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
1999/12/30 350 350 350 350 4,000
1999/12/29 350 350 350 350 12,000
1999/12/28 351 354 350 350 7,000
1999/12/27 350 350 349 349 11,000
1999/12/24 360 360 350 360 14,000
1999/12/22 351 351 350 350 6,000
1999/12/21 351 359 350 351 8,000
1999/12/20 353 353 351 351 7,000
1999/12/17 351 369 351 369 19,000
1999/12/16 351 351 348 350 12,000
1999/12/15 354 354 351 351 7,000
1999/12/14 360 360 354 354 2,000
1999/12/13 368 368 355 355 7,000
1999/12/10 348 371 348 371 68,000
1999/12/09 355 355 345 347 42,000
1999/12/08 368 369 350 350 45,000
1999/12/07 371 371 360 369 14,000
1999/12/06 356 375 356 371 27,000
1999/12/03 360 369 356 356 14,000
1999/12/02 365 370 362 370 43,000
1999/12/01 350 365 350 355 28,000
1999/11/30 351 352 350 350 31,000
1999/11/29 353 359 351 351 13,000
1999/11/26 357 358 354 354 18,000
1999/11/25 369 369 358 358 13,000
1999/11/24 372 372 356 366 6,000
1999/11/22 370 374 360 374 10,000
1999/11/19 360 370 350 370 15,000
1999/11/18 355 360 355 359 12,000
1999/11/17 353 355 351 355 9,000
1999/11/16 360 360 350 353 11,000
1999/11/15 350 360 350 360 21,000
1999/11/12 358 358 350 350 52,000
1999/11/11 356 376 353 358 17,000
1999/11/10 362 371 362 371 6,000
1999/11/09 357 363 355 362 25,000
1999/11/08 355 379 355 356 14,000
1999/11/05 355 357 355 356 9,000
1999/11/04 358 363 358 363 8,000
1999/11/02 359 363 355 363 12,000
1999/11/01 363 363 355 355 7,000
1999/10/29 361 365 361 364 12,000
1999/10/28 355 361 355 361 4,000
1999/10/27 365 365 365 365 3,000
1999/10/26 351 370 351 365 10,000
1999/10/25 377 377 350 350 21,000
1999/10/22 361 362 355 362 13,000
1999/10/21 361 362 355 355 23,000
1999/10/20 361 380 361 380 16,000
1999/10/19 370 370 370 370 5,000
1999/10/18 367 369 360 360 15,000
1999/10/15 360 360 357 357 4,000
1999/10/14 370 370 355 360 20,000
1999/10/13 383 383 370 370 9,000
1999/10/12 377 378 377 378 5,000
1999/10/08 371 379 371 375 5,000
1999/10/07 378 380 370 370 9,000
1999/10/06 384 384 379 379 3,000
1999/10/05 363 363 362 362 4,000
1999/10/04 350 365 350 363 12,000
1999/10/01 373 373 355 357 9,000
1999/09/30 350 350 349 349 59,000
1999/09/29 360 360 350 350 23,000
1999/09/28 370 370 360 360 18,000
1999/09/27 371 375 370 370 13,000
1999/09/24 382 382 370 371 21,000
1999/09/22 380 382 380 382 9,000
1999/09/21 385 386 380 381 17,000
1999/09/20 381 399 380 380 15,000
1999/09/17 376 380 376 380 2,000
1999/09/16 380 400 376 400 26,000
1999/09/14 384 384 380 382 14,000
1999/09/13 380 383 380 383 13,000
1999/09/10 400 400 395 395 28,000
1999/09/09 385 385 380 380 4,000
1999/09/08 382 382 380 380 17,000
1999/09/07 382 384 381 381 8,000
1999/09/06 383 383 382 382 3,000
1999/09/03 381 383 381 383 9,000
1999/09/02 385 385 384 385 12,000
1999/09/01 395 395 381 384 5,000
1999/08/31 381 382 381 382 5,000
1999/08/30 385 385 381 381 7,000
1999/08/27 397 397 385 385 10,000
1999/08/26 398 398 397 397 4,000
1999/08/25 387 400 385 400 23,000
1999/08/24 400 400 386 386 8,000
1999/08/23 381 400 381 390 9,000
1999/08/20 398 400 398 400 3,000
1999/08/18 385 385 385 385 1,000
1999/08/17 381 387 381 387 8,000
1999/08/16 390 391 380 380 8,000
1999/08/13 400 400 400 400 2,000
1999/08/12 380 400 380 400 5,000
1999/08/11 374 381 374 380 14,000
1999/08/10 380 380 376 380 10,000
1999/08/09 370 379 370 377 13,000
1999/08/06 391 391 385 385 10,000
1999/08/05 400 400 399 399 2,000
1999/08/04 400 404 393 393 15,000
1999/08/03 400 401 400 400 8,000
1999/08/02 390 400 390 400 8,000
1999/07/30 401 401 399 400 8,000
1999/07/29 400 410 400 401 15,000
1999/07/28 410 411 390 390 16,000
1999/07/27 420 420 416 416 10,000
1999/07/26 420 423 410 423 58,000
1999/07/23 412 420 411 418 23,000
1999/07/22 415 420 411 412 19,000
1999/07/21 413 415 411 415 43,000
1999/07/19 415 415 412 414 16,000
1999/07/16 412 413 412 412 7,000
1999/07/15 411 414 411 412 15,000
1999/07/14 411 414 410 414 8,000
1999/07/13 412 414 410 410 23,000
1999/07/12 412 415 412 414 5,000
1999/07/09 411 416 411 416 27,000
1999/07/08 416 416 411 412 9,000
1999/07/07 417 419 415 416 16,000
1999/07/06 411 419 411 419 10,000
1999/07/05 410 415 410 410 10,000
1999/07/02 411 414 408 408 9,000
1999/07/01 414 415 410 410 8,000
1999/06/30 410 414 410 414 9,000
1999/06/29 411 411 410 410 9,000
1999/06/28 407 415 407 415 6,000
1999/06/25 414 414 407 407 9,000
1999/06/24 418 419 408 413 22,000
1999/06/23 411 420 408 408 15,000
1999/06/22 415 415 412 415 11,000
1999/06/21 419 420 410 420 10,000
1999/06/18 410 415 406 410 18,000
1999/06/17 406 407 405 406 28,000
1999/06/16 408 408 406 406 22,000
1999/06/15 419 419 408 408 26,000
1999/06/14 420 420 413 413 7,000
1999/06/11 412 420 408 410 61,000
1999/06/10 412 415 405 414 16,000
1999/06/09 410 412 409 412 8,000
1999/06/08 407 407 405 405 15,000
1999/06/07 407 407 405 405 9,000
1999/06/04 406 407 406 407 3,000
1999/06/03 410 410 406 406 12,000
1999/06/02 405 410 405 410 5,000
1999/06/01 402 407 400 405 21,000
1999/05/31 410 411 401 401 16,000
1999/05/28 408 408 403 403 7,000
1999/05/27 425 425 403 408 11,000
1999/05/26 426 436 426 436 92,000
1999/05/25 410 429 406 428 90,000
1999/05/24 400 406 400 406 14,000
1999/05/21 397 401 397 401 24,000
1999/05/20 390 400 390 398 24,000
1999/05/19 403 405 400 405 46,000
1999/05/18 401 415 401 401 22,000
1999/05/17 405 405 401 401 14,000
1999/05/14 400 420 400 420 17,000
1999/05/13 400 410 400 400 14,000
1999/05/12 405 405 400 400 11,000
1999/05/11 399 409 399 405 18,000
1999/05/10 395 419 395 410 33,000
1999/05/07 396 412 393 393 39,000
1999/05/06 427 432 411 411 71,000
1999/04/30 380 380 371 372 24,000
1999/04/28 379 379 370 371 10,000
1999/04/27 369 378 366 378 15,000
1999/04/26 379 379 379 379 10,000
1999/04/23 379 379 366 379 14,000
1999/04/22 375 379 366 366 8,000
1999/04/21 366 368 365 366 17,000
1999/04/20 375 375 365 366 7,000
1999/04/19 380 380 370 370 10,000
1999/04/16 365 380 365 380 9,000
1999/04/15 384 384 365 380 17,000
1999/04/14 379 384 371 384 29,000
1999/04/13 360 384 360 370 60,000
1999/04/12 364 365 355 355 33,000
1999/04/09 365 365 360 360 30,000
1999/04/08 364 364 357 362 37,000
1999/04/07 356 356 352 352 40,000
1999/04/06 359 362 356 356 10,000
1999/04/05 355 360 355 358 15,000
1999/04/02 364 364 355 355 16,000
1999/04/01 360 365 352 364 13,000
1999/03/31 365 365 352 360 11,000
1999/03/30 353 360 352 360 4,000
1999/03/29 350 360 350 352 11,000
1999/03/26 361 361 350 350 11,000
1999/03/25 364 365 344 360 47,000
1999/03/24 341 344 340 344 21,000
1999/03/23 350 350 341 343 26,000
1999/03/19 356 359 349 350 15,000
1999/03/18 355 355 345 355 17,000
1999/03/17 355 360 345 355 12,000
1999/03/16 360 360 340 360 24,000
1999/03/15 350 360 346 359 10,000
1999/03/12 359 359 356 359 19,000
1999/03/11 350 355 346 354 18,000
1999/03/10 342 350 339 350 9,000
1999/03/09 340 341 340 341 7,000
1999/03/08 354 355 354 355 9,000
1999/03/05 340 355 340 355 23,000
1999/03/04 331 331 331 331 1,000
1999/03/03 333 345 330 330 14,000
1999/03/02 330 331 330 330 11,000
1999/03/01 330 336 330 330 17,000
1999/02/26 331 336 331 336 11,000
1999/02/25 335 335 329 330 36,000
1999/02/24 335 335 330 330 41,000
1999/02/23 340 340 335 335 17,000
1999/02/22 342 346 340 346 19,000
1999/02/19 348 350 342 342 12,000
1999/02/18 343 344 343 343 8,000
1999/02/17 350 350 343 343 17,000
1999/02/16 343 343 343 343 2,000
1999/02/15 343 343 343 343 2,000
1999/02/12 350 350 340 342 4,000
1999/02/10 341 348 340 343 5,000
1999/02/09 344 344 341 342 4,000
1999/02/08 340 349 340 349 5,000
1999/02/05 342 343 340 340 4,000
1999/02/04 341 341 340 340 8,000
1999/02/03 348 348 343 343 8,000
1999/02/02 350 350 348 349 14,000
1999/02/01 348 349 348 349 4,000
1999/01/29 348 348 345 348 3,000
1999/01/28 350 350 345 349 8,000
1999/01/27 350 350 345 345 5,000
1999/01/26 348 350 348 350 19,000
1999/01/25 350 359 350 350 23,000
1999/01/22 345 350 345 346 11,000
1999/01/21 341 345 341 341 9,000
1999/01/20 350 350 350 350 8,000
1999/01/19 341 341 340 340 19,000
1999/01/18 345 350 340 341 38,000
1999/01/14 341 344 341 344 9,000
1999/01/13 340 341 340 341 2,000
1999/01/12 345 345 340 340 37,000
1999/01/11 340 342 340 342 6,000
1999/01/08 340 340 340 340 3,000
1999/01/07 340 345 340 340 26,000
1999/01/06 341 341 341 341 1,000
1999/01/05 340 341 340 341 9,000
1999/01/04 335 345 335 340 6,000

このページの先頭へ