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 |
---|---|---|---|---|---|
2016/12/30 | 538 | 538 | 532 | 537 | 115,000 |
2016/12/29 | 525 | 533 | 525 | 531 | 126,000 |
2016/12/28 | 516 | 525 | 515 | 523 | 56,000 |
2016/12/27 | 518 | 519 | 516 | 518 | 25,000 |
2016/12/26 | 518 | 518 | 516 | 518 | 37,000 |
2016/12/22 | 518 | 518 | 514 | 518 | 45,000 |
2016/12/21 | 511 | 514 | 511 | 513 | 25,000 |
2016/12/20 | 515 | 515 | 512 | 512 | 20,000 |
2016/12/19 | 516 | 516 | 511 | 514 | 28,000 |
2016/12/16 | 517 | 517 | 513 | 517 | 39,000 |
2016/12/15 | 516 | 517 | 513 | 513 | 32,000 |
2016/12/14 | 519 | 519 | 516 | 516 | 16,000 |
2016/12/13 | 518 | 520 | 516 | 520 | 30,000 |
2016/12/12 | 512 | 517 | 510 | 516 | 54,000 |
2016/12/09 | 510 | 513 | 510 | 512 | 50,000 |
2016/12/08 | 511 | 514 | 509 | 514 | 57,000 |
2016/12/07 | 511 | 513 | 508 | 508 | 50,000 |
2016/12/06 | 510 | 512 | 509 | 510 | 47,000 |
2016/12/05 | 508 | 509 | 507 | 508 | 17,000 |
2016/12/02 | 509 | 509 | 507 | 507 | 25,000 |
2016/12/01 | 508 | 509 | 507 | 507 | 27,000 |
2016/11/30 | 509 | 509 | 506 | 506 | 14,000 |
2016/11/29 | 509 | 509 | 507 | 507 | 24,000 |
2016/11/28 | 509 | 509 | 503 | 508 | 28,000 |
2016/11/25 | 509 | 509 | 506 | 507 | 22,000 |
2016/11/24 | 507 | 508 | 507 | 507 | 9,000 |
2016/11/22 | 508 | 509 | 508 | 508 | 21,000 |
2016/11/21 | 504 | 509 | 504 | 508 | 11,000 |
2016/11/18 | 505 | 506 | 502 | 505 | 45,000 |
2016/11/17 | 502 | 505 | 502 | 505 | 13,000 |
2016/11/16 | 502 | 505 | 502 | 505 | 25,000 |
2016/11/15 | 502 | 503 | 501 | 502 | 9,000 |
2016/11/14 | 502 | 505 | 502 | 502 | 25,000 |
2016/11/11 | 505 | 506 | 503 | 505 | 23,000 |
2016/11/10 | 507 | 508 | 503 | 505 | 23,000 |
2016/11/09 | 508 | 508 | 496 | 496 | 23,000 |
2016/11/08 | 500 | 508 | 497 | 507 | 27,000 |
2016/11/07 | 503 | 503 | 499 | 500 | 14,000 |
2016/11/04 | 502 | 502 | 500 | 500 | 18,000 |
2016/11/02 | 506 | 506 | 503 | 503 | 11,000 |
2016/11/01 | 506 | 506 | 503 | 506 | 18,000 |
2016/10/31 | 508 | 508 | 503 | 503 | 23,000 |
2016/10/28 | 506 | 510 | 500 | 506 | 49,000 |
2016/10/27 | 508 | 509 | 502 | 508 | 20,000 |
2016/10/26 | 503 | 508 | 503 | 508 | 70,000 |
2016/10/25 | 502 | 503 | 496 | 502 | 41,000 |
2016/10/24 | 496 | 500 | 494 | 498 | 30,000 |
2016/10/21 | 493 | 493 | 493 | 493 | 6,000 |
2016/10/20 | 492 | 493 | 489 | 491 | 12,000 |
2016/10/19 | 492 | 492 | 488 | 490 | 16,000 |
2016/10/18 | 490 | 492 | 489 | 492 | 21,000 |
2016/10/17 | 485 | 491 | 485 | 491 | 22,000 |
2016/10/14 | 485 | 487 | 484 | 485 | 10,000 |
2016/10/13 | 488 | 488 | 484 | 485 | 8,000 |
2016/10/12 | 484 | 488 | 481 | 485 | 31,000 |
2016/10/11 | 487 | 489 | 484 | 488 | 26,000 |
2016/10/07 | 486 | 487 | 484 | 487 | 15,000 |
2016/10/06 | 489 | 489 | 486 | 488 | 19,000 |
2016/10/05 | 486 | 489 | 486 | 489 | 26,000 |
2016/10/04 | 484 | 488 | 484 | 486 | 19,000 |
2016/10/03 | 484 | 488 | 484 | 486 | 9,000 |
2016/09/30 | 487 | 487 | 483 | 484 | 18,000 |
2016/09/29 | 488 | 488 | 485 | 486 | 20,000 |
2016/09/28 | 488 | 488 | 484 | 488 | 14,000 |
2016/09/27 | 486 | 488 | 483 | 488 | 36,000 |
2016/09/26 | 487 | 488 | 483 | 488 | 37,000 |
2016/09/23 | 482 | 488 | 481 | 488 | 90,000 |
2016/09/21 | 475 | 482 | 470 | 482 | 35,000 |
2016/09/20 | 481 | 484 | 476 | 480 | 68,000 |
2016/09/16 | 472 | 484 | 470 | 484 | 137,000 |
2016/09/15 | 467 | 472 | 462 | 472 | 40,000 |
2016/09/14 | 469 | 470 | 466 | 467 | 28,000 |
2016/09/13 | 462 | 467 | 460 | 464 | 29,000 |
2016/09/12 | 462 | 469 | 461 | 462 | 25,000 |
2016/09/09 | 460 | 468 | 460 | 465 | 31,000 |
2016/09/08 | 463 | 472 | 463 | 466 | 38,000 |
2016/09/07 | 470 | 473 | 469 | 471 | 31,000 |
2016/09/06 | 461 | 470 | 461 | 470 | 19,000 |
2016/09/05 | 458 | 460 | 458 | 458 | 17,000 |
2016/09/02 | 456 | 459 | 456 | 458 | 16,000 |
2016/09/01 | 456 | 459 | 456 | 459 | 9,000 |
2016/08/31 | 457 | 460 | 457 | 457 | 16,000 |
2016/08/30 | 457 | 459 | 456 | 456 | 7,000 |
2016/08/29 | 458 | 458 | 455 | 457 | 7,000 |
2016/08/26 | 455 | 455 | 452 | 453 | 36,000 |
2016/08/25 | 457 | 457 | 455 | 456 | 8,000 |
2016/08/24 | 454 | 455 | 453 | 454 | 15,000 |
2016/08/23 | 456 | 457 | 453 | 454 | 45,000 |
2016/08/22 | 456 | 460 | 452 | 455 | 59,000 |
2016/08/19 | 461 | 461 | 456 | 456 | 25,000 |
2016/08/18 | 457 | 461 | 456 | 457 | 37,000 |
2016/08/17 | 459 | 462 | 458 | 461 | 40,000 |
2016/08/16 | 462 | 465 | 460 | 461 | 31,000 |
2016/08/15 | 464 | 464 | 460 | 462 | 9,000 |
2016/08/12 | 464 | 465 | 462 | 464 | 21,000 |
2016/08/10 | 459 | 462 | 459 | 462 | 15,000 |
2016/08/09 | 461 | 461 | 459 | 461 | 8,000 |
2016/08/08 | 459 | 464 | 457 | 464 | 51,000 |
2016/08/05 | 458 | 459 | 457 | 458 | 20,000 |
2016/08/04 | 456 | 459 | 455 | 459 | 32,000 |
2016/08/03 | 457 | 459 | 455 | 457 | 46,000 |
2016/08/02 | 462 | 462 | 456 | 459 | 51,000 |
2016/08/01 | 467 | 467 | 462 | 464 | 17,000 |
2016/07/29 | 468 | 468 | 462 | 466 | 60,000 |
2016/07/28 | 470 | 470 | 465 | 468 | 69,000 |
2016/07/27 | 469 | 473 | 467 | 470 | 437,000 |
2016/07/26 | 480 | 485 | 479 | 483 | 181,000 |
2016/07/25 | 477 | 482 | 477 | 480 | 131,000 |
2016/07/22 | 475 | 477 | 475 | 476 | 40,000 |
2016/07/21 | 477 | 478 | 476 | 478 | 94,000 |
2016/07/20 | 475 | 477 | 474 | 477 | 152,000 |
2016/07/19 | 472 | 477 | 472 | 477 | 49,000 |
2016/07/15 | 472 | 476 | 472 | 474 | 21,000 |
2016/07/14 | 473 | 473 | 470 | 472 | 25,000 |
2016/07/13 | 474 | 477 | 473 | 474 | 21,000 |
2016/07/12 | 476 | 478 | 473 | 474 | 43,000 |
2016/07/11 | 472 | 475 | 472 | 473 | 113,000 |
2016/07/08 | 475 | 477 | 471 | 471 | 38,000 |
2016/07/07 | 476 | 478 | 475 | 478 | 21,000 |
2016/07/06 | 472 | 478 | 472 | 476 | 43,000 |
2016/07/05 | 473 | 479 | 473 | 479 | 26,000 |
2016/07/04 | 470 | 476 | 470 | 475 | 22,000 |
2016/07/01 | 477 | 477 | 468 | 475 | 28,000 |
2016/06/30 | 476 | 478 | 472 | 472 | 36,000 |
2016/06/29 | 480 | 481 | 476 | 477 | 22,000 |
2016/06/28 | 472 | 482 | 472 | 476 | 90,000 |
2016/06/27 | 472 | 477 | 472 | 475 | 85,000 |
2016/06/24 | 484 | 484 | 462 | 467 | 59,000 |
2016/06/23 | 475 | 481 | 471 | 479 | 71,000 |
2016/06/22 | 477 | 477 | 470 | 472 | 26,000 |
2016/06/21 | 465 | 472 | 464 | 472 | 45,000 |
2016/06/20 | 472 | 475 | 470 | 470 | 127,000 |
2016/06/17 | 466 | 468 | 460 | 468 | 142,000 |
2016/06/16 | 472 | 472 | 459 | 460 | 70,000 |
2016/06/15 | 473 | 473 | 467 | 473 | 65,000 |
2016/06/14 | 473 | 473 | 471 | 472 | 65,000 |
2016/06/13 | 481 | 481 | 475 | 475 | 20,000 |
2016/06/10 | 479 | 481 | 478 | 481 | 55,000 |
2016/06/09 | 478 | 479 | 477 | 479 | 16,000 |
2016/06/08 | 488 | 488 | 480 | 480 | 20,000 |
2016/06/07 | 482 | 484 | 477 | 482 | 13,000 |
2016/06/06 | 474 | 482 | 474 | 482 | 33,000 |
2016/06/03 | 473 | 477 | 473 | 475 | 15,000 |
2016/06/02 | 476 | 479 | 476 | 477 | 9,000 |
2016/06/01 | 475 | 478 | 473 | 478 | 11,000 |
2016/05/31 | 480 | 480 | 478 | 478 | 16,000 |
2016/05/30 | 475 | 479 | 475 | 479 | 26,000 |
2016/05/27 | 473 | 475 | 473 | 475 | 16,000 |
2016/05/26 | 474 | 476 | 470 | 475 | 23,000 |
2016/05/25 | 471 | 474 | 471 | 474 | 13,000 |
2016/05/24 | 475 | 475 | 471 | 471 | 15,000 |
2016/05/23 | 472 | 473 | 469 | 472 | 37,000 |
2016/05/20 | 474 | 477 | 472 | 473 | 13,000 |
2016/05/19 | 471 | 475 | 471 | 474 | 12,000 |
2016/05/18 | 476 | 477 | 469 | 472 | 29,000 |
2016/05/17 | 472 | 476 | 472 | 476 | 14,000 |
2016/05/16 | 475 | 475 | 472 | 472 | 12,000 |
2016/05/13 | 477 | 478 | 475 | 475 | 26,000 |
2016/05/12 | 480 | 481 | 479 | 479 | 9,000 |
2016/05/11 | 480 | 482 | 480 | 480 | 22,000 |
2016/05/10 | 480 | 484 | 480 | 482 | 20,000 |
2016/05/09 | 481 | 484 | 480 | 481 | 19,000 |
2016/05/06 | 482 | 485 | 480 | 480 | 27,000 |
2016/05/02 | 479 | 481 | 479 | 480 | 25,000 |
2016/04/28 | 491 | 491 | 480 | 482 | 26,000 |
2016/04/27 | 485 | 491 | 485 | 491 | 13,000 |
2016/04/26 | 488 | 489 | 486 | 488 | 18,000 |
2016/04/25 | 493 | 493 | 471 | 488 | 46,000 |
2016/04/22 | 493 | 493 | 486 | 487 | 21,000 |
2016/04/21 | 487 | 493 | 487 | 493 | 37,000 |
2016/04/20 | 484 | 487 | 483 | 484 | 20,000 |
2016/04/19 | 482 | 485 | 481 | 485 | 22,000 |
2016/04/18 | 480 | 483 | 471 | 476 | 32,000 |
2016/04/15 | 478 | 484 | 478 | 481 | 12,000 |
2016/04/14 | 481 | 484 | 481 | 483 | 15,000 |
2016/04/13 | 483 | 483 | 475 | 475 | 22,000 |
2016/04/12 | 474 | 478 | 471 | 478 | 21,000 |
2016/04/11 | 469 | 474 | 467 | 472 | 27,000 |
2016/04/08 | 475 | 475 | 469 | 469 | 41,000 |
2016/04/07 | 473 | 476 | 470 | 475 | 19,000 |
2016/04/06 | 476 | 477 | 470 | 477 | 22,000 |
2016/04/05 | 480 | 482 | 472 | 472 | 22,000 |
2016/04/04 | 474 | 480 | 473 | 480 | 26,000 |
2016/04/01 | 477 | 478 | 473 | 473 | 51,000 |
2016/03/31 | 483 | 485 | 476 | 476 | 49,000 |
2016/03/30 | 489 | 489 | 484 | 484 | 12,000 |
2016/03/29 | 486 | 489 | 485 | 489 | 20,000 |
2016/03/28 | 481 | 485 | 479 | 485 | 25,000 |
2016/03/25 | 484 | 484 | 479 | 481 | 22,000 |
2016/03/24 | 484 | 484 | 480 | 480 | 24,000 |
2016/03/23 | 490 | 491 | 483 | 484 | 25,000 |
2016/03/22 | 487 | 487 | 483 | 487 | 27,000 |
2016/03/18 | 483 | 489 | 480 | 489 | 30,000 |
2016/03/17 | 484 | 486 | 482 | 482 | 12,000 |
2016/03/16 | 483 | 485 | 481 | 481 | 14,000 |
2016/03/15 | 486 | 491 | 481 | 485 | 38,000 |
2016/03/14 | 481 | 488 | 481 | 486 | 20,000 |
2016/03/11 | 480 | 482 | 480 | 481 | 43,000 |
2016/03/10 | 480 | 483 | 477 | 478 | 51,000 |
2016/03/09 | 485 | 487 | 481 | 487 | 15,000 |
2016/03/08 | 479 | 484 | 479 | 483 | 33,000 |
2016/03/07 | 483 | 483 | 478 | 479 | 21,000 |
2016/03/04 | 478 | 483 | 476 | 482 | 31,000 |
2016/03/03 | 480 | 480 | 475 | 478 | 20,000 |
2016/03/02 | 473 | 477 | 473 | 477 | 24,000 |
2016/03/01 | 470 | 474 | 470 | 472 | 21,000 |
2016/02/29 | 477 | 481 | 474 | 474 | 24,000 |
2016/02/26 | 475 | 481 | 475 | 477 | 22,000 |
2016/02/25 | 469 | 480 | 469 | 478 | 33,000 |
2016/02/24 | 465 | 469 | 463 | 465 | 37,000 |
2016/02/23 | 474 | 474 | 465 | 465 | 40,000 |
2016/02/22 | 475 | 475 | 471 | 473 | 6,000 |
2016/02/19 | 476 | 477 | 471 | 475 | 21,000 |
2016/02/18 | 475 | 487 | 472 | 475 | 27,000 |
2016/02/17 | 473 | 473 | 464 | 469 | 46,000 |
2016/02/16 | 460 | 470 | 460 | 464 | 36,000 |
2016/02/15 | 458 | 466 | 456 | 460 | 73,000 |
2016/02/12 | 458 | 463 | 451 | 452 | 90,000 |
2016/02/10 | 472 | 472 | 463 | 466 | 50,000 |
2016/02/09 | 474 | 475 | 471 | 472 | 70,000 |
2016/02/08 | 471 | 476 | 471 | 476 | 45,000 |
2016/02/05 | 485 | 485 | 477 | 477 | 41,000 |
2016/02/04 | 481 | 487 | 481 | 485 | 29,000 |
2016/02/03 | 490 | 490 | 484 | 487 | 34,000 |
2016/02/02 | 494 | 494 | 490 | 490 | 33,000 |
2016/02/01 | 491 | 494 | 489 | 494 | 74,000 |
2016/01/29 | 480 | 492 | 477 | 490 | 63,000 |
2016/01/28 | 488 | 488 | 478 | 478 | 92,000 |
2016/01/27 | 495 | 495 | 485 | 490 | 322,000 |
2016/01/26 | 498 | 501 | 497 | 500 | 136,000 |
2016/01/25 | 499 | 501 | 497 | 501 | 157,000 |
2016/01/22 | 489 | 493 | 486 | 493 | 89,000 |
2016/01/21 | 497 | 497 | 484 | 484 | 161,000 |
2016/01/20 | 499 | 500 | 497 | 498 | 141,000 |
2016/01/19 | 497 | 500 | 497 | 498 | 191,000 |
2016/01/18 | 498 | 500 | 497 | 497 | 42,000 |
2016/01/15 | 499 | 500 | 499 | 499 | 25,000 |
2016/01/14 | 499 | 502 | 496 | 498 | 62,000 |
2016/01/13 | 500 | 502 | 499 | 502 | 44,000 |
2016/01/12 | 500 | 502 | 497 | 497 | 73,000 |
2016/01/08 | 501 | 504 | 501 | 501 | 64,000 |
2016/01/07 | 503 | 506 | 502 | 502 | 39,000 |
2016/01/06 | 503 | 506 | 503 | 504 | 33,000 |
2016/01/05 | 508 | 508 | 502 | 505 | 98,000 |
2016/01/04 | 507 | 509 | 506 | 508 | 54,000 |