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
1989/12/29 1,280 1,280 1,260 1,270 43,000
1989/12/28 1,270 1,280 1,260 1,270 82,000
1989/12/27 1,290 1,290 1,270 1,270 46,000
1989/12/26 1,290 1,290 1,270 1,270 89,000
1989/12/25 1,290 1,300 1,270 1,280 116,000
1989/12/22 1,280 1,290 1,270 1,280 70,000
1989/12/21 1,270 1,280 1,260 1,260 51,000
1989/12/20 1,270 1,270 1,270 1,270 37,000
1989/12/19 1,270 1,280 1,260 1,260 53,000
1989/12/18 1,270 1,280 1,260 1,260 56,000
1989/12/15 1,280 1,280 1,270 1,270 59,000
1989/12/14 1,300 1,300 1,270 1,280 87,000
1989/12/13 1,290 1,300 1,290 1,300 43,000
1989/12/12 1,300 1,300 1,280 1,290 27,000
1989/12/11 1,310 1,310 1,300 1,300 29,000
1989/12/08 1,280 1,280 1,260 1,270 95,000
1989/12/07 1,310 1,320 1,270 1,280 95,000
1989/12/06 1,300 1,320 1,290 1,320 53,000
1989/12/05 1,320 1,320 1,290 1,300 29,000
1989/12/04 1,320 1,340 1,300 1,300 42,000
1989/12/01 1,290 1,300 1,290 1,300 20,000
1989/11/30 1,290 1,310 1,280 1,280 36,000
1989/11/29 1,300 1,320 1,290 1,290 72,000
1989/11/28 1,310 1,320 1,300 1,300 21,000
1989/11/27 1,330 1,340 1,320 1,320 21,000
1989/11/24 1,320 1,350 1,320 1,350 51,000
1989/11/22 1,340 1,350 1,310 1,350 109,000
1989/11/21 1,350 1,350 1,320 1,320 37,000
1989/11/20 1,370 1,370 1,350 1,360 70,000
1989/11/17 1,320 1,350 1,300 1,350 146,000
1989/11/16 1,310 1,320 1,300 1,320 37,000
1989/11/15 1,320 1,320 1,300 1,320 43,000
1989/11/14 1,300 1,320 1,300 1,310 38,000
1989/11/13 1,320 1,320 1,300 1,320 45,000
1989/11/10 1,300 1,310 1,290 1,300 73,000
1989/11/09 1,300 1,320 1,290 1,320 65,000
1989/11/08 1,300 1,300 1,270 1,280 47,000
1989/11/07 1,300 1,300 1,280 1,290 56,000
1989/11/06 1,280 1,320 1,280 1,320 34,000
1989/11/02 1,290 1,350 1,290 1,350 93,000
1989/11/01 1,290 1,290 1,260 1,290 53,000
1989/10/31 1,290 1,290 1,280 1,280 13,000
1989/10/30 1,300 1,300 1,280 1,280 20,000
1989/10/27 1,300 1,320 1,280 1,280 63,000
1989/10/26 1,320 1,320 1,290 1,290 72,000
1989/10/25 1,300 1,320 1,280 1,320 138,000
1989/10/24 1,310 1,320 1,280 1,300 116,000
1989/10/23 1,300 1,330 1,300 1,320 41,000
1989/10/20 1,310 1,320 1,300 1,300 39,000
1989/10/19 1,300 1,320 1,300 1,310 54,000
1989/10/18 1,340 1,340 1,290 1,300 46,000
1989/10/17 1,350 1,350 1,280 1,280 117,000
1989/10/16 1,260 1,320 1,260 1,300 100,000
1989/10/13 1,260 1,290 1,260 1,290 43,000
1989/10/12 1,300 1,300 1,240 1,240 54,000
1989/10/11 1,320 1,320 1,280 1,300 100,000
1989/10/09 1,370 1,390 1,350 1,360 73,000
1989/10/06 1,400 1,420 1,360 1,370 108,000
1989/10/05 1,400 1,440 1,380 1,440 369,000
1989/10/04 1,360 1,380 1,350 1,380 122,000
1989/10/03 1,370 1,380 1,350 1,370 64,000
1989/10/02 1,390 1,400 1,350 1,400 201,000
1989/09/29 1,440 1,450 1,400 1,430 538,000
1989/09/28 1,370 1,440 1,360 1,440 698,000
1989/09/27 1,340 1,350 1,320 1,350 374,000
1989/09/26 1,280 1,310 1,270 1,300 201,000
1989/09/25 1,300 1,300 1,270 1,270 103,000
1989/09/22 1,250 1,290 1,240 1,290 254,000
1989/09/21 1,220 1,250 1,220 1,230 60,000
1989/09/20 1,240 1,250 1,240 1,240 79,000
1989/09/19 1,230 1,250 1,230 1,240 47,000
1989/09/18 1,230 1,240 1,230 1,240 19,000
1989/09/14 1,230 1,240 1,230 1,230 57,000
1989/09/13 1,220 1,230 1,210 1,210 47,000
1989/09/12 1,250 1,250 1,230 1,230 43,000
1989/09/11 1,270 1,270 1,240 1,240 108,000
1989/09/08 1,270 1,270 1,240 1,250 326,000
1989/09/07 1,180 1,200 1,160 1,170 68,000
1989/09/06 1,200 1,200 1,180 1,180 39,000
1989/09/05 1,170 1,190 1,160 1,180 52,000
1989/09/04 1,170 1,180 1,160 1,170 22,000
1989/09/01 1,150 1,190 1,150 1,190 33,000
1989/08/31 1,170 1,190 1,160 1,190 10,000
1989/08/30 1,190 1,190 1,170 1,170 32,000
1989/08/29 1,190 1,200 1,180 1,180 19,000
1989/08/28 1,190 1,210 1,180 1,210 68,000
1989/08/25 1,190 1,200 1,190 1,190 33,000
1989/08/24 1,190 1,200 1,190 1,200 14,000
1989/08/23 1,220 1,220 1,180 1,180 23,000
1989/08/22 1,220 1,220 1,200 1,200 24,000
1989/08/21 1,180 1,180 1,180 1,180 13,000
1989/08/18 1,210 1,230 1,210 1,230 34,000
1989/08/17 1,240 1,240 1,200 1,200 16,000
1989/08/16 1,200 1,240 1,180 1,230 45,000
1989/08/15 1,230 1,240 1,180 1,180 29,000
1989/08/14 1,250 1,250 1,230 1,230 73,000
1989/08/11 1,240 1,250 1,220 1,250 105,000
1989/08/10 1,210 1,250 1,200 1,210 119,000
1989/08/09 1,220 1,220 1,180 1,200 42,000
1989/08/08 1,210 1,210 1,200 1,200 31,000
1989/08/07 1,200 1,210 1,200 1,210 52,000
1989/08/04 1,200 1,200 1,180 1,200 28,000
1989/08/03 1,210 1,220 1,200 1,200 43,000
1989/08/02 1,220 1,230 1,210 1,210 67,000
1989/08/01 1,230 1,230 1,210 1,210 104,000
1989/07/31 1,230 1,230 1,210 1,220 53,000
1989/07/28 1,250 1,250 1,210 1,240 270,000
1989/07/27 1,170 1,240 1,170 1,240 290,000
1989/07/26 1,150 1,170 1,140 1,160 107,000
1989/07/25 1,120 1,150 1,110 1,130 98,000
1989/07/24 1,090 1,120 1,090 1,100 52,000
1989/07/21 1,090 1,090 1,080 1,090 27,000
1989/07/20 1,090 1,090 1,080 1,080 24,000
1989/07/19 1,090 1,100 1,080 1,080 10,000
1989/07/18 1,100 1,100 1,070 1,070 10,000
1989/07/17 1,120 1,130 1,100 1,100 31,000
1989/07/14 1,130 1,130 1,100 1,120 22,000
1989/07/13 1,110 1,130 1,100 1,110 7,000
1989/07/12 1,120 1,130 1,100 1,130 26,000
1989/07/11 1,130 1,140 1,100 1,100 22,000
1989/07/10 1,150 1,160 1,130 1,130 68,000
1989/07/07 1,090 1,150 1,090 1,150 86,000
1989/07/06 1,070 1,090 1,070 1,070 10,000
1989/07/04 1,070 1,090 1,070 1,070 32,000
1989/07/03 1,090 1,090 1,070 1,070 12,000
1989/06/30 1,050 1,070 1,050 1,070 40,000
1989/06/29 1,050 1,060 1,050 1,050 22,000
1989/06/28 1,060 1,070 1,050 1,050 22,000
1989/06/27 1,070 1,070 1,070 1,070 13,000
1989/06/26 1,090 1,090 1,070 1,070 5,000
1989/06/23 1,060 1,080 1,050 1,070 24,000
1989/06/21 1,050 1,050 1,050 1,050 30,000
1989/06/19 1,050 1,050 1,050 1,050 17,000
1989/06/16 1,060 1,070 1,050 1,050 37,000
1989/06/15 1,080 1,080 1,060 1,060 11,000
1989/06/14 1,080 1,080 1,060 1,070 18,000
1989/06/13 1,090 1,100 1,070 1,070 28,000
1989/06/12 1,090 1,090 1,070 1,080 20,000
1989/06/09 1,080 1,100 1,070 1,080 34,000
1989/06/08 1,100 1,100 1,080 1,100 56,000
1989/06/07 1,090 1,100 1,070 1,100 10,000
1989/06/06 1,090 1,090 1,080 1,080 27,000
1989/06/05 1,100 1,110 1,100 1,100 20,000
1989/06/02 1,090 1,130 1,090 1,130 27,000
1989/06/01 1,100 1,100 1,100 1,100 21,000
1989/05/31 1,130 1,140 1,100 1,100 29,000
1989/05/29 1,170 1,190 1,130 1,130 68,000
1989/05/26 1,120 1,180 1,120 1,170 166,000
1989/05/25 1,080 1,120 1,080 1,120 82,000
1989/05/24 1,090 1,090 1,050 1,070 34,000
1989/05/23 1,070 1,070 1,050 1,050 74,000
1989/05/22 1,080 1,080 1,080 1,080 35,000
1989/05/19 1,090 1,100 1,080 1,080 24,000
1989/05/18 1,100 1,120 1,090 1,090 34,000
1989/05/17 1,120 1,120 1,090 1,100 33,000
1989/05/16 1,090 1,110 1,080 1,080 29,000
1989/05/15 1,100 1,100 1,070 1,080 63,000
1989/05/12 1,100 1,100 1,080 1,100 45,000
1989/05/11 1,100 1,120 1,080 1,080 26,000
1989/05/10 1,100 1,110 1,080 1,100 60,000
1989/05/09 1,120 1,120 1,110 1,110 27,000
1989/05/08 1,120 1,150 1,110 1,140 61,000
1989/05/02 1,100 1,120 1,100 1,110 47,000
1989/05/01 1,100 1,100 1,080 1,100 39,000
1989/04/28 1,070 1,090 1,060 1,090 36,000
1989/04/27 1,070 1,090 1,050 1,060 78,000
1989/04/26 1,090 1,090 1,050 1,060 24,000
1989/04/25 1,100 1,100 1,050 1,090 38,000
1989/04/24 1,100 1,100 1,100 1,100 12,000
1989/04/21 1,100 1,100 1,080 1,080 23,000
1989/04/20 1,110 1,110 1,080 1,090 25,000
1989/04/19 1,130 1,150 1,080 1,080 50,000
1989/04/18 1,050 1,120 1,050 1,120 67,000
1989/04/17 1,040 1,050 1,040 1,040 40,000
1989/04/14 1,040 1,040 1,030 1,040 15,000
1989/04/13 1,040 1,060 1,030 1,030 66,000
1989/04/12 1,040 1,040 1,030 1,030 34,000
1989/04/11 1,050 1,060 1,030 1,040 38,000
1989/04/10 1,030 1,060 1,030 1,060 37,000
1989/04/06 1,100 1,100 1,070 1,070 41,000
1989/04/05 1,060 1,070 1,050 1,060 43,000
1989/04/04 1,070 1,070 1,050 1,050 43,000
1989/04/03 1,040 1,060 1,030 1,050 47,000
1989/03/31 1,060 1,070 1,030 1,030 82,000
1989/03/30 1,080 1,090 1,070 1,070 20,000
1989/03/29 1,080 1,080 1,050 1,080 30,000
1989/03/28 1,050 1,070 1,040 1,070 24,000
1989/03/27 1,070 1,100 1,050 1,050 42,000
1989/03/24 1,070 1,080 1,070 1,070 45,000
1989/03/23 1,030 1,070 1,020 1,050 69,000
1989/03/20 1,040 1,060 1,030 1,060 44,000
1989/03/17 1,080 1,080 1,030 1,080 126,000
1989/03/16 1,090 1,100 1,080 1,080 85,000
1989/03/15 1,100 1,100 1,080 1,090 84,000
1989/03/14 1,120 1,130 1,100 1,100 40,000
1989/03/13 1,130 1,130 1,110 1,120 19,000
1989/03/10 1,120 1,150 1,100 1,100 50,000
1989/03/09 1,120 1,130 1,100 1,120 39,000
1989/03/08 1,130 1,150 1,120 1,120 33,000
1989/03/07 1,110 1,130 1,100 1,100 65,000
1989/03/06 1,130 1,150 1,110 1,130 20,000
1989/03/03 1,130 1,150 1,120 1,150 25,000
1989/03/02 1,160 1,160 1,110 1,110 24,000
1989/03/01 1,130 1,150 1,110 1,120 28,000
1989/02/28 1,140 1,180 1,120 1,150 38,000
1989/02/27 1,180 1,200 1,150 1,150 43,000
1989/02/23 1,130 1,170 1,130 1,160 64,000
1989/02/22 1,170 1,180 1,100 1,140 99,000
1989/02/21 1,200 1,200 1,170 1,170 52,000
1989/02/20 1,200 1,220 1,180 1,180 51,000
1989/02/17 1,230 1,230 1,180 1,180 71,000
1989/02/16 1,240 1,240 1,200 1,210 70,000
1989/02/15 1,280 1,280 1,230 1,250 122,000
1989/02/14 1,240 1,300 1,230 1,260 238,000
1989/02/13 1,150 1,200 1,130 1,180 91,000
1989/02/10 1,190 1,200 1,170 1,180 42,000
1989/02/09 1,190 1,220 1,170 1,180 89,000
1989/02/08 1,200 1,210 1,170 1,170 77,000
1989/02/07 1,230 1,240 1,200 1,200 105,000
1989/02/06 1,200 1,240 1,200 1,230 40,000
1989/02/03 1,190 1,210 1,170 1,180 70,000
1989/02/02 1,190 1,200 1,160 1,190 114,000
1989/02/01 1,240 1,260 1,200 1,220 64,000
1989/01/31 1,290 1,300 1,220 1,260 84,000
1989/01/30 1,330 1,350 1,300 1,310 104,000
1989/01/28 1,330 1,330 1,300 1,330 194,000
1989/01/27 1,300 1,350 1,300 1,300 291,000
1989/01/26 1,330 1,330 1,280 1,290 366,000
1989/01/25 1,320 1,330 1,260 1,300 642,000
1989/01/24 1,130 1,230 1,120 1,200 364,000
1989/01/23 1,120 1,120 1,110 1,120 36,000
1989/01/20 1,120 1,120 1,100 1,100 76,000
1989/01/19 1,130 1,130 1,120 1,120 68,000
1989/01/18 1,100 1,140 1,090 1,120 59,000
1989/01/17 1,140 1,150 1,100 1,100 51,000
1989/01/13 1,150 1,150 1,100 1,100 168,000
1989/01/12 1,160 1,170 1,130 1,140 427,000
1989/01/11 1,050 1,090 1,050 1,090 126,000
1989/01/10 998 1,030 980 990 98,000
1989/01/09 990 1,000 980 980 45,000
1989/01/06 989 1,000 980 980 56,000
1989/01/05 1,010 1,020 990 990 37,000
1989/01/04 999 1,000 999 1,000 8,000

このページの先頭へ