4,643 4,707 451,300
2024/02/15 4,707 4,724 4,667 4,679 467,200
2024/02/14 4,715 4,739 4,662 4,717 414,700
2024/02/13 4,639 4,722 4,619 4,697 561,800
2024/02/09 4,680 4,685 4,586 4,602 790,200
2024/02/08 4,710 4,734 4,683 4,698 492,500
2024/02/07 4,778 4,789 4,718 4,734 403,100
2024/02/06 4,820 4,820 4,774 4,781 361,900
2024/02/05 4,840 4,876 4,837 4,837 270,900
2024/02/02 4,850 4,883 4,840 4,840 369,400
2024/02/01 4,811 4,827 4,766 4,823 401,500
2024/01/31 4,796 4,817 4,771 4,817 447,100
2024/01/30 4,821 4,857 4,799 4,807 288,000
2024/01/29 4,812 4,833 4,778 4,809 336,300
2024/01/26 4,775 4,826 4,772 4,789 419,900
2024/01/25 4,758 4,795 4,738 4,782 476,100
2024/01/24 4,810 4,871 4,765 4,781 598,600
2024/01/23 4,816 4,865 4,778 4,791 505,800
2024/01/22 4,750 4,779 4,724 4,779 627,600
2024/01/19 4,868 4,889 4,775 4,792 742,000
2024/01/18 4,850 4,885 4,836 4,872 505,800
2024/01/17 4,867 4,914 4,822 4,839 803,900
2024/01/16 4,974 5,039 4,821 4,821 1,337,700
2024/01/15 4,978 5,017 4,928 5,012 777,600
2024/01/12 5,005 5,018 4,913 4,945 580,200
2024/01/11 4,989 5,005 4,916 4,950 485,600
2024/01/10 4,950 5,023 4,938 4,996 452,700
2024/01/09 4,898 4,945 4,887 4,927 348,000
2024/01/05 4,908 4,921 4,848 4,854 358,600
2024/01/04 4,799 4,873 4,731 4,856 401,500
2023/12/29 4,785 4,815 4,752 4,769 308,800
2023/12/28 4,801 4,815 4,756 4,770 297,400
2023/12/27 4,774 4,801 4,752 4,787 412,500
2023/12/26 4,864 4,868 4,759 4,769 463,900
2023/12/25 4,801 4,883 4,800 4,858 445,100
2023/12/22 4,720 4,754 4,698 4,742 329,400
2023/12/21 4,787 4,788 4,721 4,739 296,500
2023/12/20 4,802 4,883 4,788 4,788 468,500
2023/12/19 4,710 4,808 4,707 4,790 448,700
2023/12/18 4,730 4,739 4,653 4,705 497,100
2023/12/15 4,846 4,850 4,743 4,757 960,500
2023/12/14 5,080 5,111 4,851 4,854 1,113,200
2023/12/13 5,350 5,365 5,169 5,175 649,900
2023/12/12 5,460 5,470 5,347 5,375 429,500
2023/12/11 5,396 5,454 5,385 5,426 473,900
2023/12/08 5,311 5,382 5,292 5,355 490,900
2023/12/07 5,450 5,456 5,368 5,368 471,000
2023/12/06 5,321 5,405 5,310 5,400 407,400
2023/12/05 5,328 5,429 5,318 5,321 665,900
2023/12/04 5,227 5,298 5,170 5,276 646,300
2023/12/01 5,167 5,184 5,110 5,127 276,300
2023/11/30 5,127 5,132 5,074 5,131 409,400
2023/11/29 5,137 5,162 5,128 5,133 218,900
2023/11/28 5,179 5,185 5,130 5,147 188,300
2023/11/27 5,218 5,236 5,127 5,153 278,400
2023/11/24 5,276 5,312 5,232 5,238 435,500
2023/11/22 5,100 5,218 5,086 5,199 331,600
2023/11/21 5,050 5,098 5,035 5,080 280,800
2023/11/20 5,100 5,119 5,047 5,058 258,500
2023/11/17 5,091 5,111 5,070 5,101 316,800
2023/11/16 5,058 5,095 5,044 5,070 217,500
2023/11/15 5,100 5,108 5,045 5,074 285,400
2023/11/14 5,090 5,128 5,052 5,052 304,000
2023/11/13 5,098 5,113 5,027 5,082 334,500
2023/11/10 5,167 5,169 5,094 5,105 381,000
2023/11/09 5,193 5,219 5,146 5,196 265,500
2023/11/08 5,240 5,254 5,176 5,209 281,000
2023/11/07 5,254 5,265 5,201 5,219 365,100
2023/11/06 5,251 5,312 5,239 5,271 477,000
2023/11/02 5,190 5,223 5,170 5,199 427,000
2023/11/01 5,200 5,211 5,155 5,180 436,700
2023/10/31 5,039 5,141 5,023 5,131 529,400
2023/10/30 4,922 5,022 4,918 4,990 1,930,000
2023/10/27 4,912 4,954 4,894 4,941 382,200
2023/10/26 4,873 4,908 4,864 4,902 313,400
2023/10/25 4,968 4,995 4,903 4,918 398,900
2023/10/24 4,851 4,954 4,823 4,935 648,200
2023/10/23 4,871 4,878 4,814 4,851 397,900
2023/10/20 4,861 4,902 4,847 4,866 365,100
2023/10/19 4,867 4,939 4,850 4,902 475,400
2023/10/18 4,893 4,910 4,805 4,878 419,500
2023/10/17 4,851 4,916 4,850 4,887 582,800
2023/10/16 4,981 4,981 4,825 4,843 615,900
2023/10/13 5,036 5,073 4,963 4,999 603,600
2023/10/12 5,006 5,122 4,992 5,078 935,700
2023/10/11 5,120 5,155 5,086 5,133 519,400
2023/10/10 5,119 5,139 5,091 5,120 441,200
2023/10/06 5,055 5,072 5,026 5,032 411,600
2023/10/05 4,980 5,058 4,977 5,051 361,900
2023/10/04 5,000 5,077 4,953 4,972 493,000
2023/10/03 5,065 5,099 5,027 5,074 298,900
2023/10/02 5,175 5,201 5,081 5,087 331,000
2023/09/29 5,169 5,186 5,068 5,102 639,500
2023/09/28 5,241 5,261 5,140 5,176 483,300
2023/09/27 5,215 5,290 5,204 5,290 369,800
2023/09/26 5,289 5,318 5,272 5,273 314,200
2023/09/25 5,287 5,357 5,241 5,317 320,500
2023/09/22 5,306 5,348 5,269 5,287 458,600
2023/09/21 5,419 5,424 5,366 5,397 463,300
2023/09/20 5,459 5,473 5,409 5,418 419,000
2023/09/19 5,500 5,514 5,412 5,443 380,100
2023/09/15 5,553 5,553 5,496 5,539 496,300
2023/09/14 5,600 5,620 5,496 5,517 466,200
2023/09/13 5,685 5,694 5,569 5,579 350,000
2023/09/12 5,700 5,726 5,666 5,697 317,200
2023/09/11 5,702 5,748 5,647 5,668 320,500
2023/09/08 5,697 5,725 5,658 5,700 568,700
2023/09/07 5,599 5,686 5,592 5,677 325,300
2023/09/06 5,591 5,611 5,567 5,600 318,900
2023/09/05 5,565 5,618 5,548 5,590 330,600
2023/09/04 5,611 5,619 5,564 5,592 345,800
2023/09/01 5,550 5,642 5,534 5,642 402,600
2023/08/31 5,482 5,555 5,473 5,555 652,100
2023/08/30 5,515 5,529 5,454 5,471 598,700
2023/08/29 5,503 5,569 5,502 5,540 1,252,900
2023/08/28 5,511 5,542 5,462 5,512 933,100
2023/08/25 5,399 5,524 5,390 5,512 744,600
2023/08/24 5,414 5,444 5,382 5,441 651,200
2023/08/23 5,409 5,453 5,402 5,430 522,800
2023/08/22 5,420 5,445 5,403 5,437 382,200
2023/08/21 5,397 5,436 5,364 5,436 359,800
2023/08/18 5,365 5,406 5,355 5,383 289,100
2023/08/17 5,450 5,455 5,380 5,409 301,900
2023/08/16 5,449 5,478 5,421 5,461 291,400
2023/08/15 5,505 5,511 5,459 5,484 309,000
2023/08/14 5,600 5,634 5,501 5,505 343,300
2023/08/10 5,578 5,595 5,547 5,587 369,900
2023/08/09 5,557 5,623 5,534 5,601 316,900
2023/08/08 5,550 5,551 5,508 5,551 295,300
2023/08/07 5,477 5,528 5,458 5,528 371,900
2023/08/04 5,467 5,489 5,445 5,484 315,000
2023/08/03 5,462 5,499 5,440 5,470 393,500
2023/08/02 5,516 5,546 5,462 5,493 389,700
2023/08/01 5,539 5,558 5,515 5,535 215,100
2023/07/31 5,522 5,550 5,498 5,540 380,600
2023/07/28 5,404 5,490 5,386 5,454 498,800
2023/07/27 5,456 5,488 5,441 5,482 347,500
2023/07/26 5,432 5,477 5,423 5,455 454,000
2023/07/25 5,556 5,581 5,488 5,488 511,700
2023/07/24 5,612 5,644 5,591 5,593 328,600
2023/07/21 5,550 5,601 5,528 5,580 460,300
2023/07/20 5,592 5,640 5,558 5,591 513,600
2023/07/19 5,666 5,674 5,591 5,653 572,200
2023/07/18 5,648 5,733 5,579 5,597 837,700
2023/07/14 5,753 5,933 5,697 5,730 1,620,700
2023/07/13 5,480 5,566 5,440 5,553 476,100
2023/07/12 5,504 5,526 5,438 5,474 420,900
2023/07/11 5,414 5,471 5,406 5,444 305,400
2023/07/10 5,372 5,459 5,343 5,408 356,700
2023/07/07 5,346 5,416 5,323 5,370 328,100
2023/07/06 5,409 5,415 5,299 5,362 443,600
2023/07/05 5,377 5,446 5,371 5,435 257,900
2023/07/04 5,450 5,452 5,412 5,416 254,400
2023/07/03 5,490 5,523 5,466 5,499 304,300
2023/06/30 5,465 5,487 5,422 5,471 503,800
2023/06/29 5,522 5,534 5,444 5,466 369,300
2023/06/28 5,410 5,496 5,409 5,496 341,100
2023/06/27 5,400 5,410 5,357 5,401 320,700
2023/06/26 5,410 5,412 5,327 5,398 285,000
2023/06/23 5,529 5,540 5,393 5,427 313,700
2023/06/22 5,471 5,507 5,457 5,469 267,300
2023/06/21 5,518 5,523 5,463 5,500 444,500
2023/06/20 5,499 5,522 5,448 5,473 512,200
2023/06/19 5,711 5,711 5,543 5,555 471,800
2023/06/16 5,680 5,691 5,628 5,686 465,500
2023/06/15 5,699 5,739 5,687 5,703 350,700
2023/06/14 5,696 5,721 5,656 5,694 335,900
2023/06/13 5,585 5,678 5,578 5,663 374,200
2023/06/12 5,607 5,619 5,574 5,576 204,100
2023/06/09 5,578 5,612 5,558 5,591 352,600
2023/06/08 5,571 5,593 5,510 5,530 324,500
2023/06/07 5,637 5,652 5,540 5,572 370,000
2023/06/06 5,625 5,635 5,580 5,623 324,100

このページの先頭へ