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 |
|---|---|---|---|---|---|
| 2025/10/29 | 1,724 | 1,724 | 1,694 | 1,699 | 1,992,900 |
| 2025/10/28 | 1,732 | 1,736 | 1,721 | 1,723 | 1,167,400 |
| 2025/10/27 | 1,735 | 1,741 | 1,727 | 1,733 | 1,456,400 |
| 2025/10/24 | 1,730 | 1,740 | 1,725 | 1,732 | 1,280,400 |
| 2025/10/23 | 1,745 | 1,749 | 1,728 | 1,736 | 1,247,200 |
| 2025/10/22 | 1,732 | 1,748 | 1,728 | 1,739 | 1,404,900 |
| 2025/10/21 | 1,719 | 1,735 | 1,717 | 1,728 | 1,380,800 |
| 2025/10/20 | 1,726 | 1,726 | 1,710 | 1,717 | 1,167,400 |
| 2025/10/17 | 1,725 | 1,725 | 1,707 | 1,708 | 955,200 |
| 2025/10/16 | 1,716 | 1,719 | 1,706 | 1,719 | 1,317,100 |
| 2025/10/15 | 1,729 | 1,735 | 1,709 | 1,709 | 1,265,400 |
| 2025/10/14 | 1,720 | 1,727 | 1,705 | 1,715 | 1,984,100 |
| 2025/10/10 | 1,731 | 1,741 | 1,719 | 1,737 | 1,932,600 |
| 2025/10/09 | 1,742 | 1,746 | 1,720 | 1,731 | 1,839,400 |
| 2025/10/08 | 1,788 | 1,798 | 1,745 | 1,749 | 1,978,800 |
| 2025/10/07 | 1,781 | 1,792 | 1,769 | 1,788 | 1,479,400 |
| 2025/10/06 | 1,795 | 1,802 | 1,780 | 1,783 | 1,679,800 |
| 2025/10/03 | 1,760 | 1,773 | 1,753 | 1,773 | 907,800 |
| 2025/10/02 | 1,782 | 1,795 | 1,762 | 1,763 | 1,197,700 |
| 2025/10/01 | 1,789 | 1,801 | 1,778 | 1,792 | 1,671,200 |
| 2025/09/30 | 1,802 | 1,812 | 1,788 | 1,804 | 1,674,800 |
| 2025/09/29 | 1,861 | 1,867 | 1,812 | 1,813 | 2,055,300 |
| 2025/09/26 | 1,871 | 1,895 | 1,870 | 1,884 | 2,987,300 |
| 2025/09/25 | 1,887 | 1,894 | 1,878 | 1,878 | 1,372,300 |
| 2025/09/24 | 1,882 | 1,890 | 1,871 | 1,876 | 1,250,600 |
| 2025/09/22 | 1,863 | 1,880 | 1,861 | 1,866 | 904,100 |
| 2025/09/19 | 1,884 | 1,893 | 1,865 | 1,865 | 2,455,000 |
| 2025/09/18 | 1,880 | 1,888 | 1,871 | 1,878 | 1,005,700 |
| 2025/09/17 | 1,876 | 1,888 | 1,867 | 1,880 | 953,300 |
| 2025/09/16 | 1,861 | 1,889 | 1,860 | 1,876 | 929,800 |
| 2025/09/12 | 1,887 | 1,894 | 1,865 | 1,873 | 1,624,400 |
| 2025/09/11 | 1,898 | 1,903 | 1,881 | 1,887 | 1,101,500 |
| 2025/09/10 | 1,912 | 1,915 | 1,902 | 1,907 | 962,600 |
| 2025/09/09 | 1,914 | 1,925 | 1,904 | 1,911 | 1,256,300 |
| 2025/09/08 | 1,906 | 1,930 | 1,902 | 1,911 | 1,151,200 |
| 2025/09/05 | 1,909 | 1,918 | 1,898 | 1,906 | 1,177,400 |
| 2025/09/04 | 1,903 | 1,912 | 1,890 | 1,910 | 1,297,500 |
| 2025/09/03 | 1,908 | 1,909 | 1,893 | 1,903 | 1,441,100 |
| 2025/09/02 | 1,885 | 1,904 | 1,874 | 1,903 | 1,271,900 |
| 2025/09/01 | 1,867 | 1,893 | 1,858 | 1,882 | 1,176,900 |
| 2025/08/29 | 1,870 | 1,872 | 1,858 | 1,861 | 1,329,100 |
| 2025/08/28 | 1,861 | 1,882 | 1,859 | 1,873 | 4,478,200 |
| 2025/08/27 | 1,852 | 1,876 | 1,851 | 1,870 | 1,388,200 |
| 2025/08/26 | 1,879 | 1,890 | 1,861 | 1,862 | 1,842,600 |
| 2025/08/25 | 1,907 | 1,916 | 1,893 | 1,897 | 1,211,800 |
| 2025/08/22 | 1,910 | 1,925 | 1,899 | 1,920 | 1,197,600 |
| 2025/08/21 | 1,921 | 1,924 | 1,896 | 1,915 | 1,398,200 |
| 2025/08/20 | 1,991 | 1,997 | 1,918 | 1,922 | 2,885,400 |
| 2025/08/19 | 1,889 | 1,899 | 1,880 | 1,892 | 1,107,700 |
| 2025/08/18 | 1,859 | 1,898 | 1,858 | 1,889 | 1,531,600 |
| 2025/08/15 | 1,861 | 1,871 | 1,847 | 1,871 | 1,407,700 |
| 2025/08/14 | 1,866 | 1,874 | 1,853 | 1,861 | 1,481,800 |
| 2025/08/13 | 1,860 | 1,881 | 1,852 | 1,871 | 2,247,100 |
| 2025/08/12 | 1,820 | 1,873 | 1,806 | 1,862 | 2,746,500 |
| 2025/08/08 | 1,800 | 1,850 | 1,775 | 1,846 | 4,429,000 |
| 2025/08/07 | 1,756 | 1,773 | 1,754 | 1,773 | 1,780,800 |
| 2025/08/06 | 1,745 | 1,762 | 1,741 | 1,751 | 1,754,500 |
| 2025/08/05 | 1,731 | 1,754 | 1,723 | 1,748 | 1,190,800 |
| 2025/08/04 | 1,725 | 1,732 | 1,713 | 1,731 | 1,194,100 |
| 2025/08/01 | 1,714 | 1,737 | 1,710 | 1,734 | 1,527,300 |
| 2025/07/31 | 1,701 | 1,708 | 1,698 | 1,706 | 1,266,800 |
| 2025/07/30 | 1,685 | 1,698 | 1,684 | 1,694 | 1,071,900 |
| 2025/07/29 | 1,689 | 1,689 | 1,675 | 1,683 | 1,455,800 |
| 2025/07/28 | 1,690 | 1,698 | 1,687 | 1,691 | 1,113,300 |
| 2025/07/25 | 1,708 | 1,708 | 1,691 | 1,691 | 1,035,200 |
| 2025/07/24 | 1,692 | 1,707 | 1,685 | 1,702 | 1,486,200 |
| 2025/07/23 | 1,660 | 1,700 | 1,660 | 1,692 | 2,002,500 |
| 2025/07/22 | 1,668 | 1,680 | 1,653 | 1,660 | 1,344,600 |
| 2025/07/18 | 1,674 | 1,678 | 1,668 | 1,672 | 1,013,300 |
| 2025/07/17 | 1,648 | 1,671 | 1,646 | 1,669 | 1,297,700 |
| 2025/07/16 | 1,655 | 1,660 | 1,645 | 1,651 | 1,981,400 |
| 2025/07/15 | 1,685 | 1,687 | 1,657 | 1,657 | 1,724,400 |
| 2025/07/14 | 1,678 | 1,686 | 1,675 | 1,677 | 1,287,100 |
| 2025/07/11 | 1,688 | 1,695 | 1,678 | 1,682 | 1,398,900 |
| 2025/07/10 | 1,698 | 1,699 | 1,677 | 1,684 | 2,074,800 |
| 2025/07/09 | 1,700 | 1,707 | 1,697 | 1,700 | 867,600 |
| 2025/07/08 | 1,705 | 1,715 | 1,694 | 1,698 | 1,335,000 |
| 2025/07/07 | 1,708 | 1,717 | 1,705 | 1,707 | 738,300 |
| 2025/07/04 | 1,699 | 1,711 | 1,699 | 1,708 | 809,700 |
| 2025/07/03 | 1,703 | 1,706 | 1,696 | 1,704 | 1,164,500 |
| 2025/07/02 | 1,700 | 1,726 | 1,700 | 1,703 | 1,442,600 |
| 2025/07/01 | 1,731 | 1,731 | 1,695 | 1,700 | 1,389,900 |
| 2025/06/30 | 1,724 | 1,729 | 1,708 | 1,714 | 1,981,000 |
| 2025/06/27 | 1,720 | 1,731 | 1,711 | 1,721 | 1,139,000 |
| 2025/06/26 | 1,690 | 1,714 | 1,687 | 1,714 | 1,128,000 |
| 2025/06/25 | 1,697 | 1,701 | 1,686 | 1,696 | 1,328,300 |
| 2025/06/24 | 1,716 | 1,720 | 1,698 | 1,701 | 985,000 |
| 2025/06/23 | 1,700 | 1,710 | 1,700 | 1,704 | 737,600 |
| 2025/06/20 | 1,700 | 1,709 | 1,695 | 1,705 | 2,941,500 |
| 2025/06/19 | 1,699 | 1,705 | 1,698 | 1,702 | 855,700 |
| 2025/06/18 | 1,704 | 1,708 | 1,699 | 1,700 | 1,349,500 |
| 2025/06/17 | 1,707 | 1,714 | 1,704 | 1,710 | 852,800 |
| 2025/06/16 | 1,723 | 1,734 | 1,707 | 1,710 | 1,039,300 |
| 2025/06/13 | 1,718 | 1,727 | 1,708 | 1,719 | 1,238,800 |
| 2025/06/12 | 1,740 | 1,743 | 1,710 | 1,724 | 1,448,900 |
| 2025/06/11 | 1,747 | 1,765 | 1,747 | 1,752 | 1,658,400 |
| 2025/06/10 | 1,758 | 1,758 | 1,745 | 1,751 | 1,115,300 |
| 2025/06/09 | 1,761 | 1,765 | 1,747 | 1,748 | 965,300 |
| 2025/06/06 | 1,729 | 1,755 | 1,727 | 1,754 | 1,374,700 |
| 2025/06/05 | 1,710 | 1,733 | 1,709 | 1,721 | 1,430,800 |
| 2025/06/04 | 1,721 | 1,729 | 1,709 | 1,717 | 1,382,600 |
| 2025/06/03 | 1,725 | 1,743 | 1,704 | 1,730 | 1,571,500 |
| 2025/06/02 | 1,767 | 1,777 | 1,742 | 1,744 | 1,614,100 |
| 2025/05/30 | 1,707 | 1,757 | 1,706 | 1,752 | 4,221,100 |
| 2025/05/29 | 1,706 | 1,722 | 1,702 | 1,719 | 1,414,700 |
| 2025/05/28 | 1,710 | 1,715 | 1,700 | 1,707 | 1,084,800 |
| 2025/05/27 | 1,705 | 1,707 | 1,698 | 1,701 | 835,300 |
| 2025/05/26 | 1,694 | 1,712 | 1,694 | 1,708 | 720,600 |
| 2025/05/23 | 1,699 | 1,705 | 1,692 | 1,692 | 1,079,500 |
| 2025/05/22 | 1,701 | 1,710 | 1,695 | 1,700 | 1,237,800 |
| 2025/05/21 | 1,726 | 1,736 | 1,708 | 1,710 | 1,137,200 |
| 2025/05/20 | 1,773 | 1,774 | 1,711 | 1,724 | 1,659,300 |
| 2025/05/19 | 1,742 | 1,748 | 1,723 | 1,736 | 1,357,700 |
| 2025/05/16 | 1,751 | 1,756 | 1,725 | 1,741 | 1,698,400 |
| 2025/05/15 | 1,730 | 1,772 | 1,725 | 1,759 | 2,237,700 |
| 2025/05/14 | 1,750 | 1,754 | 1,731 | 1,747 | 1,978,600 |
| 2025/05/13 | 1,788 | 1,791 | 1,762 | 1,762 | 1,489,200 |
| 2025/05/12 | 1,790 | 1,795 | 1,782 | 1,789 | 1,088,400 |
| 2025/05/09 | 1,788 | 1,801 | 1,778 | 1,792 | 1,443,500 |
| 2025/05/08 | 1,790 | 1,791 | 1,765 | 1,783 | 938,700 |
| 2025/05/07 | 1,798 | 1,803 | 1,783 | 1,789 | 1,835,200 |
| 2025/05/02 | 1,768 | 1,782 | 1,763 | 1,775 | 998,600 |
| 2025/05/01 | 1,739 | 1,772 | 1,732 | 1,768 | 1,038,800 |
| 2025/04/30 | 1,745 | 1,748 | 1,717 | 1,738 | 1,913,600 |
| 2025/04/28 | 1,740 | 1,764 | 1,730 | 1,752 | 988,400 |
| 2025/04/25 | 1,760 | 1,764 | 1,752 | 1,756 | 1,360,700 |
| 2025/04/24 | 1,793 | 1,797 | 1,749 | 1,749 | 1,435,600 |
| 2025/04/23 | 1,799 | 1,807 | 1,791 | 1,805 | 1,280,500 |
| 2025/04/22 | 1,782 | 1,795 | 1,782 | 1,788 | 913,800 |
| 2025/04/21 | 1,772 | 1,798 | 1,771 | 1,791 | 870,700 |
| 2025/04/18 | 1,780 | 1,783 | 1,769 | 1,778 | 1,013,500 |
| 2025/04/17 | 1,755 | 1,778 | 1,753 | 1,770 | 967,400 |
| 2025/04/16 | 1,764 | 1,764 | 1,737 | 1,758 | 1,436,600 |
| 2025/04/15 | 1,785 | 1,787 | 1,751 | 1,753 | 1,411,300 |
| 2025/04/14 | 1,768 | 1,789 | 1,765 | 1,783 | 1,509,600 |
| 2025/04/11 | 1,708 | 1,753 | 1,708 | 1,751 | 1,909,900 |
| 2025/04/10 | 1,735 | 1,767 | 1,705 | 1,767 | 2,505,000 |
| 2025/04/09 | 1,691 | 1,711 | 1,676 | 1,688 | 2,051,100 |
| 2025/04/08 | 1,700 | 1,700 | 1,670 | 1,688 | 2,145,400 |
| 2025/04/07 | 1,653 | 1,708 | 1,631 | 1,667 | 2,949,100 |
| 2025/04/04 | 1,691 | 1,735 | 1,690 | 1,727 | 2,560,800 |
| 2025/04/03 | 1,653 | 1,699 | 1,645 | 1,696 | 1,853,000 |
| 2025/04/02 | 1,688 | 1,693 | 1,665 | 1,670 | 1,376,500 |
| 2025/04/01 | 1,700 | 1,710 | 1,686 | 1,691 | 1,474,800 |
| 2025/03/31 | 1,706 | 1,720 | 1,675 | 1,685 | 2,097,800 |
| 2025/03/28 | 1,737 | 1,738 | 1,712 | 1,718 | 1,713,700 |
| 2025/03/27 | 1,732 | 1,761 | 1,732 | 1,752 | 2,675,600 |
| 2025/03/26 | 1,745 | 1,749 | 1,731 | 1,736 | 1,874,000 |
| 2025/03/25 | 1,747 | 1,755 | 1,736 | 1,746 | 1,011,100 |
| 2025/03/24 | 1,757 | 1,759 | 1,734 | 1,744 | 1,149,800 |
| 2025/03/21 | 1,751 | 1,764 | 1,748 | 1,758 | 2,005,200 |
| 2025/03/19 | 1,779 | 1,779 | 1,759 | 1,760 | 955,700 |
| 2025/03/18 | 1,777 | 1,783 | 1,769 | 1,769 | 1,084,000 |
| 2025/03/17 | 1,752 | 1,762 | 1,750 | 1,762 | 943,800 |
| 2025/03/14 | 1,732 | 1,754 | 1,732 | 1,745 | 1,336,600 |
| 2025/03/13 | 1,725 | 1,755 | 1,721 | 1,749 | 1,195,800 |
| 2025/03/12 | 1,730 | 1,738 | 1,722 | 1,735 | 1,678,500 |
| 2025/03/11 | 1,735 | 1,749 | 1,725 | 1,747 | 1,333,500 |
| 2025/03/10 | 1,730 | 1,749 | 1,729 | 1,744 | 1,058,200 |
| 2025/03/07 | 1,720 | 1,751 | 1,720 | 1,733 | 1,457,200 |
| 2025/03/06 | 1,760 | 1,763 | 1,727 | 1,735 | 1,455,200 |
| 2025/03/05 | 1,765 | 1,772 | 1,752 | 1,766 | 1,172,200 |
| 2025/03/04 | 1,765 | 1,766 | 1,752 | 1,759 | 1,128,900 |
| 2025/03/03 | 1,741 | 1,770 | 1,741 | 1,768 | 1,368,500 |
| 2025/02/28 | 1,742 | 1,746 | 1,722 | 1,734 | 2,153,200 |
| 2025/02/27 | 1,716 | 1,738 | 1,716 | 1,738 | 1,120,700 |
| 2025/02/26 | 1,699 | 1,718 | 1,691 | 1,716 | 1,264,700 |
| 2025/02/25 | 1,676 | 1,693 | 1,676 | 1,690 | 1,105,800 |
| 2025/02/21 | 1,681 | 1,701 | 1,670 | 1,675 | 1,141,200 |
| 2025/02/20 | 1,685 | 1,693 | 1,664 | 1,681 | 1,910,200 |
| 2025/02/19 | 1,717 | 1,719 | 1,688 | 1,700 | 1,132,300 |
| 2025/02/18 | 1,688 | 1,727 | 1,688 | 1,722 | 1,131,100 |
| 2025/02/17 | 1,702 | 1,719 | 1,687 | 1,692 | 1,263,500 |
| 2025/02/14 | 1,702 | 1,738 | 1,692 | 1,702 | 2,148,100 |
| 2025/02/13 | 1,740 | 1,742 | 1,730 | 1,740 | 1,135,300 |
| 2025/02/12 | 1,727 | 1,736 | 1,720 | 1,734 | 1,676,600 |
| 2025/02/10 | 1,709 | 1,730 | 1,708 | 1,721 | 881,300 |
| 2025/02/07 | 1,724 | 1,728 | 1,703 | 1,709 | 1,010,700 |
| 2025/02/06 | 1,737 | 1,751 | 1,724 | 1,725 | 1,132,600 |
| 2025/02/05 | 1,748 | 1,759 | 1,728 | 1,731 | 1,348,500 |
| 2025/02/04 | 1,765 | 1,766 | 1,739 | 1,748 | 1,538,700 |
| 2025/02/03 | 1,755 | 1,761 | 1,743 | 1,753 | 1,693,400 |
| 2025/01/31 | 1,784 | 1,785 | 1,760 | 1,774 | 2,277,100 |
| 2025/01/30 | 1,747 | 1,788 | 1,742 | 1,784 | 1,909,300 |
| 2025/01/29 | 1,730 | 1,748 | 1,717 | 1,747 | 1,684,000 |
| 2025/01/28 | 1,719 | 1,738 | 1,718 | 1,730 | 1,744,000 |
| 2025/01/27 | 1,695 | 1,718 | 1,692 | 1,711 | 1,673,600 |
| 2025/01/24 | 1,690 | 1,709 | 1,674 | 1,674 | 1,916,700 |
| 2025/01/23 | 1,669 | 1,684 | 1,667 | 1,675 | 1,453,800 |
| 2025/01/22 | 1,674 | 1,680 | 1,667 | 1,671 | 1,355,400 |
| 2025/01/21 | 1,677 | 1,688 | 1,673 | 1,674 | 1,152,900 |
| 2025/01/20 | 1,679 | 1,687 | 1,672 | 1,676 | 1,289,100 |
| 2025/01/17 | 1,685 | 1,687 | 1,668 | 1,672 | 1,330,400 |
| 2025/01/16 | 1,705 | 1,712 | 1,688 | 1,688 | 1,451,600 |
| 2025/01/15 | 1,695 | 1,706 | 1,690 | 1,696 | 1,541,300 |
| 2025/01/14 | 1,691 | 1,696 | 1,666 | 1,683 | 1,679,100 |
| 2025/01/10 | 1,682 | 1,707 | 1,682 | 1,691 | 1,458,800 |
| 2025/01/09 | 1,704 | 1,711 | 1,680 | 1,680 | 2,084,800 |
| 2025/01/08 | 1,693 | 1,706 | 1,683 | 1,698 | 2,571,300 |
| 2025/01/07 | 1,682 | 1,699 | 1,671 | 1,693 | 1,831,900 |
| 2025/01/06 | 1,694 | 1,713 | 1,684 | 1,688 | 2,113,700 |