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 |
---|---|---|---|---|---|
2014/12/30 | 509 | 510 | 508 | 509 | 28,000 |
2014/12/29 | 509 | 509 | 507 | 508 | 24,000 |
2014/12/26 | 504 | 508 | 503 | 506 | 38,000 |
2014/12/25 | 505 | 505 | 502 | 504 | 34,000 |
2014/12/24 | 505 | 505 | 503 | 505 | 30,000 |
2014/12/22 | 504 | 506 | 502 | 504 | 22,000 |
2014/12/19 | 505 | 508 | 504 | 505 | 32,000 |
2014/12/18 | 506 | 506 | 505 | 505 | 34,000 |
2014/12/17 | 500 | 502 | 500 | 500 | 30,000 |
2014/12/16 | 500 | 503 | 499 | 499 | 45,000 |
2014/12/15 | 500 | 505 | 500 | 502 | 19,000 |
2014/12/12 | 500 | 508 | 500 | 506 | 100,000 |
2014/12/11 | 501 | 503 | 500 | 502 | 23,000 |
2014/12/10 | 503 | 503 | 501 | 501 | 32,000 |
2014/12/09 | 503 | 506 | 503 | 503 | 28,000 |
2014/12/08 | 507 | 507 | 504 | 505 | 31,000 |
2014/12/05 | 504 | 507 | 504 | 507 | 13,000 |
2014/12/04 | 506 | 508 | 505 | 505 | 13,000 |
2014/12/03 | 510 | 510 | 504 | 506 | 50,000 |
2014/12/02 | 508 | 510 | 507 | 510 | 17,000 |
2014/12/01 | 509 | 512 | 508 | 512 | 25,000 |
2014/11/28 | 506 | 506 | 504 | 505 | 18,000 |
2014/11/27 | 504 | 505 | 502 | 502 | 17,000 |
2014/11/26 | 505 | 506 | 504 | 504 | 26,000 |
2014/11/25 | 510 | 510 | 505 | 509 | 15,000 |
2014/11/21 | 504 | 509 | 504 | 508 | 31,000 |
2014/11/20 | 506 | 509 | 504 | 504 | 40,000 |
2014/11/19 | 510 | 510 | 504 | 506 | 30,000 |
2014/11/18 | 503 | 512 | 503 | 508 | 49,000 |
2014/11/17 | 519 | 519 | 505 | 505 | 35,000 |
2014/11/14 | 516 | 516 | 515 | 515 | 39,000 |
2014/11/13 | 508 | 512 | 508 | 512 | 21,000 |
2014/11/12 | 512 | 515 | 508 | 512 | 58,000 |
2014/11/11 | 507 | 512 | 504 | 510 | 26,000 |
2014/11/10 | 507 | 512 | 507 | 507 | 56,000 |
2014/11/07 | 507 | 507 | 502 | 504 | 21,000 |
2014/11/06 | 505 | 508 | 499 | 499 | 38,000 |
2014/11/05 | 505 | 505 | 498 | 504 | 47,000 |
2014/11/04 | 510 | 517 | 494 | 498 | 105,000 |
2014/10/31 | 499 | 505 | 489 | 505 | 116,000 |
2014/10/30 | 491 | 496 | 491 | 492 | 28,000 |
2014/10/29 | 493 | 496 | 488 | 496 | 16,000 |
2014/10/28 | 496 | 496 | 488 | 493 | 10,000 |
2014/10/27 | 490 | 490 | 485 | 489 | 11,000 |
2014/10/24 | 492 | 492 | 488 | 488 | 6,000 |
2014/10/23 | 487 | 487 | 483 | 484 | 4,000 |
2014/10/22 | 489 | 490 | 486 | 490 | 8,000 |
2014/10/21 | 483 | 488 | 482 | 483 | 17,000 |
2014/10/20 | 485 | 490 | 483 | 490 | 28,000 |
2014/10/17 | 484 | 487 | 482 | 482 | 37,000 |
2014/10/16 | 485 | 488 | 484 | 484 | 13,000 |
2014/10/15 | 485 | 492 | 485 | 490 | 8,000 |
2014/10/14 | 488 | 495 | 481 | 481 | 57,000 |
2014/10/10 | 489 | 494 | 489 | 490 | 29,000 |
2014/10/09 | 492 | 498 | 492 | 493 | 10,000 |
2014/10/08 | 490 | 498 | 488 | 492 | 24,000 |
2014/10/07 | 491 | 499 | 491 | 496 | 30,000 |
2014/10/06 | 495 | 495 | 489 | 491 | 19,000 |
2014/10/03 | 494 | 495 | 491 | 491 | 8,000 |
2014/10/02 | 499 | 499 | 485 | 485 | 37,000 |
2014/10/01 | 497 | 500 | 492 | 494 | 28,000 |
2014/09/30 | 497 | 498 | 497 | 498 | 8,000 |
2014/09/29 | 495 | 498 | 495 | 498 | 9,000 |
2014/09/26 | 500 | 500 | 496 | 496 | 7,000 |
2014/09/25 | 493 | 500 | 493 | 500 | 40,000 |
2014/09/24 | 495 | 498 | 493 | 494 | 15,000 |
2014/09/22 | 496 | 498 | 492 | 498 | 27,000 |
2014/09/19 | 495 | 496 | 490 | 496 | 33,000 |
2014/09/18 | 493 | 493 | 487 | 489 | 12,000 |
2014/09/17 | 487 | 489 | 487 | 488 | 18,000 |
2014/09/16 | 485 | 496 | 485 | 493 | 19,000 |
2014/09/12 | 498 | 498 | 488 | 489 | 68,000 |
2014/09/11 | 495 | 495 | 491 | 495 | 11,000 |
2014/09/10 | 488 | 494 | 488 | 494 | 12,000 |
2014/09/09 | 490 | 495 | 489 | 493 | 9,000 |
2014/09/08 | 494 | 495 | 490 | 495 | 20,000 |
2014/09/05 | 491 | 495 | 488 | 491 | 24,000 |
2014/09/04 | 499 | 499 | 487 | 490 | 41,000 |
2014/09/03 | 489 | 491 | 486 | 490 | 29,000 |
2014/09/02 | 480 | 489 | 480 | 487 | 21,000 |
2014/09/01 | 485 | 485 | 483 | 483 | 3,000 |
2014/08/29 | 478 | 481 | 478 | 479 | 7,000 |
2014/08/28 | 481 | 482 | 478 | 479 | 43,000 |
2014/08/27 | 483 | 484 | 483 | 484 | 2,000 |
2014/08/26 | 487 | 489 | 481 | 489 | 11,000 |
2014/08/25 | 480 | 482 | 480 | 482 | 9,000 |
2014/08/22 | 482 | 485 | 482 | 483 | 15,000 |
2014/08/21 | 485 | 488 | 481 | 487 | 13,000 |
2014/08/20 | 486 | 487 | 484 | 487 | 14,000 |
2014/08/19 | 485 | 485 | 481 | 481 | 13,000 |
2014/08/18 | 482 | 487 | 482 | 485 | 7,000 |
2014/08/15 | 480 | 485 | 480 | 482 | 15,000 |
2014/08/14 | 484 | 486 | 484 | 485 | 11,000 |
2014/08/13 | 488 | 488 | 484 | 484 | 4,000 |
2014/08/12 | 479 | 483 | 479 | 483 | 18,000 |
2014/08/11 | 471 | 483 | 471 | 478 | 36,000 |
2014/08/08 | 476 | 478 | 470 | 470 | 31,000 |
2014/08/07 | 476 | 477 | 476 | 476 | 14,000 |
2014/08/06 | 486 | 486 | 479 | 479 | 29,000 |
2014/08/05 | 485 | 489 | 485 | 488 | 37,000 |
2014/08/04 | 487 | 489 | 486 | 488 | 23,000 |
2014/08/01 | 486 | 489 | 486 | 488 | 35,000 |
2014/07/31 | 491 | 495 | 491 | 494 | 40,000 |
2014/07/30 | 493 | 494 | 491 | 492 | 35,000 |
2014/07/29 | 494 | 496 | 493 | 494 | 214,000 |
2014/07/28 | 497 | 498 | 493 | 498 | 184,000 |
2014/07/25 | 503 | 504 | 501 | 501 | 46,000 |
2014/07/24 | 503 | 503 | 501 | 503 | 54,000 |
2014/07/23 | 503 | 503 | 501 | 502 | 50,000 |
2014/07/22 | 501 | 503 | 501 | 503 | 47,000 |
2014/07/18 | 502 | 503 | 501 | 501 | 30,000 |
2014/07/17 | 508 | 508 | 502 | 502 | 80,000 |
2014/07/16 | 504 | 505 | 503 | 503 | 19,000 |
2014/07/15 | 504 | 505 | 503 | 504 | 19,000 |
2014/07/14 | 504 | 505 | 504 | 504 | 14,000 |
2014/07/11 | 507 | 510 | 507 | 507 | 16,000 |
2014/07/10 | 509 | 512 | 509 | 510 | 22,000 |
2014/07/09 | 510 | 510 | 509 | 509 | 8,000 |
2014/07/08 | 506 | 519 | 506 | 510 | 35,000 |
2014/07/07 | 512 | 512 | 507 | 508 | 16,000 |
2014/07/04 | 512 | 516 | 512 | 514 | 32,000 |
2014/07/03 | 511 | 512 | 511 | 512 | 12,000 |
2014/07/02 | 506 | 512 | 505 | 511 | 50,000 |
2014/07/01 | 504 | 507 | 503 | 504 | 40,000 |
2014/06/30 | 505 | 506 | 503 | 506 | 51,000 |
2014/06/27 | 502 | 505 | 500 | 501 | 22,000 |
2014/06/26 | 503 | 507 | 503 | 504 | 36,000 |
2014/06/25 | 502 | 505 | 502 | 503 | 20,000 |
2014/06/24 | 502 | 503 | 502 | 502 | 24,000 |
2014/06/23 | 503 | 504 | 502 | 502 | 43,000 |
2014/06/20 | 503 | 504 | 501 | 503 | 14,000 |
2014/06/19 | 503 | 503 | 500 | 503 | 45,000 |
2014/06/18 | 504 | 504 | 500 | 503 | 33,000 |
2014/06/17 | 496 | 503 | 491 | 497 | 20,000 |
2014/06/16 | 500 | 503 | 490 | 494 | 34,000 |
2014/06/13 | 486 | 494 | 484 | 494 | 69,000 |
2014/06/12 | 490 | 496 | 488 | 494 | 11,000 |
2014/06/11 | 497 | 501 | 494 | 498 | 57,000 |
2014/06/10 | 494 | 496 | 492 | 493 | 13,000 |
2014/06/09 | 492 | 493 | 492 | 492 | 11,000 |
2014/06/06 | 485 | 492 | 485 | 491 | 20,000 |
2014/06/05 | 489 | 489 | 486 | 489 | 27,000 |
2014/06/04 | 487 | 488 | 482 | 487 | 15,000 |
2014/06/03 | 482 | 486 | 482 | 484 | 17,000 |
2014/06/02 | 483 | 484 | 482 | 484 | 31,000 |
2014/05/30 | 481 | 481 | 480 | 480 | 12,000 |
2014/05/29 | 482 | 482 | 476 | 477 | 11,000 |
2014/05/28 | 482 | 483 | 480 | 482 | 18,000 |
2014/05/27 | 479 | 482 | 478 | 482 | 18,000 |
2014/05/26 | 483 | 483 | 475 | 479 | 26,000 |
2014/05/23 | 475 | 476 | 475 | 475 | 15,000 |
2014/05/22 | 471 | 471 | 469 | 470 | 8,000 |
2014/05/21 | 465 | 466 | 462 | 463 | 28,000 |
2014/05/20 | 466 | 468 | 465 | 465 | 14,000 |
2014/05/19 | 469 | 473 | 466 | 470 | 15,000 |
2014/05/16 | 477 | 477 | 469 | 469 | 38,000 |
2014/05/15 | 475 | 476 | 475 | 476 | 8,000 |
2014/05/14 | 477 | 478 | 475 | 476 | 17,000 |
2014/05/13 | 472 | 476 | 471 | 471 | 15,000 |
2014/05/12 | 469 | 474 | 469 | 469 | 19,000 |
2014/05/09 | 469 | 474 | 466 | 469 | 29,000 |
2014/05/08 | 475 | 475 | 469 | 469 | 12,000 |
2014/05/07 | 473 | 479 | 470 | 470 | 32,000 |
2014/05/02 | 472 | 479 | 472 | 473 | 15,000 |
2014/05/01 | 475 | 475 | 469 | 472 | 18,000 |
2014/04/30 | 472 | 472 | 470 | 470 | 7,000 |
2014/04/28 | 470 | 471 | 468 | 470 | 14,000 |
2014/04/25 | 470 | 476 | 467 | 470 | 26,000 |
2014/04/24 | 471 | 474 | 471 | 474 | 12,000 |
2014/04/23 | 473 | 474 | 473 | 474 | 8,000 |
2014/04/22 | 475 | 475 | 471 | 471 | 19,000 |
2014/04/21 | 471 | 477 | 470 | 472 | 18,000 |
2014/04/18 | 476 | 476 | 473 | 474 | 8,000 |
2014/04/17 | 476 | 480 | 473 | 473 | 20,000 |
2014/04/16 | 476 | 488 | 475 | 476 | 34,000 |
2014/04/15 | 472 | 481 | 472 | 476 | 27,000 |
2014/04/14 | 470 | 484 | 470 | 478 | 11,000 |
2014/04/11 | 476 | 477 | 474 | 474 | 18,000 |
2014/04/10 | 477 | 489 | 477 | 478 | 28,000 |
2014/04/09 | 486 | 486 | 475 | 475 | 34,000 |
2014/04/08 | 483 | 494 | 483 | 489 | 35,000 |
2014/04/07 | 505 | 505 | 497 | 497 | 19,000 |
2014/04/04 | 500 | 504 | 496 | 502 | 59,000 |
2014/04/03 | 495 | 501 | 495 | 499 | 29,000 |
2014/04/02 | 498 | 501 | 494 | 495 | 61,000 |
2014/04/01 | 494 | 495 | 490 | 494 | 34,000 |
2014/03/31 | 491 | 493 | 491 | 492 | 29,000 |
2014/03/28 | 490 | 493 | 490 | 490 | 24,000 |
2014/03/27 | 488 | 490 | 477 | 488 | 31,000 |
2014/03/26 | 479 | 486 | 478 | 483 | 45,000 |
2014/03/25 | 480 | 480 | 470 | 477 | 33,000 |
2014/03/24 | 473 | 480 | 468 | 471 | 34,000 |
2014/03/20 | 471 | 472 | 463 | 467 | 24,000 |
2014/03/19 | 460 | 473 | 460 | 470 | 23,000 |
2014/03/18 | 469 | 470 | 465 | 468 | 17,000 |
2014/03/17 | 470 | 475 | 455 | 455 | 21,000 |
2014/03/14 | 469 | 478 | 467 | 467 | 87,000 |
2014/03/13 | 475 | 483 | 474 | 477 | 13,000 |
2014/03/12 | 484 | 484 | 476 | 476 | 16,000 |
2014/03/11 | 484 | 484 | 481 | 483 | 20,000 |
2014/03/10 | 481 | 485 | 480 | 483 | 29,000 |
2014/03/07 | 476 | 482 | 476 | 481 | 14,000 |
2014/03/06 | 477 | 477 | 468 | 476 | 11,000 |
2014/03/05 | 473 | 483 | 473 | 477 | 47,000 |
2014/03/04 | 467 | 474 | 466 | 473 | 32,000 |
2014/03/03 | 464 | 468 | 463 | 464 | 23,000 |
2014/02/28 | 473 | 475 | 463 | 466 | 20,000 |
2014/02/27 | 462 | 473 | 462 | 471 | 18,000 |
2014/02/26 | 462 | 474 | 462 | 470 | 23,000 |
2014/02/25 | 472 | 475 | 469 | 469 | 25,000 |
2014/02/24 | 462 | 470 | 462 | 469 | 18,000 |
2014/02/21 | 455 | 464 | 455 | 462 | 20,000 |
2014/02/20 | 460 | 460 | 451 | 453 | 29,000 |
2014/02/19 | 467 | 470 | 465 | 468 | 17,000 |
2014/02/18 | 451 | 466 | 451 | 465 | 30,000 |
2014/02/17 | 460 | 460 | 452 | 459 | 16,000 |
2014/02/14 | 457 | 460 | 452 | 452 | 24,000 |
2014/02/13 | 463 | 465 | 457 | 458 | 16,000 |
2014/02/12 | 460 | 460 | 460 | 460 | 3,000 |
2014/02/10 | 459 | 462 | 452 | 461 | 22,000 |
2014/02/07 | 454 | 460 | 450 | 459 | 41,000 |
2014/02/06 | 451 | 452 | 446 | 450 | 38,000 |
2014/02/05 | 446 | 450 | 445 | 445 | 52,000 |
2014/02/04 | 439 | 449 | 439 | 444 | 131,000 |
2014/02/03 | 468 | 468 | 451 | 452 | 52,000 |
2014/01/31 | 468 | 474 | 464 | 466 | 44,000 |
2014/01/30 | 478 | 478 | 464 | 466 | 58,000 |
2014/01/29 | 472 | 480 | 472 | 473 | 195,000 |
2014/01/28 | 488 | 488 | 479 | 479 | 172,000 |
2014/01/27 | 495 | 495 | 488 | 488 | 97,000 |
2014/01/24 | 500 | 500 | 496 | 497 | 84,000 |
2014/01/23 | 505 | 509 | 502 | 502 | 74,000 |
2014/01/22 | 505 | 509 | 504 | 505 | 120,000 |
2014/01/21 | 503 | 506 | 502 | 505 | 48,000 |
2014/01/20 | 501 | 504 | 500 | 503 | 37,000 |
2014/01/17 | 496 | 501 | 496 | 499 | 34,000 |
2014/01/16 | 496 | 500 | 496 | 498 | 63,000 |
2014/01/15 | 495 | 500 | 494 | 498 | 56,000 |
2014/01/14 | 496 | 498 | 495 | 495 | 67,000 |
2014/01/10 | 500 | 500 | 496 | 500 | 46,000 |
2014/01/09 | 499 | 503 | 497 | 500 | 23,000 |
2014/01/08 | 499 | 502 | 499 | 502 | 37,000 |
2014/01/07 | 497 | 501 | 496 | 499 | 50,000 |
2014/01/06 | 494 | 499 | 494 | 497 | 85,000 |