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 |
---|---|---|---|---|---|
2011/12/30 | 281 | 281 | 278 | 281 | 7,000 |
2011/12/29 | 280 | 280 | 275 | 280 | 15,000 |
2011/12/28 | 281 | 281 | 279 | 279 | 6,000 |
2011/12/27 | 282 | 282 | 276 | 277 | 15,000 |
2011/12/26 | 278 | 284 | 278 | 282 | 25,000 |
2011/12/22 | 279 | 279 | 277 | 279 | 17,000 |
2011/12/21 | 276 | 276 | 274 | 274 | 13,000 |
2011/12/20 | 270 | 279 | 270 | 276 | 12,000 |
2011/12/19 | 270 | 271 | 270 | 271 | 13,000 |
2011/12/16 | 273 | 273 | 270 | 270 | 24,000 |
2011/12/15 | 271 | 271 | 270 | 270 | 7,000 |
2011/12/14 | 270 | 271 | 270 | 270 | 13,000 |
2011/12/13 | 272 | 272 | 270 | 270 | 6,000 |
2011/12/12 | 273 | 273 | 270 | 272 | 9,000 |
2011/12/09 | 273 | 273 | 273 | 273 | 39,000 |
2011/12/08 | 269 | 271 | 269 | 271 | 12,000 |
2011/12/07 | 268 | 269 | 267 | 268 | 9,000 |
2011/12/06 | 269 | 269 | 267 | 267 | 15,000 |
2011/12/05 | 269 | 271 | 269 | 269 | 7,000 |
2011/12/02 | 271 | 271 | 269 | 269 | 8,000 |
2011/12/01 | 268 | 269 | 267 | 269 | 20,000 |
2011/11/30 | 270 | 272 | 268 | 268 | 9,000 |
2011/11/29 | 270 | 271 | 269 | 271 | 4,000 |
2011/11/28 | 268 | 270 | 268 | 269 | 28,000 |
2011/11/25 | 270 | 270 | 267 | 267 | 15,000 |
2011/11/24 | 270 | 270 | 268 | 268 | 15,000 |
2011/11/22 | 270 | 270 | 270 | 270 | 2,000 |
2011/11/21 | 270 | 271 | 270 | 271 | 15,000 |
2011/11/18 | 271 | 271 | 270 | 270 | 8,000 |
2011/11/17 | 270 | 272 | 270 | 271 | 18,000 |
2011/11/16 | 270 | 273 | 269 | 270 | 17,000 |
2011/11/15 | 272 | 272 | 270 | 270 | 11,000 |
2011/11/14 | 275 | 275 | 271 | 274 | 7,000 |
2011/11/11 | 269 | 273 | 269 | 273 | 19,000 |
2011/11/10 | 269 | 272 | 268 | 272 | 9,000 |
2011/11/09 | 274 | 274 | 270 | 271 | 9,000 |
2011/11/08 | 270 | 275 | 269 | 274 | 17,000 |
2011/11/07 | 275 | 275 | 271 | 273 | 3,000 |
2011/11/04 | 271 | 272 | 271 | 271 | 5,000 |
2011/11/02 | 270 | 271 | 267 | 271 | 24,000 |
2011/11/01 | 271 | 272 | 270 | 270 | 17,000 |
2011/10/31 | 270 | 274 | 270 | 271 | 10,000 |
2011/10/28 | 273 | 273 | 270 | 270 | 13,000 |
2011/10/27 | 270 | 272 | 270 | 272 | 10,000 |
2011/10/26 | 270 | 270 | 270 | 270 | 4,000 |
2011/10/25 | 276 | 276 | 271 | 271 | 7,000 |
2011/10/24 | 269 | 272 | 267 | 272 | 13,000 |
2011/10/21 | 268 | 270 | 268 | 270 | 7,000 |
2011/10/20 | 267 | 275 | 266 | 267 | 10,000 |
2011/10/19 | 268 | 275 | 268 | 270 | 15,000 |
2011/10/18 | 272 | 272 | 268 | 268 | 8,000 |
2011/10/17 | 269 | 272 | 269 | 269 | 22,000 |
2011/10/14 | 266 | 271 | 266 | 268 | 9,000 |
2011/10/13 | 271 | 272 | 268 | 268 | 4,000 |
2011/10/12 | 271 | 279 | 269 | 273 | 13,000 |
2011/10/11 | 270 | 275 | 270 | 275 | 5,000 |
2011/10/07 | 266 | 270 | 266 | 270 | 7,000 |
2011/10/06 | 266 | 267 | 264 | 266 | 12,000 |
2011/10/05 | 265 | 267 | 264 | 264 | 8,000 |
2011/10/04 | 264 | 272 | 263 | 265 | 14,000 |
2011/10/03 | 277 | 280 | 272 | 272 | 10,000 |
2011/09/30 | 279 | 279 | 274 | 277 | 11,000 |
2011/09/29 | 261 | 273 | 261 | 273 | 22,000 |
2011/09/28 | 263 | 269 | 263 | 268 | 23,000 |
2011/09/27 | 259 | 260 | 257 | 260 | 15,000 |
2011/09/26 | 260 | 260 | 255 | 256 | 9,000 |
2011/09/22 | 260 | 262 | 257 | 257 | 34,000 |
2011/09/21 | 274 | 274 | 267 | 267 | 16,000 |
2011/09/20 | 270 | 274 | 270 | 274 | 8,000 |
2011/09/16 | 276 | 278 | 274 | 278 | 19,000 |
2011/09/15 | 265 | 269 | 265 | 268 | 10,000 |
2011/09/14 | 268 | 269 | 265 | 265 | 10,000 |
2011/09/13 | 268 | 268 | 268 | 268 | 5,000 |
2011/09/12 | 270 | 270 | 262 | 267 | 20,000 |
2011/09/09 | 270 | 273 | 270 | 270 | 53,000 |
2011/09/08 | 270 | 272 | 270 | 270 | 14,000 |
2011/09/07 | 271 | 271 | 270 | 270 | 9,000 |
2011/09/06 | 268 | 270 | 265 | 270 | 10,000 |
2011/09/05 | 271 | 271 | 267 | 268 | 7,000 |
2011/09/02 | 268 | 270 | 266 | 266 | 9,000 |
2011/09/01 | 268 | 270 | 264 | 268 | 26,000 |
2011/08/31 | 267 | 269 | 262 | 262 | 10,000 |
2011/08/30 | 263 | 266 | 261 | 266 | 13,000 |
2011/08/29 | 260 | 263 | 260 | 263 | 5,000 |
2011/08/26 | 264 | 264 | 260 | 263 | 8,000 |
2011/08/25 | 263 | 263 | 260 | 260 | 7,000 |
2011/08/24 | 263 | 263 | 259 | 259 | 13,000 |
2011/08/23 | 265 | 265 | 256 | 263 | 10,000 |
2011/08/22 | 255 | 265 | 254 | 265 | 9,000 |
2011/08/19 | 259 | 260 | 253 | 260 | 6,000 |
2011/08/18 | 263 | 263 | 262 | 262 | 7,000 |
2011/08/17 | 257 | 262 | 257 | 262 | 6,000 |
2011/08/16 | 253 | 257 | 253 | 257 | 12,000 |
2011/08/15 | 262 | 262 | 252 | 252 | 8,000 |
2011/08/12 | 254 | 254 | 254 | 254 | 1,000 |
2011/08/11 | 252 | 253 | 249 | 253 | 7,000 |
2011/08/10 | 254 | 256 | 251 | 251 | 14,000 |
2011/08/09 | 243 | 252 | 240 | 252 | 24,000 |
2011/08/08 | 254 | 255 | 250 | 250 | 29,000 |
2011/08/05 | 257 | 258 | 251 | 253 | 26,000 |
2011/08/04 | 262 | 263 | 261 | 261 | 17,000 |
2011/08/03 | 265 | 265 | 261 | 262 | 20,000 |
2011/08/02 | 269 | 269 | 266 | 266 | 14,000 |
2011/08/01 | 270 | 270 | 270 | 270 | 7,000 |
2011/07/29 | 273 | 273 | 270 | 270 | 9,000 |
2011/07/28 | 274 | 277 | 269 | 271 | 27,000 |
2011/07/27 | 276 | 279 | 275 | 275 | 66,000 |
2011/07/26 | 289 | 289 | 286 | 287 | 72,000 |
2011/07/25 | 289 | 292 | 289 | 289 | 27,000 |
2011/07/22 | 287 | 291 | 287 | 289 | 37,000 |
2011/07/21 | 289 | 290 | 287 | 287 | 28,000 |
2011/07/20 | 287 | 290 | 287 | 289 | 10,000 |
2011/07/19 | 285 | 287 | 285 | 287 | 22,000 |
2011/07/15 | 285 | 285 | 284 | 285 | 17,000 |
2011/07/14 | 286 | 286 | 285 | 285 | 14,000 |
2011/07/13 | 286 | 286 | 285 | 286 | 13,000 |
2011/07/12 | 287 | 287 | 286 | 287 | 16,000 |
2011/07/11 | 287 | 289 | 287 | 289 | 11,000 |
2011/07/08 | 287 | 288 | 286 | 287 | 28,000 |
2011/07/07 | 284 | 287 | 284 | 287 | 18,000 |
2011/07/06 | 284 | 285 | 282 | 285 | 16,000 |
2011/07/05 | 284 | 286 | 284 | 284 | 27,000 |
2011/07/04 | 282 | 284 | 282 | 284 | 28,000 |
2011/07/01 | 282 | 283 | 279 | 282 | 25,000 |
2011/06/30 | 280 | 282 | 280 | 280 | 16,000 |
2011/06/29 | 277 | 280 | 277 | 280 | 11,000 |
2011/06/28 | 278 | 280 | 276 | 280 | 16,000 |
2011/06/27 | 275 | 278 | 273 | 278 | 20,000 |
2011/06/24 | 275 | 279 | 275 | 279 | 9,000 |
2011/06/23 | 281 | 281 | 275 | 275 | 16,000 |
2011/06/22 | 275 | 278 | 274 | 278 | 11,000 |
2011/06/21 | 274 | 275 | 273 | 274 | 9,000 |
2011/06/20 | 269 | 277 | 269 | 277 | 8,000 |
2011/06/17 | 283 | 283 | 269 | 269 | 6,000 |
2011/06/16 | 270 | 273 | 267 | 269 | 6,000 |
2011/06/15 | 280 | 282 | 273 | 273 | 23,000 |
2011/06/14 | 269 | 271 | 269 | 270 | 10,000 |
2011/06/13 | 267 | 271 | 267 | 269 | 10,000 |
2011/06/10 | 263 | 269 | 263 | 269 | 40,000 |
2011/06/09 | 263 | 265 | 263 | 263 | 9,000 |
2011/06/08 | 262 | 264 | 262 | 263 | 7,000 |
2011/06/07 | 261 | 261 | 261 | 261 | 2,000 |
2011/06/06 | 260 | 263 | 260 | 261 | 41,000 |
2011/06/03 | 264 | 269 | 261 | 261 | 19,000 |
2011/06/02 | 263 | 264 | 263 | 264 | 12,000 |
2011/06/01 | 273 | 273 | 265 | 269 | 8,000 |
2011/05/31 | 261 | 265 | 261 | 265 | 11,000 |
2011/05/30 | 263 | 263 | 262 | 262 | 5,000 |
2011/05/27 | 267 | 267 | 263 | 263 | 4,000 |
2011/05/26 | 263 | 265 | 263 | 263 | 7,000 |
2011/05/25 | 264 | 264 | 262 | 262 | 8,000 |
2011/05/24 | 263 | 263 | 261 | 263 | 8,000 |
2011/05/23 | 266 | 266 | 260 | 262 | 22,000 |
2011/05/20 | 265 | 267 | 265 | 265 | 13,000 |
2011/05/19 | 266 | 268 | 265 | 265 | 13,000 |
2011/05/18 | 273 | 273 | 265 | 268 | 23,000 |
2011/05/17 | 274 | 274 | 266 | 268 | 12,000 |
2011/05/16 | 271 | 271 | 265 | 266 | 12,000 |
2011/05/13 | 268 | 284 | 268 | 271 | 20,000 |
2011/05/12 | 266 | 271 | 266 | 268 | 12,000 |
2011/05/11 | 270 | 271 | 268 | 268 | 7,000 |
2011/05/10 | 269 | 272 | 269 | 270 | 20,000 |
2011/05/09 | 276 | 276 | 276 | 276 | 10,000 |
2011/05/06 | 274 | 276 | 272 | 276 | 11,000 |
2011/05/02 | 270 | 275 | 270 | 272 | 14,000 |
2011/04/28 | 261 | 265 | 261 | 265 | 20,000 |
2011/04/27 | 263 | 265 | 260 | 263 | 14,000 |
2011/04/26 | 265 | 265 | 260 | 260 | 11,000 |
2011/04/25 | 264 | 266 | 260 | 265 | 18,000 |
2011/04/22 | 261 | 262 | 257 | 262 | 10,000 |
2011/04/21 | 259 | 259 | 256 | 257 | 8,000 |
2011/04/20 | 265 | 265 | 258 | 258 | 9,000 |
2011/04/19 | 259 | 259 | 256 | 259 | 13,000 |
2011/04/18 | 262 | 262 | 260 | 262 | 6,000 |
2011/04/15 | 263 | 264 | 262 | 262 | 14,000 |
2011/04/14 | 265 | 265 | 260 | 260 | 10,000 |
2011/04/13 | 260 | 264 | 258 | 258 | 14,000 |
2011/04/12 | 257 | 260 | 257 | 258 | 8,000 |
2011/04/11 | 257 | 258 | 256 | 258 | 8,000 |
2011/04/08 | 255 | 263 | 255 | 259 | 10,000 |
2011/04/07 | 262 | 265 | 255 | 255 | 17,000 |
2011/04/06 | 259 | 262 | 256 | 256 | 23,000 |
2011/04/05 | 259 | 260 | 259 | 260 | 3,000 |
2011/04/04 | 260 | 262 | 258 | 261 | 14,000 |
2011/04/01 | 262 | 262 | 259 | 259 | 9,000 |
2011/03/31 | 256 | 261 | 255 | 261 | 19,000 |
2011/03/30 | 255 | 262 | 255 | 256 | 19,000 |
2011/03/29 | 254 | 258 | 254 | 258 | 15,000 |
2011/03/28 | 252 | 256 | 252 | 255 | 33,000 |
2011/03/25 | 255 | 256 | 252 | 252 | 36,000 |
2011/03/24 | 254 | 256 | 254 | 254 | 56,000 |
2011/03/23 | 259 | 259 | 256 | 257 | 28,000 |
2011/03/22 | 267 | 267 | 252 | 256 | 57,000 |
2011/03/18 | 240 | 248 | 240 | 245 | 51,000 |
2011/03/17 | 238 | 254 | 230 | 233 | 66,000 |
2011/03/16 | 241 | 243 | 230 | 243 | 57,000 |
2011/03/15 | 260 | 260 | 214 | 225 | 76,000 |
2011/03/14 | 228 | 280 | 228 | 272 | 85,000 |
2011/03/11 | 290 | 293 | 290 | 292 | 77,000 |
2011/03/10 | 293 | 293 | 291 | 291 | 19,000 |
2011/03/09 | 294 | 294 | 292 | 292 | 18,000 |
2011/03/08 | 291 | 293 | 291 | 291 | 11,000 |
2011/03/07 | 295 | 295 | 291 | 291 | 24,000 |
2011/03/04 | 294 | 295 | 293 | 294 | 17,000 |
2011/03/03 | 293 | 294 | 292 | 293 | 24,000 |
2011/03/02 | 295 | 295 | 290 | 290 | 28,000 |
2011/03/01 | 295 | 298 | 294 | 294 | 18,000 |
2011/02/28 | 293 | 295 | 293 | 295 | 16,000 |
2011/02/25 | 293 | 294 | 292 | 293 | 19,000 |
2011/02/24 | 293 | 295 | 292 | 292 | 19,000 |
2011/02/23 | 293 | 294 | 293 | 293 | 17,000 |
2011/02/22 | 296 | 296 | 294 | 294 | 28,000 |
2011/02/21 | 295 | 297 | 295 | 296 | 20,000 |
2011/02/18 | 295 | 295 | 294 | 295 | 25,000 |
2011/02/17 | 296 | 296 | 294 | 294 | 31,000 |
2011/02/16 | 296 | 296 | 293 | 293 | 22,000 |
2011/02/15 | 294 | 297 | 293 | 293 | 25,000 |
2011/02/14 | 295 | 297 | 294 | 294 | 8,000 |
2011/02/10 | 297 | 297 | 293 | 295 | 17,000 |
2011/02/09 | 293 | 295 | 292 | 293 | 18,000 |
2011/02/08 | 294 | 297 | 293 | 293 | 24,000 |
2011/02/07 | 295 | 297 | 293 | 293 | 18,000 |
2011/02/04 | 295 | 295 | 292 | 295 | 16,000 |
2011/02/03 | 294 | 295 | 292 | 292 | 18,000 |
2011/02/02 | 294 | 296 | 292 | 292 | 20,000 |
2011/02/01 | 294 | 294 | 292 | 294 | 13,000 |
2011/01/31 | 292 | 296 | 292 | 294 | 29,000 |
2011/01/28 | 301 | 301 | 295 | 295 | 37,000 |
2011/01/27 | 304 | 304 | 301 | 302 | 29,000 |
2011/01/26 | 316 | 317 | 313 | 313 | 40,000 |
2011/01/25 | 312 | 317 | 312 | 315 | 39,000 |
2011/01/24 | 312 | 313 | 311 | 312 | 31,000 |
2011/01/21 | 312 | 314 | 311 | 312 | 23,000 |
2011/01/20 | 312 | 314 | 311 | 313 | 27,000 |
2011/01/19 | 312 | 315 | 312 | 315 | 14,000 |
2011/01/18 | 317 | 318 | 311 | 311 | 44,000 |
2011/01/17 | 318 | 319 | 315 | 316 | 16,000 |
2011/01/14 | 315 | 319 | 315 | 315 | 35,000 |
2011/01/13 | 318 | 318 | 313 | 315 | 11,000 |
2011/01/12 | 316 | 318 | 315 | 315 | 22,000 |
2011/01/11 | 316 | 316 | 313 | 315 | 18,000 |
2011/01/07 | 315 | 316 | 314 | 314 | 14,000 |
2011/01/06 | 312 | 315 | 312 | 315 | 25,000 |
2011/01/05 | 304 | 312 | 303 | 312 | 50,000 |
2011/01/04 | 301 | 303 | 300 | 300 | 21,000 |