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

東京楽天地(8842)の株価時系列情報

東京楽天地(8842)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 6,680 6,700 6,680 6,690 8,500
2024/03/27 6,680 6,710 6,670 6,700 6,700
2024/03/26 6,680 6,680 6,660 6,670 29,800
2024/03/25 6,690 6,710 6,680 6,680 9,100
2024/03/22 6,690 6,700 6,690 6,690 3,700
2024/03/21 6,690 6,700 6,690 6,690 16,200
2024/03/19 6,690 6,710 6,680 6,680 65,200
2024/03/18 6,690 6,710 6,690 6,710 20,300
2024/03/15 6,690 6,700 6,690 6,690 13,700
2024/03/14 6,700 6,700 6,690 6,690 7,800
2024/03/13 6,690 6,690 6,690 6,690 1,500
2024/03/12 6,690 6,690 6,690 6,690 7,000
2024/03/11 6,690 6,700 6,690 6,690 6,600
2024/03/08 6,680 6,700 6,680 6,690 17,200
2024/03/07 6,690 6,700 6,680 6,680 27,500
2024/03/06 6,700 6,700 6,690 6,690 4,200
2024/03/05 6,700 6,700 6,690 6,690 20,400
2024/03/04 6,690 6,700 6,690 6,690 9,000
2024/03/01 6,690 6,700 6,690 6,690 1,300
2024/02/29 6,690 6,700 6,690 6,690 31,200
2024/02/28 6,700 6,710 6,690 6,690 117,500
2024/02/27 6,700 6,700 6,700 6,700 7,600
2024/02/26 6,700 6,700 6,700 6,700 2,300
2024/02/22 6,710 6,710 6,700 6,700 3,500
2024/02/21 6,710 6,720 6,700 6,700 17,700
2024/02/20 6,700 6,720 6,700 6,700 2,200
2024/02/19 6,710 6,710 6,700 6,710 5,400
2024/02/16 6,710 6,710 6,700 6,710 2,900
2024/02/15 6,700 6,710 6,700 6,710 1,600
2024/02/14 6,710 6,720 6,700 6,700 10,300
2024/02/13 6,710 6,720 6,700 6,710 19,100
2024/02/09 6,700 6,710 6,700 6,710 3,800
2024/02/08 6,700 6,710 6,700 6,700 4,300
2024/02/07 6,710 6,710 6,700 6,710 3,300
2024/02/06 6,710 6,710 6,700 6,700 1,900
2024/02/05 6,700 6,720 6,700 6,710 19,900
2024/02/02 6,700 6,710 6,700 6,700 3,200
2024/02/01 6,710 6,710 6,700 6,700 14,300
2024/01/31 6,700 6,700 6,700 6,700 34,700
2024/01/30 6,700 6,710 6,700 6,700 68,700
2024/01/29 6,700 6,710 6,700 6,700 19,500
2024/01/26 6,710 6,720 6,700 6,700 65,400
2024/01/25 6,700 6,710 6,690 6,700 17,800
2024/01/24 6,700 6,710 6,690 6,690 21,000
2024/01/23 6,690 6,700 6,690 6,700 22,500
2024/01/22 6,710 6,720 6,690 6,690 79,700
2024/01/19 6,720 6,720 6,710 6,710 62,200
2024/01/18 6,710 6,720 6,710 6,710 35,400
2024/01/17 6,710 6,710 6,710 6,710 41,000
2024/01/16 6,710 6,720 6,710 6,710 11,300
2024/01/15 6,710 6,720 6,710 6,710 26,000
2024/01/12 6,720 6,720 6,710 6,710 28,600
2024/01/11 6,720 6,740 6,710 6,720 73,600
2024/01/10 6,730 6,740 6,710 6,710 194,300
2024/01/09 6,750 6,750 6,720 6,720 57,700
2024/01/05 6,760 6,780 6,740 6,740 71,000
2024/01/04 6,820 6,820 6,760 6,790 34,400
2023/12/29 6,820 6,850 6,820 6,840 15,700
2023/12/28 6,850 6,850 6,790 6,840 58,300
2023/12/27 6,850 6,880 6,840 6,870 65,600
2023/12/26 6,820 6,860 6,820 6,860 35,800
2023/12/25 6,820 6,850 6,800 6,840 42,100
2023/12/22 6,770 6,890 6,760 6,870 153,200
2023/12/21 6,770 6,790 6,760 6,790 48,400
2023/12/20 6,750 6,780 6,750 6,780 68,200
2023/12/19 6,750 6,780 6,740 6,780 54,800
2023/12/18 6,740 6,780 6,740 6,770 65,300
2023/12/15 6,740 6,780 6,730 6,780 101,600
2023/12/14 6,740 6,770 6,740 6,750 91,400
2023/12/13 6,780 6,790 6,750 6,780 82,500
2023/12/12 6,790 6,830 6,780 6,790 104,200
2023/12/11 6,800 6,870 6,760 6,800 307,300
2023/12/08 6,140 6,140 6,140 6,140 5,200
2023/12/07 5,140 5,140 5,140 5,140 4,700
2023/12/06 4,285 4,435 4,280 4,435 20,200
2023/12/05 4,225 4,280 4,225 4,280 6,700
2023/12/04 4,250 4,280 4,250 4,280 4,600
2023/12/01 4,300 4,300 4,240 4,250 5,000
2023/11/30 4,245 4,300 4,230 4,300 7,200
2023/11/29 4,210 4,265 4,195 4,245 7,300
2023/11/28 4,180 4,210 4,180 4,210 2,100
2023/11/27 4,160 4,215 4,160 4,175 5,000
2023/11/24 4,225 4,230 4,195 4,220 2,700
2023/11/22 4,200 4,225 4,200 4,225 3,300
2023/11/21 4,175 4,210 4,170 4,170 4,100
2023/11/20 4,195 4,225 4,185 4,185 4,400
2023/11/17 4,165 4,210 4,165 4,195 2,400
2023/11/16 4,160 4,200 4,160 4,165 2,500
2023/11/15 4,190 4,220 4,170 4,170 4,800
2023/11/14 4,160 4,195 4,160 4,190 2,300
2023/11/13 4,210 4,220 4,150 4,150 4,900
2023/11/10 4,170 4,210 4,170 4,210 2,600
2023/11/09 4,160 4,185 4,160 4,170 1,500
2023/11/08 4,190 4,205 4,150 4,160 3,800
2023/11/07 4,170 4,215 4,170 4,195 2,200
2023/11/06 4,175 4,215 4,175 4,215 5,800
2023/11/02 4,180 4,190 4,165 4,165 3,200
2023/11/01 4,155 4,180 4,130 4,175 4,200
2023/10/31 4,105 4,120 4,090 4,120 6,200
2023/10/30 4,140 4,140 4,095 4,095 5,000
2023/10/27 4,130 4,165 4,130 4,165 1,900
2023/10/26 4,150 4,165 4,125 4,130 2,000
2023/10/25 4,140 4,170 4,130 4,150 4,900
2023/10/24 4,150 4,150 4,065 4,130 6,000
2023/10/23 4,135 4,150 4,120 4,135 2,400
2023/10/20 4,105 4,135 4,100 4,135 3,500
2023/10/19 4,125 4,140 4,110 4,115 3,000
2023/10/18 4,170 4,170 4,140 4,140 3,600
2023/10/17 4,130 4,155 4,125 4,140 3,000
2023/10/16 4,165 4,165 4,115 4,140 3,500
2023/10/13 4,160 4,170 4,130 4,165 2,800
2023/10/12 4,180 4,180 4,125 4,170 3,400
2023/10/11 4,180 4,180 4,130 4,155 2,800
2023/10/10 4,155 4,180 4,155 4,180 2,500
2023/10/06 4,125 4,150 4,125 4,125 5,200
2023/10/05 4,125 4,125 4,095 4,125 4,500
2023/10/04 4,125 4,140 4,080 4,100 7,800
2023/10/03 4,160 4,165 4,130 4,130 4,100
2023/10/02 4,180 4,220 4,165 4,165 4,800
2023/09/29 4,210 4,210 4,150 4,160 3,100
2023/09/28 4,185 4,215 4,180 4,180 4,300
2023/09/27 4,210 4,215 4,175 4,215 6,500
2023/09/26 4,195 4,205 4,175 4,205 2,400
2023/09/25 4,200 4,205 4,180 4,180 4,500
2023/09/22 4,185 4,205 4,155 4,200 5,700
2023/09/21 4,165 4,180 4,155 4,170 2,700
2023/09/20 4,210 4,210 4,165 4,165 4,900
2023/09/19 4,165 4,210 4,165 4,210 4,300
2023/09/15 4,165 4,200 4,160 4,170 10,300
2023/09/14 4,145 4,170 4,145 4,165 3,000
2023/09/13 4,130 4,175 4,130 4,145 4,200
2023/09/12 4,105 4,165 4,105 4,155 5,300
2023/09/11 4,150 4,165 4,105 4,105 7,700
2023/09/08 4,155 4,200 4,155 4,180 12,600
2023/09/07 4,220 4,280 4,130 4,160 40,000
2023/09/06 4,345 4,360 4,300 4,340 26,400
2023/09/05 4,265 4,330 4,250 4,330 15,700
2023/09/04 4,200 4,290 4,200 4,255 15,000
2023/09/01 4,135 4,200 4,135 4,200 7,100
2023/08/31 4,130 4,170 4,130 4,135 5,500
2023/08/30 4,150 4,150 4,130 4,130 3,000
2023/08/29 4,160 4,160 4,145 4,150 1,500
2023/08/28 4,150 4,170 4,135 4,170 3,200
2023/08/25 4,110 4,165 4,105 4,165 8,800
2023/08/24 4,130 4,130 4,100 4,100 2,500
2023/08/23 4,065 4,130 4,065 4,130 4,000
2023/08/22 4,070 4,105 4,060 4,090 3,000
2023/08/21 4,040 4,080 4,040 4,070 4,200
2023/08/18 4,035 4,060 4,035 4,050 2,300
2023/08/17 4,065 4,075 4,020 4,055 4,900
2023/08/16 4,085 4,085 4,045 4,065 3,800
2023/08/15 4,115 4,115 4,085 4,090 2,200
2023/08/14 4,125 4,125 4,090 4,105 2,300
2023/08/10 4,080 4,115 4,060 4,115 7,400
2023/08/09 4,060 4,080 4,060 4,080 1,900
2023/08/08 4,030 4,060 4,030 4,060 2,600
2023/08/07 4,015 4,045 4,015 4,025 3,000
2023/08/04 4,030 4,030 4,005 4,020 7,700
2023/08/03 4,090 4,090 4,025 4,045 20,000
2023/08/02 4,100 4,110 4,090 4,095 8,900
2023/08/01 4,145 4,145 4,090 4,090 9,500
2023/07/31 4,150 4,160 4,115 4,115 11,800
2023/07/28 4,150 4,150 4,090 4,120 50,700
2023/07/27 4,230 4,240 4,205 4,220 58,200
2023/07/26 4,210 4,220 4,190 4,215 7,900
2023/07/25 4,215 4,215 4,185 4,200 5,200
2023/07/24 4,185 4,205 4,165 4,195 5,500
2023/07/21 4,155 4,180 4,155 4,180 3,700
2023/07/20 4,170 4,190 4,170 4,170 3,800
2023/07/19 4,160 4,185 4,160 4,180 6,000
2023/07/18 4,125 4,145 4,125 4,145 3,500
2023/07/14 4,150 4,150 4,125 4,125 7,800
2023/07/13 4,160 4,165 4,135 4,150 5,500
2023/07/12 4,170 4,175 4,155 4,155 5,800
2023/07/11 4,145 4,175 4,145 4,160 8,800
2023/07/10 4,130 4,165 4,130 4,145 7,800
2023/07/07 4,125 4,150 4,115 4,130 11,700
2023/07/06 4,130 4,130 4,095 4,125 20,000
2023/07/05 4,110 4,130 4,110 4,130 13,100
2023/07/04 4,125 4,140 4,115 4,120 15,600
2023/07/03 4,135 4,165 4,135 4,140 11,100
2023/06/30 4,145 4,150 4,115 4,130 20,300
2023/06/29 4,165 4,195 4,145 4,155 17,300
2023/06/28 4,110 4,175 4,110 4,175 23,800
2023/06/27 4,110 4,110 4,075 4,110 17,700
2023/06/26 4,150 4,150 4,110 4,110 25,900
2023/06/23 4,160 4,190 4,135 4,150 16,800
2023/06/22 4,150 4,170 4,150 4,160 9,700
2023/06/21 4,150 4,185 4,145 4,155 17,500
2023/06/20 4,170 4,185 4,145 4,160 19,800
2023/06/19 4,190 4,205 4,180 4,185 15,500
2023/06/16 4,210 4,230 4,190 4,205 29,900
2023/06/15 4,230 4,230 4,185 4,185 6,000
2023/06/14 4,245 4,250 4,200 4,200 13,600
2023/06/13 4,300 4,300 4,220 4,245 15,600
2023/06/12 4,320 4,325 4,285 4,285 18,300
2023/06/09 4,270 4,350 4,235 4,320 37,000
2023/06/08 4,455 4,455 4,215 4,240 39,400
2023/06/07 4,260 4,260 4,170 4,200 20,100
2023/06/06 4,140 4,230 4,140 4,225 13,300

このページの先頭へ