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 |
---|---|---|---|---|---|
2015/12/30 | 512 | 512 | 508 | 509 | 47,000 |
2015/12/29 | 508 | 512 | 506 | 512 | 76,000 |
2015/12/28 | 505 | 509 | 505 | 508 | 17,000 |
2015/12/25 | 505 | 507 | 504 | 505 | 29,000 |
2015/12/24 | 506 | 509 | 505 | 509 | 51,000 |
2015/12/22 | 511 | 511 | 506 | 507 | 29,000 |
2015/12/21 | 511 | 512 | 507 | 510 | 29,000 |
2015/12/18 | 515 | 517 | 511 | 511 | 55,000 |
2015/12/17 | 516 | 516 | 514 | 515 | 44,000 |
2015/12/16 | 513 | 514 | 511 | 513 | 36,000 |
2015/12/15 | 511 | 512 | 509 | 511 | 26,000 |
2015/12/14 | 511 | 511 | 506 | 511 | 23,000 |
2015/12/11 | 511 | 514 | 510 | 513 | 50,000 |
2015/12/10 | 514 | 514 | 508 | 510 | 28,000 |
2015/12/09 | 509 | 512 | 507 | 511 | 42,000 |
2015/12/08 | 514 | 514 | 510 | 510 | 27,000 |
2015/12/07 | 513 | 514 | 510 | 512 | 31,000 |
2015/12/04 | 510 | 512 | 510 | 512 | 26,000 |
2015/12/03 | 512 | 515 | 511 | 513 | 37,000 |
2015/12/02 | 515 | 515 | 510 | 515 | 23,000 |
2015/12/01 | 514 | 515 | 513 | 515 | 13,000 |
2015/11/30 | 510 | 513 | 509 | 513 | 22,000 |
2015/11/27 | 514 | 514 | 507 | 507 | 25,000 |
2015/11/26 | 515 | 516 | 513 | 513 | 29,000 |
2015/11/25 | 515 | 516 | 514 | 515 | 28,000 |
2015/11/24 | 513 | 515 | 512 | 515 | 24,000 |
2015/11/20 | 510 | 513 | 510 | 513 | 18,000 |
2015/11/19 | 513 | 513 | 509 | 509 | 30,000 |
2015/11/18 | 512 | 513 | 511 | 512 | 23,000 |
2015/11/17 | 510 | 511 | 508 | 511 | 49,000 |
2015/11/16 | 509 | 510 | 507 | 510 | 35,000 |
2015/11/13 | 509 | 509 | 506 | 508 | 23,000 |
2015/11/12 | 506 | 509 | 505 | 509 | 48,000 |
2015/11/11 | 503 | 506 | 503 | 505 | 18,000 |
2015/11/10 | 504 | 505 | 501 | 504 | 18,000 |
2015/11/09 | 504 | 506 | 502 | 504 | 60,000 |
2015/11/06 | 500 | 502 | 500 | 502 | 24,000 |
2015/11/05 | 501 | 502 | 499 | 502 | 21,000 |
2015/11/04 | 498 | 502 | 497 | 502 | 57,000 |
2015/11/02 | 497 | 499 | 494 | 498 | 49,000 |
2015/10/30 | 497 | 498 | 494 | 497 | 67,000 |
2015/10/29 | 490 | 494 | 490 | 494 | 41,000 |
2015/10/28 | 489 | 491 | 485 | 490 | 33,000 |
2015/10/27 | 492 | 492 | 485 | 487 | 33,000 |
2015/10/26 | 492 | 492 | 487 | 491 | 46,000 |
2015/10/23 | 487 | 488 | 487 | 488 | 18,000 |
2015/10/22 | 485 | 486 | 483 | 486 | 12,000 |
2015/10/21 | 482 | 485 | 481 | 484 | 26,000 |
2015/10/20 | 483 | 485 | 483 | 485 | 17,000 |
2015/10/19 | 484 | 484 | 483 | 483 | 11,000 |
2015/10/16 | 487 | 487 | 483 | 483 | 26,000 |
2015/10/15 | 486 | 486 | 482 | 484 | 9,000 |
2015/10/14 | 484 | 486 | 483 | 483 | 16,000 |
2015/10/13 | 482 | 489 | 480 | 489 | 17,000 |
2015/10/09 | 481 | 486 | 481 | 485 | 20,000 |
2015/10/08 | 483 | 483 | 480 | 481 | 41,000 |
2015/10/07 | 487 | 489 | 482 | 482 | 33,000 |
2015/10/06 | 492 | 493 | 487 | 489 | 20,000 |
2015/10/05 | 490 | 493 | 489 | 490 | 12,000 |
2015/10/02 | 483 | 494 | 479 | 490 | 37,000 |
2015/10/01 | 489 | 489 | 480 | 483 | 15,000 |
2015/09/30 | 482 | 484 | 479 | 484 | 9,000 |
2015/09/29 | 479 | 485 | 477 | 480 | 33,000 |
2015/09/28 | 479 | 491 | 479 | 483 | 33,000 |
2015/09/25 | 486 | 486 | 474 | 483 | 52,000 |
2015/09/24 | 481 | 486 | 481 | 481 | 27,000 |
2015/09/18 | 483 | 490 | 482 | 482 | 36,000 |
2015/09/17 | 484 | 489 | 484 | 489 | 13,000 |
2015/09/16 | 485 | 490 | 485 | 490 | 7,000 |
2015/09/15 | 488 | 492 | 487 | 488 | 22,000 |
2015/09/14 | 482 | 493 | 482 | 483 | 23,000 |
2015/09/11 | 478 | 481 | 478 | 481 | 81,000 |
2015/09/10 | 491 | 498 | 484 | 484 | 51,000 |
2015/09/09 | 481 | 486 | 478 | 486 | 32,000 |
2015/09/08 | 481 | 483 | 477 | 477 | 26,000 |
2015/09/07 | 480 | 490 | 480 | 488 | 18,000 |
2015/09/04 | 490 | 490 | 479 | 485 | 44,000 |
2015/09/03 | 486 | 486 | 483 | 483 | 19,000 |
2015/09/02 | 480 | 489 | 480 | 486 | 32,000 |
2015/09/01 | 494 | 497 | 482 | 482 | 37,000 |
2015/08/31 | 499 | 499 | 489 | 494 | 24,000 |
2015/08/28 | 484 | 494 | 481 | 494 | 49,000 |
2015/08/27 | 477 | 480 | 477 | 479 | 53,000 |
2015/08/26 | 481 | 486 | 476 | 477 | 50,000 |
2015/08/25 | 480 | 485 | 474 | 481 | 66,000 |
2015/08/24 | 491 | 495 | 485 | 486 | 97,000 |
2015/08/21 | 498 | 499 | 496 | 496 | 38,000 |
2015/08/20 | 501 | 503 | 498 | 499 | 31,000 |
2015/08/19 | 501 | 505 | 501 | 501 | 31,000 |
2015/08/18 | 503 | 505 | 503 | 503 | 43,000 |
2015/08/17 | 505 | 505 | 500 | 505 | 49,000 |
2015/08/14 | 501 | 504 | 501 | 502 | 29,000 |
2015/08/13 | 503 | 505 | 500 | 504 | 34,000 |
2015/08/12 | 501 | 504 | 501 | 504 | 8,000 |
2015/08/11 | 503 | 506 | 503 | 503 | 40,000 |
2015/08/10 | 503 | 506 | 503 | 505 | 69,000 |
2015/08/07 | 505 | 505 | 503 | 503 | 46,000 |
2015/08/06 | 504 | 505 | 500 | 505 | 86,000 |
2015/08/05 | 500 | 504 | 500 | 503 | 67,000 |
2015/08/04 | 498 | 500 | 497 | 500 | 29,000 |
2015/08/03 | 498 | 498 | 496 | 498 | 31,000 |
2015/07/31 | 497 | 498 | 497 | 498 | 28,000 |
2015/07/30 | 496 | 499 | 495 | 496 | 77,000 |
2015/07/29 | 498 | 500 | 496 | 496 | 246,000 |
2015/07/28 | 503 | 504 | 501 | 501 | 188,000 |
2015/07/27 | 503 | 505 | 503 | 504 | 100,000 |
2015/07/24 | 504 | 505 | 503 | 503 | 67,000 |
2015/07/23 | 504 | 504 | 502 | 504 | 36,000 |
2015/07/22 | 504 | 506 | 502 | 503 | 77,000 |
2015/07/21 | 507 | 508 | 504 | 504 | 70,000 |
2015/07/17 | 507 | 509 | 506 | 506 | 33,000 |
2015/07/16 | 506 | 508 | 506 | 507 | 29,000 |
2015/07/15 | 506 | 510 | 506 | 509 | 50,000 |
2015/07/14 | 508 | 508 | 506 | 507 | 41,000 |
2015/07/13 | 501 | 505 | 500 | 504 | 30,000 |
2015/07/10 | 502 | 505 | 501 | 503 | 42,000 |
2015/07/09 | 501 | 504 | 498 | 503 | 98,000 |
2015/07/08 | 507 | 507 | 503 | 503 | 70,000 |
2015/07/07 | 505 | 509 | 505 | 507 | 53,000 |
2015/07/06 | 506 | 507 | 504 | 505 | 64,000 |
2015/07/03 | 510 | 510 | 507 | 509 | 61,000 |
2015/07/02 | 508 | 510 | 506 | 506 | 29,000 |
2015/07/01 | 504 | 508 | 504 | 505 | 72,000 |
2015/06/30 | 502 | 506 | 502 | 506 | 54,000 |
2015/06/29 | 507 | 508 | 503 | 503 | 89,000 |
2015/06/26 | 511 | 514 | 509 | 513 | 66,000 |
2015/06/25 | 508 | 514 | 508 | 513 | 155,000 |
2015/06/24 | 508 | 508 | 506 | 508 | 57,000 |
2015/06/23 | 506 | 508 | 505 | 508 | 63,000 |
2015/06/22 | 507 | 507 | 505 | 505 | 23,000 |
2015/06/19 | 506 | 508 | 505 | 507 | 52,000 |
2015/06/18 | 508 | 508 | 505 | 506 | 21,000 |
2015/06/17 | 505 | 506 | 505 | 506 | 20,000 |
2015/06/16 | 505 | 507 | 504 | 505 | 32,000 |
2015/06/15 | 507 | 507 | 506 | 506 | 29,000 |
2015/06/12 | 505 | 508 | 505 | 505 | 74,000 |
2015/06/11 | 502 | 504 | 502 | 504 | 9,000 |
2015/06/10 | 501 | 504 | 500 | 502 | 45,000 |
2015/06/09 | 503 | 505 | 501 | 501 | 28,000 |
2015/06/08 | 505 | 505 | 503 | 505 | 18,000 |
2015/06/05 | 504 | 505 | 503 | 505 | 27,000 |
2015/06/04 | 504 | 504 | 503 | 504 | 30,000 |
2015/06/03 | 503 | 504 | 502 | 503 | 38,000 |
2015/06/02 | 504 | 504 | 503 | 503 | 15,000 |
2015/06/01 | 504 | 504 | 501 | 504 | 23,000 |
2015/05/29 | 504 | 506 | 503 | 506 | 59,000 |
2015/05/28 | 505 | 505 | 503 | 504 | 25,000 |
2015/05/27 | 504 | 505 | 503 | 503 | 30,000 |
2015/05/26 | 502 | 505 | 502 | 504 | 34,000 |
2015/05/25 | 505 | 505 | 502 | 502 | 34,000 |
2015/05/22 | 503 | 504 | 502 | 504 | 20,000 |
2015/05/21 | 505 | 506 | 503 | 503 | 31,000 |
2015/05/20 | 506 | 506 | 501 | 505 | 48,000 |
2015/05/19 | 504 | 507 | 504 | 505 | 30,000 |
2015/05/18 | 502 | 508 | 500 | 504 | 54,000 |
2015/05/15 | 495 | 501 | 495 | 501 | 44,000 |
2015/05/14 | 499 | 500 | 497 | 497 | 39,000 |
2015/05/13 | 499 | 499 | 497 | 499 | 23,000 |
2015/05/12 | 498 | 498 | 496 | 497 | 16,000 |
2015/05/11 | 495 | 497 | 495 | 496 | 18,000 |
2015/05/08 | 495 | 497 | 495 | 495 | 22,000 |
2015/05/07 | 495 | 498 | 494 | 498 | 41,000 |
2015/05/01 | 493 | 497 | 493 | 494 | 28,000 |
2015/04/30 | 494 | 496 | 493 | 495 | 32,000 |
2015/04/28 | 497 | 497 | 493 | 494 | 20,000 |
2015/04/27 | 498 | 498 | 493 | 496 | 15,000 |
2015/04/24 | 498 | 498 | 493 | 493 | 23,000 |
2015/04/23 | 495 | 495 | 494 | 495 | 14,000 |
2015/04/22 | 498 | 499 | 495 | 496 | 31,000 |
2015/04/21 | 500 | 500 | 494 | 497 | 13,000 |
2015/04/20 | 495 | 495 | 492 | 495 | 10,000 |
2015/04/17 | 494 | 499 | 494 | 495 | 17,000 |
2015/04/16 | 494 | 496 | 494 | 494 | 12,000 |
2015/04/15 | 494 | 494 | 493 | 494 | 11,000 |
2015/04/14 | 494 | 494 | 491 | 493 | 16,000 |
2015/04/13 | 495 | 495 | 490 | 491 | 38,000 |
2015/04/10 | 490 | 493 | 489 | 492 | 68,000 |
2015/04/09 | 495 | 495 | 492 | 495 | 26,000 |
2015/04/08 | 493 | 494 | 491 | 491 | 28,000 |
2015/04/07 | 495 | 495 | 489 | 492 | 73,000 |
2015/04/06 | 498 | 498 | 490 | 492 | 36,000 |
2015/04/03 | 498 | 498 | 490 | 496 | 27,000 |
2015/04/02 | 490 | 498 | 490 | 496 | 22,000 |
2015/04/01 | 491 | 493 | 490 | 490 | 30,000 |
2015/03/31 | 492 | 494 | 492 | 492 | 30,000 |
2015/03/30 | 495 | 496 | 492 | 492 | 32,000 |
2015/03/27 | 493 | 497 | 493 | 495 | 27,000 |
2015/03/26 | 494 | 494 | 493 | 494 | 29,000 |
2015/03/25 | 494 | 495 | 494 | 494 | 22,000 |
2015/03/24 | 498 | 498 | 495 | 496 | 25,000 |
2015/03/23 | 494 | 496 | 494 | 496 | 11,000 |
2015/03/20 | 499 | 499 | 495 | 497 | 15,000 |
2015/03/19 | 499 | 499 | 495 | 496 | 30,000 |
2015/03/18 | 498 | 500 | 496 | 499 | 16,000 |
2015/03/17 | 497 | 499 | 496 | 498 | 15,000 |
2015/03/16 | 497 | 497 | 495 | 496 | 12,000 |
2015/03/13 | 498 | 500 | 497 | 497 | 57,000 |
2015/03/12 | 500 | 500 | 496 | 498 | 26,000 |
2015/03/11 | 497 | 500 | 495 | 500 | 13,000 |
2015/03/10 | 497 | 500 | 496 | 497 | 10,000 |
2015/03/09 | 495 | 495 | 494 | 495 | 12,000 |
2015/03/06 | 496 | 500 | 495 | 497 | 17,000 |
2015/03/05 | 496 | 497 | 495 | 496 | 12,000 |
2015/03/04 | 494 | 497 | 494 | 496 | 18,000 |
2015/03/03 | 497 | 497 | 494 | 496 | 21,000 |
2015/03/02 | 497 | 500 | 496 | 496 | 20,000 |
2015/02/27 | 498 | 500 | 494 | 495 | 49,000 |
2015/02/26 | 501 | 504 | 494 | 498 | 70,000 |
2015/02/25 | 503 | 503 | 499 | 500 | 22,000 |
2015/02/24 | 504 | 504 | 498 | 503 | 31,000 |
2015/02/23 | 498 | 504 | 498 | 501 | 44,000 |
2015/02/20 | 503 | 503 | 496 | 500 | 27,000 |
2015/02/19 | 501 | 504 | 498 | 503 | 44,000 |
2015/02/18 | 501 | 502 | 500 | 501 | 32,000 |
2015/02/17 | 498 | 501 | 497 | 498 | 18,000 |
2015/02/16 | 499 | 501 | 499 | 501 | 18,000 |
2015/02/13 | 502 | 502 | 496 | 499 | 35,000 |
2015/02/12 | 499 | 501 | 495 | 498 | 27,000 |
2015/02/10 | 495 | 498 | 495 | 496 | 9,000 |
2015/02/09 | 500 | 500 | 493 | 496 | 11,000 |
2015/02/06 | 496 | 497 | 493 | 496 | 38,000 |
2015/02/05 | 498 | 499 | 496 | 498 | 12,000 |
2015/02/04 | 499 | 499 | 493 | 496 | 24,000 |
2015/02/03 | 500 | 500 | 490 | 492 | 67,000 |
2015/02/02 | 499 | 500 | 493 | 500 | 66,000 |
2015/01/30 | 499 | 499 | 496 | 499 | 59,000 |
2015/01/29 | 497 | 500 | 495 | 499 | 78,000 |
2015/01/28 | 490 | 499 | 488 | 497 | 141,000 |
2015/01/27 | 500 | 501 | 498 | 498 | 190,000 |
2015/01/26 | 501 | 504 | 500 | 500 | 82,000 |
2015/01/23 | 502 | 503 | 501 | 501 | 83,000 |
2015/01/22 | 503 | 503 | 501 | 503 | 51,000 |
2015/01/21 | 502 | 504 | 502 | 502 | 45,000 |
2015/01/20 | 502 | 505 | 502 | 505 | 38,000 |
2015/01/19 | 503 | 505 | 503 | 503 | 21,000 |
2015/01/16 | 509 | 509 | 502 | 503 | 31,000 |
2015/01/15 | 506 | 508 | 503 | 507 | 46,000 |
2015/01/14 | 506 | 506 | 503 | 504 | 27,000 |
2015/01/13 | 503 | 506 | 503 | 506 | 28,000 |
2015/01/09 | 504 | 508 | 504 | 506 | 34,000 |
2015/01/08 | 503 | 507 | 503 | 506 | 28,000 |
2015/01/07 | 505 | 507 | 504 | 504 | 18,000 |
2015/01/06 | 505 | 507 | 505 | 505 | 32,000 |
2015/01/05 | 505 | 510 | 505 | 508 | 13,000 |