日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 615 621 609 615 10,018,010
1985/12/27 585 607 583 607 15,157,014
1985/12/26 583 585 571 583 5,770,005
1985/12/25 570 580 565 575 2,180,002
1985/12/24 572 583 564 570 5,419,005
1985/12/23 545 578 545 574 4,839,005
1985/12/21 553 555 546 550 427,000
1985/12/20 560 565 550 558 2,737,003
1985/12/19 532 565 532 558 2,979,003
1985/12/18 542 551 530 540 847,001
1985/12/17 540 559 535 556 1,185,001
1985/12/16 540 550 530 530 795,001
1985/12/13 540 548 540 548 791,001
1985/12/12 550 554 545 550 1,097,001
1985/12/11 545 549 537 548 1,729,002
1985/12/10 515 521 512 521 486,000
1985/12/09 508 514 505 514 434,000
1985/12/07 506 514 501 508 673,001
1985/12/06 520 520 511 511 932,001
1985/12/05 533 537 526 530 574,001
1985/12/04 540 540 530 540 549,001
1985/12/03 541 542 530 540 1,333,001
1985/12/02 542 545 540 542 194,000
1985/11/30 550 550 542 542 265,000
1985/11/29 548 548 538 540 281,000
1985/11/28 549 550 535 547 520,000
1985/11/27 550 555 546 550 1,681,002
1985/11/26 551 555 546 550 904,001
1985/11/25 550 564 549 551 1,476,001
1985/11/22 553 557 545 548 2,324,002
1985/11/21 529 543 525 536 2,122,002
1985/11/20 523 534 523 532 902,001
1985/11/19 529 530 520 523 712,001
1985/11/18 526 531 525 530 787,001
1985/11/16 527 527 523 526 1,000,001
1985/11/15 525 530 523 527 810,001
1985/11/14 541 541 503 523 2,494,002
1985/11/13 555 555 540 541 1,207,001
1985/11/12 570 571 551 560 1,398,001
1985/11/11 567 572 565 572 1,137,001
1985/11/08 569 573 559 565 2,212,002
1985/11/07 592 595 579 585 5,505,005
1985/11/06 565 584 560 582 4,229,004
1985/11/05 570 570 565 570 1,068,001
1985/11/02 565 570 560 570 1,828,002
1985/11/01 555 567 546 560 2,635,003
1985/10/31 551 558 543 549 1,443,001
1985/10/30 535 545 529 541 1,376,001
1985/10/29 521 536 520 530 800,001
1985/10/28 536 540 517 517 2,138,002
1985/10/26 525 539 503 531 1,401,001
1985/10/25 550 550 521 530 1,486,001
1985/10/24 555 563 525 555 1,322,001
1985/10/23 571 575 563 565 836,001
1985/10/22 586 590 575 575 854,001
1985/10/21 588 595 586 590 654,001
1985/10/19 573 586 573 586 256,000
1985/10/18 579 585 562 573 1,188,001
1985/10/17 570 579 561 575 1,428,001
1985/10/16 607 607 588 588 1,867,002
1985/10/15 615 620 610 611 3,420,003
1985/10/14 593 610 593 610 2,452,002
1985/10/11 598 599 589 597 1,847,002
1985/10/09 600 600 588 598 1,916,002
1985/10/08 580 599 575 585 1,326,001
1985/10/07 596 599 581 583 785,001
1985/10/05 609 609 595 596 1,267,001
1985/10/04 594 607 591 607 1,296,001
1985/10/03 594 594 570 592 1,538,001
1985/10/02 615 626 590 599 4,985,005
1985/10/01 635 635 614 618 7,327,007
1985/09/30 616 637 615 626 10,422,010
1985/09/28 589 615 585 615 5,671,005
1985/09/27 599 600 583 589 3,838,004
1985/09/26 583 604 570 599 14,737,014
1985/09/25 568 590 565 577 2,740,003
1985/09/24 563 570 556 570 3,629,003
1985/09/21 553 555 550 553 787,001
1985/09/20 557 560 545 547 5,191,005
1985/09/19 548 548 541 547 1,366,001
1985/09/18 552 553 530 542 2,124,002
1985/09/17 547 552 545 547 2,794,003
1985/09/13 541 549 537 545 2,924,003
1985/09/12 535 540 527 539 2,267,002
1985/09/11 521 527 520 527 1,300,001
1985/09/10 505 520 504 514 1,113,001
1985/09/09 510 513 501 505 615,001
1985/09/07 510 515 510 510 441,000
1985/09/06 522 522 511 513 842,001
1985/09/05 506 511 506 507 487,000
1985/09/04 510 515 505 506 638,001
1985/09/03 525 530 518 519 753,001
1985/09/02 525 530 525 529 430,000
1985/08/31 534 534 525 525 315,000
1985/08/30 550 550 535 535 2,268,002
1985/08/29 532 549 529 545 3,870,004
1985/08/28 535 539 525 529 5,784,005
1985/08/27 512 527 512 520 2,935,003
1985/08/26 505 515 505 512 512,000
1985/08/24 495 513 495 505 275,000
1985/08/23 512 515 505 514 1,014,001
1985/08/22 521 521 515 517 757,001
1985/08/21 528 528 516 521 2,476,002
1985/08/20 518 519 513 518 1,637,002
1985/08/19 514 523 509 514 2,339,002
1985/08/17 510 513 507 510 1,124,001
1985/08/16 513 513 503 509 1,881,002
1985/08/15 500 509 500 503 2,526,002
1985/08/14 477 490 477 490 1,296,001
1985/08/13 480 480 476 477 437,000
1985/08/12 470 485 469 485 2,005,002
1985/08/09 459 471 457 471 1,537,001
1985/08/08 444 457 443 457 1,447,001
1985/08/07 450 450 438 445 921,001
1985/08/06 457 460 452 454 242,000
1985/08/05 455 462 455 462 281,000
1985/08/03 465 465 456 457 231,000
1985/08/02 468 480 466 466 1,310,001
1985/08/01 460 478 460 470 2,768,003
1985/07/31 480 480 446 454 2,715,003
1985/07/30 493 502 481 485 3,164,003
1985/07/29 533 540 513 522 3,473,003
1985/07/27 516 530 513 523 2,468,002
1985/07/26 514 521 510 510 1,883,002
1985/07/25 537 537 519 524 2,262,002
1985/07/24 541 546 528 537 3,733,004
1985/07/23 549 555 541 541 13,554,013
1985/07/22 520 549 512 545 20,551,020
1985/07/20 483 525 483 525 6,079,006
1985/07/19 475 484 475 482 3,439,003
1985/07/18 470 475 462 468 1,433,001
1985/07/17 461 478 461 471 1,963,002
1985/07/16 462 462 450 457 1,779,002
1985/07/15 492 496 461 472 2,690,003
1985/07/12 477 504 475 487 16,862,016
1985/07/11 465 485 465 472 9,623,009
1985/07/10 456 462 450 460 2,053,002
1985/07/09 472 475 460 461 7,263,007
1985/07/08 453 472 452 467 15,029,014
1985/07/06 448 457 448 451 4,478,004
1985/07/05 455 455 440 448 6,922,007
1985/07/04 417 430 414 429 2,764,003
1985/07/03 420 425 415 417 1,289,001
1985/07/02 418 425 418 418 748,001
1985/07/01 418 422 418 418 825,001
1985/06/29 420 421 418 420 459,000
1985/06/28 425 425 417 420 436,000
1985/06/27 423 425 416 424 736,001
1985/06/26 424 429 422 423 1,236,001
1985/06/25 416 425 416 422 679,001
1985/06/24 418 421 418 421 334,000
1985/06/22 421 421 418 418 267,000
1985/06/21 424 429 416 418 1,756,002
1985/06/20 440 441 427 430 1,259,001
1985/06/19 439 447 436 441 2,585,002
1985/06/18 449 452 444 444 4,168,004
1985/06/17 440 445 435 444 3,417,003
1985/06/15 425 434 425 434 595,001
1985/06/14 430 434 425 425 1,695,002
1985/06/13 425 434 423 430 2,193,002
1985/06/12 430 430 425 425 1,264,001
1985/06/11 425 432 413 426 2,270,002
1985/06/10 435 437 426 430 1,048,001
1985/06/07 453 453 432 435 6,895,007
1985/06/06 436 452 433 448 14,087,013
1985/06/05 437 437 430 433 4,525,004
1985/06/04 425 435 425 428 6,205,006
1985/06/03 422 431 419 422 3,262,003
1985/06/01 415 425 413 420 3,051,003
1985/05/31 413 414 410 410 1,946,002
1985/05/30 416 418 407 413 1,412,001
1985/05/29 422 424 416 419 7,558,007
1985/05/28 413 428 410 422 9,163,009
1985/05/27 409 414 402 414 3,662,003
1985/05/25 404 410 403 409 4,442,004
1985/05/24 404 407 398 400 6,678,006
1985/05/23 402 402 395 399 4,564,004
1985/05/22 392 400 387 399 5,317,005
1985/05/21 399 399 388 388 2,607,002
1985/05/20 389 400 387 395 6,926,007
1985/05/18 390 391 386 387 3,124,003
1985/05/17 381 387 381 384 2,088,002
1985/05/16 377 381 375 379 1,246,001
1985/05/15 385 387 378 378 1,355,001
1985/05/14 389 391 381 388 1,753,002
1985/05/13 388 391 385 390 4,753,005
1985/05/10 383 391 380 386 3,680,003
1985/05/09 380 384 378 380 1,208,001
1985/05/08 392 392 376 381 3,427,003
1985/05/07 395 401 388 394 10,411,010
1985/05/04 382 398 382 396 13,462,013
1985/05/02 381 382 376 379 6,965,007
1985/05/01 369 375 369 369 5,055,005
1985/04/30 369 370 365 369 4,356,004
1985/04/27 366 369 366 369 2,644,003
1985/04/26 369 369 361 364 4,221,004
1985/04/25 361 372 360 366 7,508,007
1985/04/24 359 361 355 360 3,290,003
1985/04/23 359 362 353 354 2,366,002
1985/04/22 358 360 352 352 772,001
1985/04/20 355 355 350 355 298,000
1985/04/19 353 358 351 355 1,299,001
1985/04/18 357 360 344 360 1,825,002
1985/04/17 343 352 343 352 1,186,001
1985/04/16 359 360 340 346 2,228,002
1985/04/15 359 363 356 359 1,833,002
1985/04/12 351 361 351 359 1,878,002
1985/04/11 352 356 348 349 1,276,001
1985/04/10 360 362 346 346 3,124,003
1985/04/09 366 366 358 360 2,835,003
1985/04/08 365 371 360 367 5,417,005
1985/04/06 360 368 358 368 6,942,007
1985/04/05 356 362 351 358 9,660,009
1985/04/04 351 359 348 353 8,607,008
1985/04/03 342 352 342 346 5,245,005
1985/04/02 340 345 340 340 1,177,001
1985/04/01 339 340 337 340 962,001
1985/03/30 340 342 335 340 613,001
1985/03/29 343 343 335 340 1,378,001
1985/03/28 347 347 335 339 4,150,004
1985/03/27 333 346 330 342 5,854,006
1985/03/26 324 335 324 335 743,001
1985/03/25 333 335 327 329 1,302,001
1985/03/23 328 336 327 335 1,113,001
1985/03/22 330 330 325 326 1,455,001
1985/03/20 320 330 318 327 2,963,003
1985/03/19 315 322 315 315 1,804,002
1985/03/18 312 315 311 313 411,000
1985/03/16 310 314 310 311 401,000
1985/03/15 308 312 308 310 724,001
1985/03/14 314 314 307 312 1,407,001
1985/03/13 311 315 311 314 326,000
1985/03/12 310 314 307 314 528,001
1985/03/11 310 315 306 306 190,000
1985/03/08 311 315 310 315 698,001
1985/03/07 316 319 315 319 286,000
1985/03/06 317 320 312 320 218,000
1985/03/05 315 319 310 315 138,000
1985/03/04 317 318 310 310 125,000
1985/03/02 322 322 315 322 193,000
1985/03/01 320 322 310 320 402,000
1985/02/28 310 324 310 320 912,001
1985/02/27 308 315 308 315 458,000
1985/02/26 309 315 307 313 474,000
1985/02/25 305 320 305 307 327,000
1985/02/23 308 310 305 305 183,000
1985/02/22 309 315 307 308 338,000
1985/02/21 310 310 309 309 136,000
1985/02/20 310 315 310 310 288,000
1985/02/19 310 310 307 310 201,000
1985/02/18 317 317 306 307 434,000
1985/02/16 322 322 316 316 173,000
1985/02/15 305 317 305 317 690,001
1985/02/14 306 314 305 305 179,000
1985/02/13 307 312 301 301 625,001
1985/02/12 313 317 312 312 577,001
1985/02/08 321 322 315 315 1,208,001
1985/02/07 325 327 323 323 1,035,001
1985/02/06 330 331 324 326 498,000
1985/02/05 334 336 325 329 3,267,003
1985/02/04 325 333 325 333 1,610,002
1985/02/02 324 329 323 323 491,000
1985/02/01 325 329 323 324 1,255,001
1985/01/31 324 328 324 324 589,001
1985/01/30 323 329 323 329 532,001
1985/01/29 324 328 323 328 1,617,002
1985/01/28 330 330 325 325 645,001
1985/01/26 327 328 325 325 1,068,001
1985/01/25 333 333 327 332 3,630,003
1985/01/24 323 329 322 323 1,626,002
1985/01/23 319 320 315 315 582,001
1985/01/22 320 323 318 318 596,001
1985/01/21 325 329 323 323 703,001
1985/01/19 329 330 323 330 2,083,002
1985/01/18 323 329 320 326 2,433,002
1985/01/17 317 325 317 323 1,677,002
1985/01/16 320 320 317 320 466,000
1985/01/14 320 320 317 317 656,001
1985/01/11 320 320 315 316 1,094,001
1985/01/10 316 321 315 321 1,613,002
1985/01/09 313 317 310 312 1,139,001
1985/01/08 317 319 312 318 1,520,001
1985/01/07 321 321 315 318 1,524,001
1985/01/05 318 322 311 319 2,291,002
1985/01/04 328 328 318 318 905,001

このページの先頭へ