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
1992/12/30 515 523 515 523 5,000
1992/12/29 515 515 505 505 7,000
1992/12/28 501 510 500 501 12,000
1992/12/25 530 530 500 500 16,000
1992/12/24 525 528 525 525 9,000
1992/12/22 526 526 520 520 20,000
1992/12/21 530 535 525 526 61,000
1992/12/18 513 529 513 525 118,000
1992/12/17 500 508 500 507 30,000
1992/12/16 499 507 498 498 74,000
1992/12/15 499 500 495 500 10,000
1992/12/14 500 500 490 500 19,000
1992/12/11 500 510 490 495 43,000
1992/12/10 490 498 490 495 53,000
1992/12/09 455 457 455 455 19,000
1992/12/08 464 464 450 450 20,000
1992/12/07 481 481 465 465 14,000
1992/12/04 480 483 480 480 11,000
1992/12/03 499 499 490 490 29,000
1992/12/02 480 485 480 480 8,000
1992/12/01 480 480 473 475 27,000
1992/11/30 461 475 461 470 17,000
1992/11/27 445 461 445 461 22,000
1992/11/26 446 461 446 461 20,000
1992/11/25 451 451 445 445 29,000
1992/11/24 445 451 445 445 20,000
1992/11/20 425 445 425 445 10,000
1992/11/19 441 456 425 425 22,000
1992/11/18 412 440 412 440 32,000
1992/11/17 427 427 411 411 16,000
1992/11/16 416 422 416 421 10,000
1992/11/13 425 425 411 411 30,000
1992/11/12 437 438 420 420 30,000
1992/11/11 440 440 435 440 20,000
1992/11/10 465 465 441 441 11,000
1992/11/09 483 483 460 460 19,000
1992/11/06 484 484 475 483 22,000
1992/11/05 484 484 480 480 30,000
1992/11/04 480 484 480 484 36,000
1992/11/02 485 485 480 480 10,000
1992/10/30 490 490 485 485 14,000
1992/10/29 484 495 483 485 17,000
1992/10/28 485 485 484 484 14,000
1992/10/27 485 485 482 485 30,000
1992/10/26 498 498 485 485 12,000
1992/10/23 500 500 485 485 37,000
1992/10/22 495 495 495 495 3,000
1992/10/21 495 495 495 495 2,000
1992/10/20 490 491 490 491 5,000
1992/10/19 495 495 490 490 12,000
1992/10/16 493 500 493 500 30,000
1992/10/15 495 495 485 485 30,000
1992/10/14 505 510 490 495 20,000
1992/10/13 495 510 491 510 18,000
1992/10/12 490 500 490 500 23,000
1992/10/09 508 508 490 490 8,000
1992/10/08 499 500 490 500 16,000
1992/10/07 500 500 500 500 1,000
1992/10/06 490 495 481 485 35,000
1992/10/05 500 510 495 510 22,000
1992/10/02 509 515 509 510 33,000
1992/10/01 501 519 501 510 35,000
1992/09/30 520 520 510 510 4,000
1992/09/29 520 520 515 515 30,000
1992/09/28 530 530 510 510 23,000
1992/09/25 535 540 530 540 44,000
1992/09/24 516 530 510 530 38,000
1992/09/22 525 525 510 510 26,000
1992/09/21 530 530 511 520 10,000
1992/09/18 516 516 505 507 19,000
1992/09/17 510 510 507 507 12,000
1992/09/16 530 530 510 510 45,000
1992/09/14 550 550 520 530 40,000
1992/09/11 549 551 547 550 45,000
1992/09/10 540 570 540 550 113,000
1992/09/09 535 540 520 540 15,000
1992/09/08 542 542 530 535 15,000
1992/09/07 550 550 535 542 30,000
1992/09/04 540 543 530 535 47,000
1992/09/03 511 530 510 530 66,000
1992/09/02 541 541 509 510 70,000
1992/09/01 560 570 542 553 55,000
1992/08/31 555 572 540 570 108,000
1992/08/28 530 545 522 545 85,000
1992/08/27 470 480 470 480 42,000
1992/08/26 461 482 453 459 52,000
1992/08/25 476 476 460 460 119,000
1992/08/20 385 406 385 406 22,000
1992/08/19 381 385 370 385 22,000
1992/08/18 395 399 375 375 48,000
1992/08/17 390 400 389 395 16,000
1992/08/14 360 384 360 380 39,000
1992/08/13 350 363 340 363 83,000
1992/08/12 400 400 360 360 60,000
1992/08/11 401 401 400 400 40,000
1992/08/10 443 443 424 424 17,000
1992/08/07 452 455 441 444 28,000
1992/08/06 457 457 451 451 26,000
1992/08/05 451 452 451 452 8,000
1992/08/04 466 466 450 451 32,000
1992/08/03 466 467 466 467 6,000
1992/07/31 481 481 481 481 11,000
1992/07/30 451 456 450 451 55,000
1992/07/29 480 480 451 456 45,000
1992/07/28 455 482 450 482 39,000
1992/07/27 500 504 450 450 114,000
1992/07/24 510 510 495 500 107,000
1992/07/23 500 506 500 501 45,000
1992/07/22 515 515 506 506 53,000
1992/07/21 515 520 510 520 25,000
1992/07/20 521 521 515 515 35,000
1992/07/17 535 535 515 517 72,000
1992/07/16 532 537 532 535 14,000
1992/07/15 523 540 523 532 16,000
1992/07/14 520 540 520 540 30,000
1992/07/13 520 520 515 519 33,000
1992/07/10 520 521 518 518 6,000
1992/07/09 515 540 515 521 24,000
1992/07/08 535 535 510 515 103,000
1992/07/07 535 535 528 535 34,000
1992/07/06 530 530 525 528 52,000
1992/07/03 530 530 527 527 39,000
1992/07/02 511 530 510 530 20,000
1992/07/01 514 515 505 510 40,000
1992/06/30 515 515 505 515 45,000
1992/06/29 531 531 505 515 21,000
1992/06/26 539 539 510 521 49,000
1992/06/25 516 530 510 530 24,000
1992/06/24 525 530 510 510 36,000
1992/06/23 536 536 520 525 28,000
1992/06/22 531 540 530 535 36,000
1992/06/19 545 545 531 540 23,000
1992/06/18 510 525 500 520 104,000
1992/06/17 564 565 530 540 65,000
1992/06/16 585 586 570 570 37,000
1992/06/15 585 585 585 585 46,000
1992/06/12 585 590 570 584 67,000
1992/06/11 582 588 580 585 50,000
1992/06/10 583 590 580 582 43,000
1992/06/09 580 583 575 583 44,000
1992/06/08 580 580 570 580 37,000
1992/06/05 584 590 570 570 49,000
1992/06/04 600 601 580 584 107,000
1992/06/03 614 615 601 601 84,000
1992/06/02 610 614 610 611 101,000
1992/06/01 620 620 601 610 18,000
1992/05/29 610 620 610 611 25,000
1992/05/28 601 617 600 617 30,000
1992/05/27 610 610 600 608 72,000
1992/05/26 606 610 599 603 65,000
1992/05/25 609 613 601 601 65,000
1992/05/22 610 615 601 610 41,000
1992/05/21 614 614 601 601 52,000
1992/05/20 614 621 610 614 49,000
1992/05/19 600 610 596 610 106,000
1992/05/18 590 610 590 600 74,000
1992/05/15 615 615 590 590 106,000
1992/05/14 642 642 620 620 48,000
1992/05/13 650 650 630 642 79,000
1992/05/12 649 661 640 650 203,000
1992/05/11 624 640 615 640 142,000
1992/05/08 600 611 590 605 214,000
1992/05/07 555 605 555 600 169,000
1992/05/06 565 570 550 555 132,000
1992/05/01 550 570 550 562 80,000
1992/04/30 540 559 540 540 46,000
1992/04/28 535 539 525 525 122,000
1992/04/27 554 560 530 539 122,000
1992/04/24 547 550 535 544 69,000
1992/04/23 534 551 530 537 73,000
1992/04/22 530 539 520 534 149,000
1992/04/21 579 579 530 530 55,000
1992/04/20 585 600 584 590 24,000
1992/04/17 595 595 585 594 37,000
1992/04/16 591 613 591 600 104,000
1992/04/15 561 590 560 589 55,000
1992/04/14 545 550 530 541 22,000
1992/04/13 555 560 532 544 92,000
1992/04/10 530 557 515 545 98,000
1992/04/09 532 555 510 510 158,000
1992/04/08 550 552 530 540 153,000
1992/04/07 600 608 554 554 87,000
1992/04/06 570 580 569 580 47,000
1992/04/03 559 565 530 530 225,000
1992/04/02 570 580 530 550 329,000
1992/04/01 650 655 570 570 202,000
1992/03/31 686 701 650 650 75,000
1992/03/30 680 695 680 685 37,000
1992/03/27 710 710 685 691 64,000
1992/03/26 725 728 710 710 33,000
1992/03/25 749 759 715 715 28,000
1992/03/24 769 769 750 750 36,000
1992/03/23 770 770 760 760 48,000
1992/03/19 710 751 701 751 74,000
1992/03/18 700 714 700 700 105,000
1992/03/17 730 731 699 700 221,000
1992/03/16 800 800 780 780 26,000
1992/03/13 790 796 789 792 68,000
1992/03/12 809 809 790 790 27,000
1992/03/11 800 810 796 810 41,000
1992/03/10 800 805 780 805 80,000
1992/03/09 820 821 780 808 80,000
1992/03/06 810 830 810 830 84,000
1992/03/05 840 846 790 790 171,000
1992/03/04 900 901 801 830 343,000
1992/03/03 901 915 900 901 92,000
1992/03/02 930 930 906 906 84,000
1992/02/28 920 940 920 940 75,000
1992/02/27 979 980 920 920 87,000
1992/02/26 910 980 906 980 110,000
1992/02/25 957 960 900 920 251,000
1992/02/24 1,000 1,020 960 960 117,000
1992/02/21 1,010 1,010 960 990 182,000
1992/02/20 1,030 1,040 990 995 132,000
1992/02/19 1,030 1,050 1,000 1,010 301,000
1992/02/18 1,030 1,080 1,010 1,070 240,000
1992/02/17 1,070 1,070 1,010 1,020 93,000
1992/02/14 1,110 1,120 1,070 1,080 273,000
1992/02/13 1,140 1,150 1,110 1,130 85,000
1992/02/12 1,150 1,170 1,130 1,150 306,000
1992/02/10 1,150 1,170 1,120 1,150 582,000
1992/02/07 1,140 1,170 1,120 1,140 717,000
1992/02/06 1,100 1,160 1,090 1,120 1,868,000
1992/02/05 1,040 1,100 1,040 1,090 441,000
1992/02/04 1,040 1,040 1,010 1,030 33,000
1992/02/03 1,060 1,070 1,030 1,050 89,000
1992/01/31 1,070 1,070 1,040 1,050 258,000
1992/01/30 1,040 1,090 1,040 1,080 239,000
1992/01/29 1,020 1,080 1,010 1,050 296,000
1992/01/28 1,030 1,080 1,020 1,020 695,000
1992/01/27 970 1,020 964 1,010 747,000
1992/01/24 975 975 940 971 223,000
1992/01/23 960 975 940 974 189,000
1992/01/22 909 955 909 950 290,000
1992/01/21 958 960 929 929 80,000
1992/01/20 960 960 943 958 105,000
1992/01/17 980 990 970 980 47,000
1992/01/16 971 998 944 998 160,000
1992/01/14 985 1,000 965 965 78,000
1992/01/13 1,030 1,030 1,000 1,020 64,000
1992/01/10 1,020 1,050 980 1,030 173,000
1992/01/09 1,000 1,010 985 1,010 65,000
1992/01/08 1,000 1,000 962 1,000 114,000
1992/01/07 1,020 1,020 990 992 106,000
1992/01/06 1,040 1,040 1,000 1,000 42,000

このページの先頭へ