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
1986/12/27 1,270 1,280 1,250 1,250 772,001
1986/12/26 1,260 1,290 1,250 1,290 1,825,002
1986/12/25 1,300 1,310 1,260 1,270 11,552,011
1986/12/24 1,210 1,260 1,210 1,240 3,158,003
1986/12/23 1,230 1,240 1,210 1,210 1,947,002
1986/12/22 1,210 1,250 1,200 1,230 3,789,004
1986/12/19 1,190 1,210 1,170 1,210 654,001
1986/12/18 1,190 1,200 1,160 1,190 2,017,002
1986/12/17 1,230 1,230 1,190 1,190 1,969,002
1986/12/16 1,200 1,230 1,190 1,210 1,561,001
1986/12/15 1,220 1,240 1,200 1,200 1,152,001
1986/12/12 1,260 1,260 1,230 1,240 2,606,002
1986/12/11 1,240 1,260 1,240 1,240 1,745,002
1986/12/10 1,250 1,270 1,240 1,260 1,488,001
1986/12/09 1,270 1,290 1,250 1,270 1,655,002
1986/12/08 1,290 1,300 1,250 1,260 2,276,002
1986/12/06 1,270 1,290 1,250 1,290 1,198,001
1986/12/05 1,280 1,310 1,270 1,270 7,195,007
1986/12/04 1,280 1,290 1,260 1,280 4,153,004
1986/12/03 1,260 1,280 1,240 1,280 5,463,005
1986/12/02 1,230 1,240 1,200 1,220 2,720,003
1986/12/01 1,240 1,250 1,220 1,240 6,441,006
1986/11/29 1,160 1,230 1,160 1,230 5,896,006
1986/11/28 1,130 1,160 1,120 1,160 4,898,005
1986/11/27 1,090 1,100 1,080 1,090 1,168,001
1986/11/26 1,100 1,100 1,080 1,090 2,733,003
1986/11/25 1,090 1,100 1,070 1,100 1,135,001
1986/11/22 1,090 1,090 1,070 1,090 614,001
1986/11/21 1,070 1,070 1,050 1,060 632,001
1986/11/20 1,040 1,060 1,030 1,060 624,001
1986/11/19 1,020 1,060 1,020 1,030 1,527,001
1986/11/18 1,040 1,050 1,020 1,030 967,001
1986/11/17 1,070 1,080 1,020 1,020 684,001
1986/11/14 1,060 1,090 1,060 1,070 1,611,002
1986/11/13 1,090 1,100 1,070 1,100 1,860,002
1986/11/12 1,080 1,110 1,070 1,070 4,495,004
1986/11/11 1,050 1,090 1,040 1,050 3,021,003
1986/11/10 1,060 1,060 1,030 1,040 995,001
1986/11/07 1,030 1,060 1,020 1,040 1,872,002
1986/11/06 1,000 1,020 986 1,010 1,294,001
1986/11/05 956 1,010 956 985 1,864,002
1986/11/04 977 985 948 956 2,010,002
1986/11/01 990 997 975 975 1,554,001
1986/10/31 1,060 1,090 1,010 1,010 8,373,008
1986/10/30 980 1,040 972 1,040 4,925,005
1986/10/29 950 977 940 940 5,876,006
1986/10/28 910 955 904 940 2,697,003
1986/10/27 891 920 880 904 1,046,001
1986/10/25 860 925 860 900 2,385,002
1986/10/24 980 980 880 880 2,832,003
1986/10/23 926 990 904 980 2,983,003
1986/10/22 983 992 921 940 2,787,003
1986/10/21 995 1,020 968 983 2,618,002
1986/10/20 1,000 1,040 991 1,010 1,204,001
1986/10/17 1,030 1,060 1,000 1,030 2,146,002
1986/10/16 1,060 1,080 990 1,010 3,311,003
1986/10/15 1,110 1,120 1,040 1,080 2,700,003
1986/10/14 1,170 1,190 1,080 1,110 2,282,002
1986/10/13 1,200 1,210 1,170 1,190 846,001
1986/10/09 1,210 1,230 1,180 1,220 1,904,002
1986/10/08 1,220 1,230 1,190 1,210 908,001
1986/10/07 1,200 1,240 1,190 1,230 610,001
1986/10/06 1,200 1,220 1,180 1,200 1,069,001
1986/10/04 1,180 1,240 1,170 1,220 1,212,001
1986/10/03 1,180 1,210 1,100 1,160 3,383,003
1986/10/02 1,300 1,310 1,180 1,210 2,618,002
1986/10/01 1,370 1,390 1,300 1,310 3,673,003
1986/09/30 1,340 1,380 1,320 1,360 3,210,003
1986/09/29 1,400 1,410 1,350 1,360 2,385,002
1986/09/27 1,430 1,440 1,390 1,400 2,182,002
1986/09/26 1,300 1,420 1,300 1,390 7,595,007
1986/09/25 1,320 1,360 1,300 1,330 1,828,002
1986/09/24 1,300 1,330 1,300 1,300 2,141,002
1986/09/22 1,240 1,300 1,240 1,280 1,303,001
1986/09/19 1,270 1,290 1,230 1,230 2,284,002
1986/09/18 1,250 1,290 1,220 1,260 1,480,001
1986/09/17 1,290 1,330 1,230 1,230 2,689,003
1986/09/16 1,360 1,370 1,280 1,300 2,215,002
1986/09/12 1,340 1,380 1,340 1,360 2,741,003
1986/09/11 1,430 1,460 1,400 1,400 1,358,001
1986/09/10 1,380 1,450 1,380 1,400 2,249,002
1986/09/09 1,380 1,390 1,360 1,370 988,001
1986/09/08 1,450 1,470 1,390 1,400 1,771,002
1986/09/06 1,480 1,500 1,450 1,450 3,233,003
1986/09/05 1,390 1,460 1,390 1,460 4,568,004
1986/09/04 1,400 1,430 1,390 1,410 2,738,003
1986/09/03 1,370 1,410 1,360 1,380 4,007,004
1986/09/02 1,470 1,500 1,450 1,450 2,333,002
1986/09/01 1,530 1,540 1,490 1,500 5,580,005
1986/08/30 1,490 1,550 1,490 1,530 14,535,014
1986/08/29 1,410 1,480 1,390 1,480 13,409,013
1986/08/28 1,430 1,450 1,380 1,430 5,602,005
1986/08/27 1,400 1,440 1,350 1,420 11,567,011
1986/08/26 1,380 1,400 1,350 1,370 3,444,003
1986/08/25 1,320 1,390 1,320 1,350 3,056,003
1986/08/23 1,270 1,300 1,260 1,300 2,448,002
1986/08/22 1,380 1,400 1,310 1,350 3,690,004
1986/08/21 1,480 1,490 1,390 1,400 9,876,009
1986/08/20 1,370 1,500 1,370 1,460 18,383,017
1986/08/19 1,370 1,420 1,350 1,370 15,225,014
1986/08/18 1,300 1,370 1,280 1,370 13,221,013
1986/08/15 1,250 1,280 1,230 1,280 12,236,012
1986/08/14 1,220 1,230 1,200 1,230 7,714,007
1986/08/13 1,190 1,210 1,180 1,200 12,649,012
1986/08/12 1,130 1,170 1,110 1,150 6,306,006
1986/08/11 1,060 1,090 1,050 1,090 982,001
1986/08/08 1,030 1,050 1,030 1,040 1,644,002
1986/08/07 1,020 1,060 1,020 1,030 1,380,001
1986/08/06 1,050 1,050 1,020 1,040 1,772,002
1986/08/05 1,060 1,090 1,060 1,070 1,738,002
1986/08/04 1,020 1,050 1,020 1,050 1,255,001
1986/08/02 1,020 1,050 1,000 1,020 1,924,002
1986/08/01 1,140 1,140 1,010 1,040 3,583,003
1986/07/31 1,180 1,180 1,100 1,120 5,398,005
1986/07/30 1,130 1,180 1,130 1,160 6,706,006
1986/07/29 1,160 1,170 1,120 1,130 12,801,012
1986/07/28 1,110 1,170 1,100 1,170 2,960,003
1986/07/26 1,130 1,130 1,090 1,100 3,074,003
1986/07/25 1,190 1,190 1,110 1,110 7,064,007
1986/07/24 1,150 1,190 1,130 1,190 21,671,021
1986/07/23 1,070 1,120 1,060 1,120 9,070,009
1986/07/22 1,000 1,060 1,000 1,040 4,239,004
1986/07/21 1,120 1,130 1,010 1,060 6,792,006
1986/07/19 1,110 1,120 1,100 1,120 5,638,005
1986/07/18 1,100 1,110 1,080 1,100 17,318,016
1986/07/17 1,070 1,090 1,060 1,080 11,758,011
1986/07/16 1,050 1,050 1,030 1,040 4,342,004
1986/07/15 1,050 1,080 1,030 1,050 9,084,009
1986/07/14 1,050 1,070 1,030 1,050 9,619,009
1986/07/11 1,020 1,050 990 1,050 20,499,019
1986/07/10 965 989 965 980 1,442,001
1986/07/09 984 990 965 980 1,503,001
1986/07/08 963 992 955 992 1,957,002
1986/07/07 980 1,000 970 983 2,534,002
1986/07/05 960 975 960 972 896,001
1986/07/04 970 970 950 959 1,294,001
1986/07/03 980 980 958 960 1,783,002
1986/07/02 961 976 961 970 1,375,001
1986/07/01 975 975 960 960 1,311,001
1986/06/30 969 976 960 965 781,001
1986/06/28 960 968 958 962 1,076,001
1986/06/27 985 985 957 957 3,474,003
1986/06/26 995 999 976 976 1,629,002
1986/06/25 995 995 980 985 2,214,002
1986/06/24 1,000 1,010 985 989 4,047,004
1986/06/23 1,000 1,020 991 1,020 8,415,008
1986/06/21 995 1,010 988 990 11,677,011
1986/06/20 977 990 971 985 13,985,013
1986/06/19 953 967 946 967 4,761,005
1986/06/18 948 948 930 938 1,381,001
1986/06/17 955 959 937 944 1,552,001
1986/06/16 965 965 951 955 4,223,004
1986/06/13 958 963 943 950 9,664,009
1986/06/12 946 958 934 958 10,870,010
1986/06/11 905 930 905 921 3,822,004
1986/06/10 896 916 896 908 1,998,002
1986/06/09 918 924 915 916 1,991,002
1986/06/07 925 925 915 924 1,342,001
1986/06/06 927 930 908 915 1,791,002
1986/06/05 918 933 917 917 2,248,002
1986/06/04 945 950 927 927 6,346,006
1986/06/03 940 953 930 945 13,390,013
1986/06/02 917 936 912 936 5,196,005
1986/05/31 918 922 907 907 3,139,003
1986/05/30 936 937 916 918 8,005,008
1986/05/29 918 945 905 935 18,873,018
1986/05/28 904 920 878 920 17,001,016
1986/05/27 881 900 878 899 5,235,005
1986/05/26 877 885 868 878 1,773,002
1986/05/24 865 874 860 867 1,422,001
1986/05/23 850 859 840 853 1,697,002
1986/05/22 810 830 810 820 1,856,002
1986/05/21 811 815 803 815 1,741,002
1986/05/20 810 811 802 809 1,124,001
1986/05/19 814 820 805 805 3,339,003
1986/05/17 815 820 810 818 509,000
1986/05/16 836 839 810 829 1,736,002
1986/05/15 840 845 836 841 415,000
1986/05/14 845 849 836 842 1,030,001
1986/05/13 875 875 850 865 1,313,001
1986/05/12 897 899 880 883 3,709,004
1986/05/09 878 897 875 890 7,049,007
1986/05/08 850 875 850 873 4,083,004
1986/05/07 848 849 837 845 1,556,001
1986/05/06 830 843 830 831 1,795,002
1986/05/02 814 838 814 825 2,057,002
1986/05/01 801 828 800 814 1,138,001
1986/04/30 807 814 800 801 647,001
1986/04/28 805 820 805 806 555,001
1986/04/26 801 808 795 800 2,414,002
1986/04/25 825 829 795 819 1,409,001
1986/04/24 840 845 818 820 1,106,001
1986/04/23 840 846 831 846 1,641,002
1986/04/22 859 860 830 836 1,014,001
1986/04/21 855 860 842 860 1,000,001
1986/04/19 870 872 850 860 2,009,002
1986/04/18 837 895 837 870 5,992,006
1986/04/17 821 842 820 835 2,477,002
1986/04/16 830 840 823 823 1,868,002
1986/04/15 867 868 843 850 1,920,002
1986/04/14 870 877 865 868 3,242,003
1986/04/11 865 867 847 860 4,898,005
1986/04/10 812 846 810 843 2,677,003
1986/04/09 800 816 800 805 2,337,002
1986/04/08 801 820 787 795 2,481,002
1986/04/07 835 860 810 829 3,056,003
1986/04/05 809 847 806 835 1,877,002
1986/04/04 858 860 801 810 3,906,004
1986/04/03 840 880 840 878 4,822,005
1986/04/02 920 925 875 892 6,338,006
1986/04/01 960 980 910 940 14,050,013
1986/03/31 960 970 937 950 11,357,011
1986/03/29 896 941 882 937 4,070,004
1986/03/28 910 920 890 899 5,874,006
1986/03/27 914 934 900 909 14,728,014
1986/03/26 870 940 856 926 7,401,007
1986/03/25 860 878 840 870 5,199,005
1986/03/24 882 882 845 851 5,140,005
1986/03/22 850 874 846 873 4,355,004
1986/03/20 810 849 806 840 5,605,005
1986/03/19 828 845 817 820 5,864,006
1986/03/18 849 878 830 868 4,844,005
1986/03/17 860 878 845 855 7,388,007
1986/03/15 850 855 830 850 5,898,006
1986/03/14 785 809 760 809 5,700,005
1986/03/13 749 798 747 780 5,908,006
1986/03/12 730 750 727 750 5,804,006
1986/03/11 729 729 718 724 2,570,002
1986/03/10 705 720 705 720 2,409,002
1986/03/07 704 705 698 705 2,931,003
1986/03/06 680 692 676 685 1,333,001
1986/03/05 685 685 678 680 1,604,002
1986/03/04 700 700 689 689 2,148,002
1986/03/03 700 704 700 700 2,269,002
1986/03/01 700 702 696 702 2,332,002
1986/02/28 700 700 686 699 2,872,003
1986/02/27 690 698 685 698 3,596,003
1986/02/26 683 698 680 690 11,205,011
1986/02/25 666 685 659 685 5,282,005
1986/02/24 658 660 656 657 3,160,003
1986/02/22 648 654 646 654 1,383,001
1986/02/21 649 651 642 645 2,992,003
1986/02/20 646 646 639 646 2,536,002
1986/02/19 650 653 641 645 6,493,006
1986/02/18 632 650 630 648 9,138,009
1986/02/17 634 634 628 630 4,045,004
1986/02/15 617 625 614 624 2,105,002
1986/02/14 618 618 611 617 1,964,002
1986/02/13 618 618 610 615 3,349,003
1986/02/12 609 613 604 610 3,245,003
1986/02/10 603 605 595 603 612,001
1986/02/07 595 601 593 601 845,001
1986/02/06 600 601 592 593 431,000
1986/02/05 600 605 599 601 1,721,002
1986/02/04 612 615 602 607 5,121,005
1986/02/03 588 604 587 602 2,730,003
1986/02/01 585 588 584 588 694,001
1986/01/31 575 589 574 589 1,627,002
1986/01/30 580 580 575 579 1,126,001
1986/01/29 585 589 579 580 1,879,002
1986/01/28 579 585 575 585 1,070,001
1986/01/27 578 588 576 580 727,001
1986/01/25 575 579 572 575 857,001
1986/01/24 565 568 560 565 1,579,002
1986/01/23 575 578 560 572 866,001
1986/01/22 584 588 578 585 1,022,001
1986/01/21 575 589 570 589 1,020,001
1986/01/20 568 578 567 575 526,000
1986/01/18 581 589 578 578 423,000
1986/01/17 585 589 581 582 899,001
1986/01/16 595 599 586 586 991,001
1986/01/14 599 605 592 595 2,987,003
1986/01/13 595 595 586 595 766,001
1986/01/10 600 604 593 597 2,067,002
1986/01/09 596 612 592 603 6,690,006
1986/01/08 580 611 578 605 6,128,006
1986/01/07 600 601 583 583 1,586,002
1986/01/06 607 614 600 605 4,488,004
1986/01/04 613 616 607 611 4,242,004

このページの先頭へ