東急(9005)の株価時系列情報
東急(9005)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,791 | 1,795 | 1,775 | 1,788 | 1,355,800 |
| 2024/07/25 | 1,771 | 1,793 | 1,763 | 1,784 | 1,787,200 |
| 2024/07/24 | 1,791 | 1,794 | 1,770 | 1,773 | 1,121,300 |
| 2024/07/23 | 1,787 | 1,803 | 1,786 | 1,799 | 1,076,700 |
| 2024/07/22 | 1,781 | 1,797 | 1,777 | 1,787 | 967,400 |
| 2024/07/19 | 1,780 | 1,784 | 1,764 | 1,775 | 965,700 |
| 2024/07/18 | 1,789 | 1,796 | 1,776 | 1,779 | 1,200,900 |
| 2024/07/17 | 1,780 | 1,794 | 1,770 | 1,794 | 1,322,100 |
| 2024/07/16 | 1,765 | 1,777 | 1,760 | 1,765 | 1,191,900 |
| 2024/07/12 | 1,729 | 1,764 | 1,727 | 1,761 | 2,319,300 |
| 2024/07/11 | 1,739 | 1,748 | 1,734 | 1,735 | 1,586,100 |
| 2024/07/10 | 1,731 | 1,739 | 1,718 | 1,734 | 1,530,300 |
| 2024/07/09 | 1,717 | 1,744 | 1,715 | 1,734 | 1,537,100 |
| 2024/07/08 | 1,715 | 1,728 | 1,711 | 1,717 | 1,264,800 |
| 2024/07/05 | 1,725 | 1,739 | 1,719 | 1,722 | 1,194,300 |
| 2024/07/04 | 1,721 | 1,736 | 1,721 | 1,727 | 1,398,600 |
| 2024/07/03 | 1,734 | 1,739 | 1,712 | 1,718 | 2,421,600 |
| 2024/07/02 | 1,742 | 1,751 | 1,727 | 1,744 | 2,123,000 |
| 2024/07/01 | 1,778 | 1,785 | 1,738 | 1,745 | 1,952,800 |
| 2024/06/28 | 1,770 | 1,789 | 1,769 | 1,772 | 1,664,600 |
| 2024/06/27 | 1,784 | 1,792 | 1,766 | 1,770 | 1,473,100 |
| 2024/06/26 | 1,794 | 1,805 | 1,789 | 1,793 | 1,632,800 |
| 2024/06/25 | 1,794 | 1,813 | 1,790 | 1,796 | 1,522,600 |
| 2024/06/24 | 1,759 | 1,803 | 1,759 | 1,793 | 1,694,200 |
| 2024/06/21 | 1,767 | 1,775 | 1,750 | 1,750 | 7,405,400 |
| 2024/06/20 | 1,786 | 1,787 | 1,753 | 1,767 | 1,429,000 |
| 2024/06/19 | 1,761 | 1,794 | 1,760 | 1,792 | 1,155,800 |
| 2024/06/18 | 1,769 | 1,774 | 1,760 | 1,764 | 1,340,100 |
| 2024/06/17 | 1,830 | 1,831 | 1,754 | 1,754 | 2,206,900 |
| 2024/06/14 | 1,830 | 1,848 | 1,825 | 1,833 | 2,248,200 |
| 2024/06/13 | 1,853 | 1,858 | 1,822 | 1,825 | 1,164,400 |
| 2024/06/12 | 1,863 | 1,881 | 1,850 | 1,854 | 1,990,300 |
| 2024/06/11 | 1,845 | 1,856 | 1,831 | 1,851 | 1,106,300 |
| 2024/06/10 | 1,814 | 1,853 | 1,814 | 1,848 | 1,458,500 |
| 2024/06/07 | 1,820 | 1,824 | 1,792 | 1,809 | 1,416,400 |
| 2024/06/06 | 1,830 | 1,834 | 1,813 | 1,820 | 1,304,700 |
| 2024/06/05 | 1,812 | 1,840 | 1,807 | 1,833 | 1,562,500 |
| 2024/06/04 | 1,828 | 1,831 | 1,806 | 1,829 | 1,806,000 |
| 2024/06/03 | 1,848 | 1,851 | 1,827 | 1,842 | 1,456,900 |
| 2024/05/31 | 1,828 | 1,870 | 1,819 | 1,835 | 11,226,900 |
| 2024/05/30 | 1,824 | 1,835 | 1,809 | 1,813 | 1,839,600 |
| 2024/05/29 | 1,836 | 1,850 | 1,821 | 1,824 | 1,605,200 |
| 2024/05/28 | 1,811 | 1,858 | 1,809 | 1,833 | 1,985,500 |
| 2024/05/27 | 1,825 | 1,831 | 1,799 | 1,806 | 1,451,300 |
| 2024/05/24 | 1,838 | 1,856 | 1,811 | 1,827 | 2,126,900 |
| 2024/05/23 | 1,875 | 1,894 | 1,853 | 1,857 | 1,687,100 |
| 2024/05/22 | 1,860 | 1,884 | 1,857 | 1,875 | 1,693,500 |
| 2024/05/21 | 1,823 | 1,870 | 1,823 | 1,868 | 1,371,900 |
| 2024/05/20 | 1,834 | 1,856 | 1,823 | 1,832 | 1,407,800 |
| 2024/05/17 | 1,808 | 1,834 | 1,804 | 1,834 | 1,036,100 |
| 2024/05/16 | 1,850 | 1,865 | 1,811 | 1,820 | 2,233,800 |
| 2024/05/15 | 1,874 | 1,908 | 1,837 | 1,838 | 2,226,600 |
| 2024/05/14 | 1,825 | 1,886 | 1,817 | 1,873 | 2,376,600 |
| 2024/05/13 | 1,864 | 1,866 | 1,841 | 1,844 | 1,645,300 |
| 2024/05/10 | 1,855 | 1,876 | 1,846 | 1,868 | 1,282,000 |
| 2024/05/09 | 1,840 | 1,849 | 1,830 | 1,838 | 1,245,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,836 | 1,840 | 1,731,400 |
| 2024/05/07 | 1,856 | 1,874 | 1,852 | 1,874 | 1,308,200 |
| 2024/05/02 | 1,845 | 1,868 | 1,831 | 1,861 | 1,514,400 |
| 2024/05/01 | 1,863 | 1,871 | 1,845 | 1,851 | 1,538,300 |
| 2024/04/30 | 1,878 | 1,888 | 1,852 | 1,869 | 2,206,700 |
| 2024/04/26 | 1,863 | 1,883 | 1,849 | 1,865 | 1,619,600 |
| 2024/04/25 | 1,878 | 1,883 | 1,854 | 1,865 | 1,324,700 |
| 2024/04/24 | 1,918 | 1,918 | 1,876 | 1,887 | 1,708,600 |
| 2024/04/23 | 1,899 | 1,918 | 1,889 | 1,911 | 1,156,200 |
| 2024/04/22 | 1,880 | 1,912 | 1,874 | 1,907 | 1,582,800 |
| 2024/04/19 | 1,900 | 1,903 | 1,844 | 1,866 | 1,942,900 |
| 2024/04/18 | 1,890 | 1,899 | 1,877 | 1,887 | 1,306,300 |
| 2024/04/17 | 1,900 | 1,905 | 1,868 | 1,880 | 1,575,800 |
| 2024/04/16 | 1,885 | 1,894 | 1,860 | 1,893 | 1,869,000 |
| 2024/04/15 | 1,878 | 1,905 | 1,877 | 1,900 | 1,391,600 |
| 2024/04/12 | 1,878 | 1,899 | 1,862 | 1,890 | 1,336,300 |
| 2024/04/11 | 1,868 | 1,875 | 1,856 | 1,873 | 1,365,900 |
| 2024/04/10 | 1,871 | 1,892 | 1,867 | 1,877 | 1,283,800 |
| 2024/04/09 | 1,874 | 1,883 | 1,859 | 1,871 | 1,509,900 |
| 2024/04/08 | 1,830 | 1,874 | 1,827 | 1,865 | 2,002,800 |
| 2024/04/05 | 1,819 | 1,828 | 1,799 | 1,827 | 1,437,500 |
| 2024/04/04 | 1,806 | 1,836 | 1,801 | 1,812 | 1,854,200 |
| 2024/04/03 | 1,812 | 1,833 | 1,801 | 1,801 | 2,068,000 |
| 2024/04/02 | 1,838 | 1,856 | 1,822 | 1,825 | 2,185,500 |
| 2024/04/01 | 1,845 | 1,874 | 1,842 | 1,847 | 1,784,000 |
| 2024/03/29 | 1,843 | 1,866 | 1,826 | 1,844 | 3,087,200 |
| 2024/03/28 | 1,890 | 1,914 | 1,832 | 1,839 | 3,774,800 |
| 2024/03/27 | 1,920 | 1,936 | 1,890 | 1,903 | 5,948,600 |
| 2024/03/26 | 1,959 | 1,967 | 1,882 | 1,901 | 8,477,100 |
| 2024/03/25 | 2,084 | 2,094 | 2,059 | 2,080 | 2,265,200 |
| 2024/03/22 | 2,056 | 2,068 | 2,039 | 2,064 | 2,098,100 |
| 2024/03/21 | 2,042 | 2,050 | 2,026 | 2,046 | 2,256,500 |
| 2024/03/19 | 1,980 | 2,044 | 1,980 | 2,041 | 2,903,100 |
| 2024/03/18 | 1,950 | 1,975 | 1,947 | 1,975 | 1,420,300 |
| 2024/03/15 | 1,928 | 1,963 | 1,923 | 1,948 | 1,863,000 |
| 2024/03/14 | 1,938 | 1,940 | 1,906 | 1,930 | 2,015,600 |
| 2024/03/13 | 1,910 | 1,933 | 1,908 | 1,928 | 1,341,300 |
| 2024/03/12 | 1,933 | 1,933 | 1,893 | 1,919 | 1,740,100 |
| 2024/03/11 | 1,925 | 1,943 | 1,907 | 1,931 | 2,074,300 |
| 2024/03/08 | 1,927 | 1,934 | 1,900 | 1,934 | 2,028,000 |
| 2024/03/07 | 1,923 | 1,947 | 1,920 | 1,946 | 1,685,900 |
| 2024/03/06 | 1,932 | 1,942 | 1,911 | 1,911 | 1,649,500 |
| 2024/03/05 | 1,926 | 1,941 | 1,911 | 1,932 | 1,907,600 |
| 2024/03/04 | 1,921 | 1,923 | 1,903 | 1,915 | 1,754,300 |
| 2024/03/01 | 1,904 | 1,965 | 1,904 | 1,922 | 4,076,600 |
| 2024/02/29 | 1,839 | 1,899 | 1,828 | 1,864 | 5,412,200 |
| 2024/02/28 | 1,820 | 1,846 | 1,812 | 1,838 | 1,347,700 |
| 2024/02/27 | 1,814 | 1,827 | 1,793 | 1,820 | 1,600,800 |
| 2024/02/26 | 1,801 | 1,833 | 1,800 | 1,823 | 2,225,300 |
| 2024/02/22 | 1,765 | 1,798 | 1,764 | 1,790 | 1,525,300 |
| 2024/02/21 | 1,773 | 1,792 | 1,763 | 1,765 | 1,304,900 |
| 2024/02/20 | 1,778 | 1,786 | 1,762 | 1,773 | 1,496,400 |
| 2024/02/19 | 1,765 | 1,778 | 1,760 | 1,774 | 1,424,600 |
| 2024/02/16 | 1,710 | 1,782 | 1,709 | 1,765 | 3,693,500 |
| 2024/02/15 | 1,723 | 1,727 | 1,695 | 1,706 | 1,181,800 |
| 2024/02/14 | 1,726 | 1,733 | 1,699 | 1,721 | 1,388,300 |
| 2024/02/13 | 1,705 | 1,733 | 1,686 | 1,731 | 2,779,600 |
| 2024/02/09 | 1,698 | 1,704 | 1,677 | 1,678 | 2,438,300 |
| 2024/02/08 | 1,707 | 1,718 | 1,687 | 1,710 | 2,148,800 |
| 2024/02/07 | 1,740 | 1,740 | 1,714 | 1,720 | 1,127,800 |
| 2024/02/06 | 1,751 | 1,768 | 1,735 | 1,736 | 1,452,300 |
| 2024/02/05 | 1,755 | 1,762 | 1,743 | 1,754 | 1,083,500 |
| 2024/02/02 | 1,742 | 1,751 | 1,734 | 1,740 | 1,067,000 |
| 2024/02/01 | 1,733 | 1,753 | 1,720 | 1,730 | 1,191,900 |
| 2024/01/31 | 1,703 | 1,734 | 1,701 | 1,733 | 1,690,600 |
| 2024/01/30 | 1,733 | 1,737 | 1,715 | 1,716 | 1,057,600 |
| 2024/01/29 | 1,731 | 1,736 | 1,722 | 1,734 | 837,200 |
| 2024/01/26 | 1,734 | 1,738 | 1,717 | 1,721 | 1,310,300 |
| 2024/01/25 | 1,727 | 1,740 | 1,722 | 1,735 | 1,038,400 |
| 2024/01/24 | 1,730 | 1,743 | 1,721 | 1,728 | 1,346,000 |
| 2024/01/23 | 1,767 | 1,779 | 1,752 | 1,757 | 1,061,800 |
| 2024/01/22 | 1,725 | 1,767 | 1,720 | 1,763 | 1,289,400 |
| 2024/01/19 | 1,743 | 1,746 | 1,724 | 1,727 | 1,143,100 |
| 2024/01/18 | 1,755 | 1,756 | 1,725 | 1,725 | 1,330,300 |
| 2024/01/17 | 1,767 | 1,788 | 1,756 | 1,762 | 1,314,500 |
| 2024/01/16 | 1,794 | 1,803 | 1,763 | 1,763 | 1,114,300 |
| 2024/01/15 | 1,790 | 1,797 | 1,782 | 1,795 | 776,400 |
| 2024/01/12 | 1,813 | 1,813 | 1,787 | 1,796 | 1,297,000 |
| 2024/01/11 | 1,799 | 1,812 | 1,794 | 1,800 | 1,267,300 |
| 2024/01/10 | 1,775 | 1,802 | 1,775 | 1,795 | 1,301,500 |
| 2024/01/09 | 1,776 | 1,784 | 1,762 | 1,775 | 1,109,900 |
| 2024/01/05 | 1,748 | 1,770 | 1,740 | 1,769 | 1,108,100 |
| 2024/01/04 | 1,725 | 1,747 | 1,708 | 1,747 | 1,052,800 |
| 2023/12/29 | 1,726 | 1,734 | 1,710 | 1,721 | 953,600 |
| 2023/12/28 | 1,708 | 1,722 | 1,706 | 1,721 | 560,500 |
| 2023/12/27 | 1,708 | 1,723 | 1,703 | 1,721 | 965,400 |
| 2023/12/26 | 1,723 | 1,725 | 1,704 | 1,706 | 833,600 |
| 2023/12/25 | 1,729 | 1,732 | 1,711 | 1,723 | 425,600 |
| 2023/12/22 | 1,710 | 1,732 | 1,706 | 1,720 | 1,072,100 |
| 2023/12/21 | 1,695 | 1,703 | 1,678 | 1,697 | 1,121,100 |
| 2023/12/20 | 1,677 | 1,708 | 1,677 | 1,680 | 1,491,900 |
| 2023/12/19 | 1,705 | 1,705 | 1,671 | 1,690 | 1,247,200 |
| 2023/12/18 | 1,702 | 1,708 | 1,672 | 1,695 | 1,405,900 |
| 2023/12/15 | 1,734 | 1,736 | 1,711 | 1,723 | 1,946,500 |
| 2023/12/14 | 1,755 | 1,759 | 1,730 | 1,752 | 1,170,900 |
| 2023/12/13 | 1,750 | 1,761 | 1,737 | 1,752 | 1,054,000 |
| 2023/12/12 | 1,752 | 1,758 | 1,736 | 1,752 | 903,200 |
| 2023/12/11 | 1,735 | 1,749 | 1,727 | 1,745 | 881,900 |
| 2023/12/08 | 1,732 | 1,750 | 1,725 | 1,737 | 1,701,400 |
| 2023/12/07 | 1,738 | 1,756 | 1,729 | 1,732 | 1,314,600 |
| 2023/12/06 | 1,715 | 1,741 | 1,710 | 1,737 | 979,300 |
| 2023/12/05 | 1,723 | 1,733 | 1,717 | 1,726 | 1,082,400 |
| 2023/12/04 | 1,726 | 1,730 | 1,708 | 1,722 | 947,300 |
| 2023/12/01 | 1,730 | 1,737 | 1,721 | 1,729 | 1,151,200 |
| 2023/11/30 | 1,734 | 1,738 | 1,710 | 1,736 | 2,053,300 |
| 2023/11/29 | 1,749 | 1,759 | 1,739 | 1,744 | 668,900 |
| 2023/11/28 | 1,761 | 1,762 | 1,742 | 1,758 | 839,100 |
| 2023/11/27 | 1,750 | 1,756 | 1,736 | 1,751 | 1,008,000 |
| 2023/11/24 | 1,778 | 1,779 | 1,748 | 1,750 | 820,100 |
| 2023/11/22 | 1,765 | 1,784 | 1,757 | 1,763 | 902,700 |
| 2023/11/21 | 1,761 | 1,776 | 1,758 | 1,771 | 781,300 |
| 2023/11/20 | 1,788 | 1,792 | 1,760 | 1,765 | 958,900 |
| 2023/11/17 | 1,754 | 1,788 | 1,747 | 1,785 | 1,309,600 |
| 2023/11/16 | 1,748 | 1,760 | 1,742 | 1,744 | 925,800 |
| 2023/11/15 | 1,777 | 1,777 | 1,720 | 1,747 | 2,228,200 |
| 2023/11/14 | 1,765 | 1,777 | 1,754 | 1,776 | 1,147,600 |
| 2023/11/13 | 1,781 | 1,782 | 1,752 | 1,763 | 1,233,300 |
| 2023/11/10 | 1,760 | 1,785 | 1,745 | 1,781 | 1,852,800 |
| 2023/11/09 | 1,720 | 1,761 | 1,711 | 1,760 | 3,233,900 |
| 2023/11/08 | 1,707 | 1,708 | 1,658 | 1,681 | 1,498,000 |
| 2023/11/07 | 1,744 | 1,751 | 1,699 | 1,699 | 1,893,100 |
| 2023/11/06 | 1,730 | 1,751 | 1,722 | 1,744 | 1,955,200 |
| 2023/11/02 | 1,728 | 1,731 | 1,707 | 1,710 | 1,343,400 |
| 2023/11/01 | 1,723 | 1,725 | 1,705 | 1,719 | 1,448,300 |
| 2023/10/31 | 1,686 | 1,709 | 1,678 | 1,700 | 1,703,900 |
| 2023/10/30 | 1,670 | 1,680 | 1,660 | 1,672 | 1,033,700 |
| 2023/10/27 | 1,664 | 1,681 | 1,659 | 1,677 | 1,112,800 |
| 2023/10/26 | 1,650 | 1,657 | 1,641 | 1,654 | 723,500 |
| 2023/10/25 | 1,660 | 1,669 | 1,651 | 1,652 | 622,000 |
| 2023/10/24 | 1,633 | 1,661 | 1,624 | 1,654 | 1,062,100 |
| 2023/10/23 | 1,645 | 1,650 | 1,629 | 1,635 | 924,600 |
| 2023/10/20 | 1,656 | 1,659 | 1,640 | 1,645 | 848,900 |
| 2023/10/19 | 1,623 | 1,663 | 1,621 | 1,659 | 1,070,500 |
| 2023/10/18 | 1,625 | 1,647 | 1,608 | 1,644 | 1,343,500 |
| 2023/10/17 | 1,621 | 1,634 | 1,612 | 1,619 | 1,107,800 |
| 2023/10/16 | 1,639 | 1,639 | 1,605 | 1,614 | 1,619,900 |
| 2023/10/13 | 1,658 | 1,669 | 1,652 | 1,655 | 1,241,300 |
| 2023/10/12 | 1,684 | 1,687 | 1,668 | 1,670 | 1,548,500 |
| 2023/10/11 | 1,690 | 1,700 | 1,682 | 1,684 | 1,192,500 |
| 2023/10/10 | 1,687 | 1,698 | 1,681 | 1,690 | 912,000 |
| 2023/10/06 | 1,680 | 1,693 | 1,674 | 1,680 | 1,044,000 |
| 2023/10/05 | 1,650 | 1,685 | 1,649 | 1,672 | 1,836,300 |
| 2023/10/04 | 1,656 | 1,668 | 1,641 | 1,649 | 1,841,600 |
| 2023/10/03 | 1,710 | 1,710 | 1,671 | 1,676 | 1,730,300 |