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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,692 | 1,703 | 1,685 | 1,688 | 1,399,000 |
| 2024/12/27 | 1,683 | 1,694 | 1,682 | 1,692 | 1,443,600 |
| 2024/12/26 | 1,670 | 1,686 | 1,667 | 1,686 | 1,207,600 |
| 2024/12/25 | 1,670 | 1,675 | 1,655 | 1,670 | 1,279,700 |
| 2024/12/24 | 1,667 | 1,678 | 1,666 | 1,678 | 846,600 |
| 2024/12/23 | 1,684 | 1,687 | 1,665 | 1,669 | 1,465,900 |
| 2024/12/20 | 1,684 | 1,695 | 1,676 | 1,677 | 1,601,700 |
| 2024/12/19 | 1,680 | 1,686 | 1,669 | 1,678 | 1,757,900 |
| 2024/12/18 | 1,710 | 1,712 | 1,681 | 1,685 | 1,937,900 |
| 2024/12/17 | 1,687 | 1,712 | 1,687 | 1,698 | 2,212,300 |
| 2024/12/16 | 1,691 | 1,692 | 1,677 | 1,678 | 1,367,200 |
| 2024/12/13 | 1,682 | 1,700 | 1,681 | 1,693 | 2,538,600 |
| 2024/12/12 | 1,700 | 1,708 | 1,694 | 1,700 | 2,281,900 |
| 2024/12/11 | 1,704 | 1,713 | 1,687 | 1,690 | 2,191,600 |
| 2024/12/10 | 1,704 | 1,714 | 1,694 | 1,694 | 2,103,900 |
| 2024/12/09 | 1,716 | 1,717 | 1,690 | 1,696 | 2,396,600 |
| 2024/12/06 | 1,720 | 1,734 | 1,701 | 1,705 | 2,081,100 |
| 2024/12/05 | 1,744 | 1,748 | 1,708 | 1,712 | 2,715,000 |
| 2024/12/04 | 1,736 | 1,744 | 1,736 | 1,740 | 1,914,000 |
| 2024/12/03 | 1,735 | 1,744 | 1,721 | 1,735 | 2,932,600 |
| 2024/12/02 | 1,745 | 1,749 | 1,720 | 1,726 | 2,838,400 |
| 2024/11/29 | 1,748 | 1,754 | 1,738 | 1,750 | 2,415,100 |
| 2024/11/28 | 1,757 | 1,770 | 1,739 | 1,741 | 2,905,900 |
| 2024/11/27 | 1,762 | 1,777 | 1,735 | 1,752 | 8,228,400 |
| 2024/11/26 | 1,838 | 1,857 | 1,825 | 1,832 | 1,545,100 |
| 2024/11/25 | 1,883 | 1,910 | 1,838 | 1,838 | 5,628,600 |
| 2024/11/22 | 1,876 | 1,884 | 1,869 | 1,869 | 1,443,000 |
| 2024/11/21 | 1,895 | 1,904 | 1,877 | 1,882 | 1,225,600 |
| 2024/11/20 | 1,905 | 1,916 | 1,889 | 1,897 | 1,555,000 |
| 2024/11/19 | 1,929 | 1,938 | 1,914 | 1,921 | 1,388,800 |
| 2024/11/18 | 1,926 | 1,950 | 1,915 | 1,924 | 1,488,300 |
| 2024/11/15 | 1,947 | 1,948 | 1,914 | 1,915 | 1,721,300 |
| 2024/11/14 | 1,967 | 1,973 | 1,925 | 1,935 | 2,032,800 |
| 2024/11/13 | 2,000 | 2,019 | 1,969 | 1,986 | 1,648,900 |
| 2024/11/12 | 2,006 | 2,027 | 1,999 | 2,008 | 2,005,500 |
| 2024/11/11 | 2,000 | 2,055 | 1,981 | 2,012 | 4,874,200 |
| 2024/11/08 | 1,951 | 1,962 | 1,937 | 1,946 | 1,604,000 |
| 2024/11/07 | 1,907 | 1,942 | 1,905 | 1,935 | 1,953,300 |
| 2024/11/06 | 1,898 | 1,913 | 1,888 | 1,899 | 1,295,600 |
| 2024/11/05 | 1,884 | 1,895 | 1,867 | 1,895 | 1,414,000 |
| 2024/11/01 | 1,866 | 1,883 | 1,856 | 1,871 | 937,700 |
| 2024/10/31 | 1,879 | 1,897 | 1,872 | 1,887 | 1,218,900 |
| 2024/10/30 | 1,863 | 1,884 | 1,863 | 1,873 | 2,197,900 |
| 2024/10/29 | 1,865 | 1,876 | 1,854 | 1,873 | 953,700 |
| 2024/10/28 | 1,835 | 1,864 | 1,831 | 1,856 | 1,025,600 |
| 2024/10/25 | 1,845 | 1,853 | 1,833 | 1,838 | 1,422,800 |
| 2024/10/24 | 1,830 | 1,848 | 1,828 | 1,837 | 1,569,900 |
| 2024/10/23 | 1,837 | 1,859 | 1,835 | 1,842 | 891,600 |
| 2024/10/22 | 1,830 | 1,852 | 1,821 | 1,837 | 1,273,100 |
| 2024/10/21 | 1,821 | 1,838 | 1,814 | 1,836 | 956,900 |
| 2024/10/18 | 1,843 | 1,847 | 1,823 | 1,829 | 830,200 |
| 2024/10/17 | 1,853 | 1,859 | 1,838 | 1,843 | 957,100 |
| 2024/10/16 | 1,870 | 1,888 | 1,853 | 1,853 | 1,011,600 |
| 2024/10/15 | 1,877 | 1,889 | 1,869 | 1,876 | 1,254,300 |
| 2024/10/11 | 1,871 | 1,875 | 1,857 | 1,862 | 997,200 |
| 2024/10/10 | 1,887 | 1,897 | 1,874 | 1,883 | 901,800 |
| 2024/10/09 | 1,888 | 1,897 | 1,872 | 1,880 | 692,400 |
| 2024/10/08 | 1,867 | 1,879 | 1,859 | 1,877 | 938,400 |
| 2024/10/07 | 1,882 | 1,895 | 1,870 | 1,882 | 1,086,100 |
| 2024/10/04 | 1,860 | 1,885 | 1,856 | 1,873 | 1,422,000 |
| 2024/10/03 | 1,843 | 1,856 | 1,837 | 1,851 | 1,074,200 |
| 2024/10/02 | 1,820 | 1,831 | 1,808 | 1,818 | 1,138,400 |
| 2024/10/01 | 1,851 | 1,851 | 1,819 | 1,833 | 1,521,800 |
| 2024/09/30 | 1,856 | 1,885 | 1,841 | 1,853 | 1,899,600 |
| 2024/09/27 | 1,862 | 1,899 | 1,856 | 1,893 | 1,969,600 |
| 2024/09/26 | 1,868 | 1,879 | 1,852 | 1,879 | 2,952,200 |
| 2024/09/25 | 1,869 | 1,869 | 1,853 | 1,862 | 1,260,800 |
| 2024/09/24 | 1,862 | 1,887 | 1,856 | 1,868 | 1,705,200 |
| 2024/09/20 | 1,868 | 1,875 | 1,848 | 1,855 | 2,139,000 |
| 2024/09/19 | 1,849 | 1,860 | 1,824 | 1,845 | 1,669,000 |
| 2024/09/18 | 1,869 | 1,877 | 1,819 | 1,842 | 1,455,100 |
| 2024/09/17 | 1,858 | 1,869 | 1,843 | 1,869 | 1,806,600 |
| 2024/09/13 | 1,865 | 1,866 | 1,829 | 1,839 | 2,410,300 |
| 2024/09/12 | 1,854 | 1,882 | 1,849 | 1,871 | 1,492,700 |
| 2024/09/11 | 1,880 | 1,883 | 1,829 | 1,846 | 1,680,600 |
| 2024/09/10 | 1,870 | 1,893 | 1,862 | 1,885 | 1,307,100 |
| 2024/09/09 | 1,836 | 1,865 | 1,826 | 1,862 | 1,295,900 |
| 2024/09/06 | 1,857 | 1,880 | 1,848 | 1,859 | 1,066,800 |
| 2024/09/05 | 1,826 | 1,859 | 1,819 | 1,847 | 1,194,900 |
| 2024/09/04 | 1,800 | 1,837 | 1,798 | 1,835 | 1,303,300 |
| 2024/09/03 | 1,800 | 1,839 | 1,796 | 1,839 | 1,097,000 |
| 2024/09/02 | 1,794 | 1,800 | 1,780 | 1,800 | 896,800 |
| 2024/08/30 | 1,763 | 1,790 | 1,758 | 1,783 | 1,981,700 |
| 2024/08/29 | 1,772 | 1,783 | 1,770 | 1,779 | 643,100 |
| 2024/08/28 | 1,790 | 1,794 | 1,769 | 1,773 | 865,100 |
| 2024/08/27 | 1,805 | 1,808 | 1,792 | 1,793 | 848,300 |
| 2024/08/26 | 1,782 | 1,809 | 1,773 | 1,804 | 867,600 |
| 2024/08/23 | 1,772 | 1,782 | 1,769 | 1,782 | 1,010,000 |
| 2024/08/22 | 1,750 | 1,766 | 1,745 | 1,763 | 975,700 |
| 2024/08/21 | 1,725 | 1,746 | 1,721 | 1,737 | 860,700 |
| 2024/08/20 | 1,723 | 1,743 | 1,716 | 1,739 | 1,138,100 |
| 2024/08/19 | 1,700 | 1,716 | 1,698 | 1,706 | 1,034,600 |