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
2001/12/28 392 397 388 395 1,463,000
2001/12/27 373 391 371 391 1,417,000
2001/12/26 383 384 372 374 1,512,000
2001/12/25 386 389 373 381 2,111,000
2001/12/21 386 396 378 386 6,783,000
2001/12/20 359 380 354 376 3,490,000
2001/12/19 364 370 353 358 4,118,000
2001/12/18 366 374 362 365 2,192,000
2001/12/17 366 368 355 356 2,815,000
2001/12/14 367 375 362 368 7,761,000
2001/12/13 383 389 365 366 3,719,000
2001/12/12 370 391 368 388 5,847,000
2001/12/11 380 388 353 365 8,220,000
2001/12/10 406 406 382 390 6,728,000
2001/12/07 437 442 414 414 5,479,000
2001/12/06 446 448 427 430 4,715,000
2001/12/05 453 455 446 451 2,407,000
2001/12/04 442 456 441 452 3,999,000
2001/12/03 476 476 441 443 6,165,000
2001/11/30 486 488 475 476 2,646,000
2001/11/29 488 494 485 494 2,481,000
2001/11/28 495 500 486 486 2,496,000
2001/11/27 505 509 494 495 2,569,000
2001/11/26 510 516 504 507 2,163,000
2001/11/22 527 527 507 513 1,987,000
2001/11/21 514 531 514 523 5,192,000
2001/11/20 500 518 499 513 4,643,000
2001/11/19 491 512 491 498 4,157,000
2001/11/16 498 512 488 495 3,919,000
2001/11/15 500 502 490 500 5,923,000
2001/11/14 527 529 510 510 2,905,000
2001/11/13 522 525 509 523 3,189,000
2001/11/12 521 530 521 528 2,293,000
2001/11/09 531 534 512 518 2,651,000
2001/11/08 536 537 529 534 1,421,000
2001/11/07 541 547 532 534 1,719,000
2001/11/06 538 541 536 540 1,098,000
2001/11/05 543 543 532 537 1,681,000
2001/11/02 550 553 542 543 1,575,000
2001/11/01 552 553 541 548 1,840,000
2001/10/31 564 568 552 552 1,615,000
2001/10/30 552 568 552 561 1,432,000
2001/10/29 571 577 554 555 2,340,000
2001/10/26 592 592 573 580 2,958,000
2001/10/25 587 596 586 592 3,656,000
2001/10/24 580 594 578 587 7,205,000
2001/10/23 574 578 567 576 8,540,000
2001/10/22 548 568 548 567 10,792,000
2001/10/19 538 555 528 538 10,957,000
2001/10/18 540 543 533 535 3,058,000
2001/10/17 571 571 544 549 2,962,000
2001/10/16 577 577 567 571 1,376,000
2001/10/15 578 585 570 577 2,397,000
2001/10/12 596 596 568 585 3,091,000
2001/10/11 583 586 578 586 1,630,000
2001/10/10 585 587 567 579 1,818,000
2001/10/09 570 575 565 575 1,362,000
2001/10/05 599 599 584 594 3,035,000
2001/10/04 597 598 585 597 2,974,000
2001/10/03 595 595 580 580 4,843,000
2001/10/02 550 590 545 585 3,922,000
2001/10/01 544 554 537 550 4,491,000
2001/09/28 549 549 532 542 4,394,000
2001/09/27 551 557 542 550 4,422,000
2001/09/26 578 578 540 556 2,685,000
2001/09/25 570 580 560 567 2,035,000
2001/09/21 545 577 535 565 2,959,000
2001/09/20 610 610 557 585 5,043,000
2001/09/19 618 630 617 628 3,093,000
2001/09/18 646 648 616 617 2,569,000
2001/09/17 650 650 616 616 1,692,000
2001/09/14 612 641 612 640 2,704,000
2001/09/13 624 635 610 622 1,704,000
2001/09/12 624 650 616 619 1,588,000
2001/09/11 656 660 650 654 1,197,000
2001/09/10 675 675 650 650 1,811,000
2001/09/07 670 676 665 667 1,917,000
2001/09/06 676 695 676 684 1,859,000
2001/09/05 693 693 674 686 2,402,000
2001/09/04 680 696 666 695 2,376,000
2001/09/03 704 706 683 683 2,186,000
2001/08/31 661 703 661 695 3,232,000
2001/08/30 690 695 650 671 6,805,000
2001/08/29 725 726 698 700 2,616,000
2001/08/28 747 754 724 738 2,379,000
2001/08/27 753 760 748 749 1,836,000
2001/08/24 780 780 754 763 3,537,000
2001/08/23 750 795 750 787 6,849,000
2001/08/22 739 747 732 740 2,421,000
2001/08/21 749 751 739 739 2,002,000
2001/08/20 735 740 731 735 989,000
2001/08/17 749 749 734 737 1,800,000
2001/08/16 730 755 727 745 4,963,000
2001/08/15 720 732 705 727 1,985,000
2001/08/14 709 729 697 725 1,980,000
2001/08/13 709 709 695 701 1,892,000
2001/08/10 715 723 692 701 2,208,000
2001/08/09 725 735 718 725 5,138,000
2001/08/08 701 725 701 724 3,441,000
2001/08/07 708 709 700 707 2,127,000
2001/08/06 700 713 695 713 973,000
2001/08/03 705 712 697 700 2,009,000
2001/08/02 688 700 675 700 2,531,000
2001/08/01 694 699 684 689 1,505,000
2001/07/31 693 705 690 701 1,983,000
2001/07/30 705 705 685 686 1,329,000
2001/07/27 680 701 676 695 1,447,000
2001/07/26 690 696 675 675 2,347,000
2001/07/25 700 705 680 692 3,195,000
2001/07/24 668 684 661 680 2,045,000
2001/07/23 675 675 660 668 1,518,000
2001/07/19 677 678 668 678 1,373,000
2001/07/18 680 687 662 667 1,263,000
2001/07/17 680 688 677 680 1,144,000
2001/07/16 700 707 688 690 1,778,000
2001/07/13 693 697 685 690 1,915,000
2001/07/12 702 705 696 703 1,372,000
2001/07/11 710 710 693 700 2,870,000
2001/07/10 705 705 685 690 1,641,000
2001/07/09 706 720 705 715 4,420,000
2001/07/06 698 723 694 716 6,617,000
2001/07/05 672 699 670 699 2,813,000
2001/07/04 666 679 665 672 1,684,000
2001/07/03 668 669 663 668 946,000
2001/07/02 671 672 660 661 1,057,000
2001/06/29 671 680 660 680 1,296,000
2001/06/28 667 669 655 661 763,000
2001/06/27 680 680 665 667 1,123,000
2001/06/26 670 683 669 683 607,000
2001/06/25 680 689 663 674 1,664,000
2001/06/22 689 690 680 690 1,258,000
2001/06/21 672 691 670 690 927,000
2001/06/20 665 669 652 669 741,000
2001/06/19 684 692 660 671 1,516,000
2001/06/18 649 689 649 686 1,320,000
2001/06/15 645 659 641 659 2,058,000
2001/06/14 651 654 643 646 1,259,000
2001/06/13 660 663 642 654 926,000
2001/06/12 650 658 648 650 1,267,000
2001/06/11 662 670 655 657 538,000
2001/06/08 680 683 675 682 4,302,000
2001/06/07 658 671 651 670 918,000
2001/06/06 662 668 651 652 630,000
2001/06/05 670 672 667 672 1,020,000
2001/06/04 662 670 656 670 1,281,000
2001/06/01 651 656 640 655 897,000
2001/05/31 638 647 635 641 1,462,000
2001/05/30 635 641 632 639 1,506,000
2001/05/29 659 664 652 660 699,000
2001/05/28 641 648 637 639 1,761,000
2001/05/25 667 673 650 651 1,316,000
2001/05/24 675 681 670 674 1,214,000
2001/05/23 678 695 678 695 704,000
2001/05/22 700 704 691 694 1,698,000
2001/05/21 670 695 670 682 783,000
2001/05/18 679 687 672 672 1,281,000
2001/05/17 700 700 675 689 1,318,000
2001/05/16 705 715 693 698 2,264,000
2001/05/15 672 707 670 698 3,303,000
2001/05/14 679 679 655 664 1,665,000
2001/05/11 669 680 667 670 1,781,000
2001/05/10 651 668 651 663 1,379,000
2001/05/09 651 654 638 644 2,107,000
2001/05/08 652 660 642 648 1,735,000
2001/05/07 670 679 637 672 2,134,000
2001/05/02 694 703 671 680 2,905,000
2001/05/01 720 724 712 714 3,307,000
2001/04/27 709 720 700 710 3,961,000
2001/04/26 698 715 689 689 6,193,000
2001/04/25 680 688 675 688 1,593,000
2001/04/24 675 685 660 685 3,281,000
2001/04/23 655 678 653 676 3,831,000
2001/04/20 630 657 625 650 3,773,000
2001/04/19 615 648 612 640 4,857,000
2001/04/18 595 610 595 609 2,243,000
2001/04/17 604 608 596 601 1,257,000
2001/04/16 605 608 597 600 1,372,000
2001/04/13 600 610 595 602 2,204,000
2001/04/12 593 595 577 579 985,000
2001/04/11 574 590 562 581 1,714,000
2001/04/10 579 589 564 567 1,136,000
2001/04/09 583 583 572 576 1,423,000
2001/04/06 610 618 582 583 4,106,000
2001/04/05 595 610 593 602 4,331,000
2001/04/04 574 590 574 585 2,338,000
2001/04/03 569 580 568 571 1,336,000
2001/04/02 572 579 563 573 1,802,000
2001/03/30 571 588 542 546 1,294,000
2001/03/29 572 590 562 574 1,092,000
2001/03/28 586 589 568 582 1,068,000
2001/03/27 585 595 568 587 2,502,000
2001/03/26 560 580 548 580 3,160,000
2001/03/23 534 558 530 552 1,046,000
2001/03/22 559 564 534 534 1,506,000
2001/03/21 520 555 515 550 1,458,000
2001/03/19 522 537 520 520 1,201,000
2001/03/16 523 534 512 512 1,183,000
2001/03/15 519 537 501 537 2,226,000
2001/03/14 536 536 521 521 1,191,000
2001/03/13 531 550 523 546 1,649,000
2001/03/12 560 569 556 560 932,000
2001/03/09 530 560 530 559 4,048,000
2001/03/08 534 540 527 530 720,000
2001/03/07 527 544 520 544 1,676,000
2001/03/06 527 539 518 533 1,105,000
2001/03/05 519 529 515 529 1,033,000
2001/03/02 545 545 510 510 2,677,000
2001/03/01 556 560 531 540 2,270,000
2001/02/28 549 553 540 547 1,667,000
2001/02/27 538 550 535 541 1,587,000
2001/02/26 518 532 518 526 918,000
2001/02/23 511 528 511 528 1,029,000
2001/02/22 515 526 510 521 649,000
2001/02/21 511 520 511 517 529,000
2001/02/20 509 520 509 520 381,000
2001/02/19 509 519 507 513 510,000
2001/02/16 526 528 510 511 890,000
2001/02/15 517 522 516 519 840,000
2001/02/14 507 527 506 527 965,000
2001/02/13 518 518 507 507 1,064,000
2001/02/09 508 515 508 511 1,953,000
2001/02/08 521 532 507 508 1,909,000
2001/02/07 509 524 505 524 1,451,000
2001/02/06 511 514 504 510 832,000
2001/02/05 511 516 505 511 1,085,000
2001/02/02 510 530 510 525 2,611,000
2001/02/01 503 508 500 508 1,469,000
2001/01/31 501 510 496 508 1,855,000
2001/01/30 500 502 491 496 1,418,000
2001/01/29 498 507 497 505 954,000
2001/01/26 497 506 497 502 1,096,000
2001/01/25 505 506 497 502 1,702,000
2001/01/24 497 512 495 509 2,559,000
2001/01/23 511 517 493 495 2,342,000
2001/01/22 493 520 492 517 1,820,000
2001/01/19 525 529 517 518 1,712,000
2001/01/18 538 539 520 533 1,719,000
2001/01/17 540 540 520 528 897,000
2001/01/16 500 544 496 540 2,983,000
2001/01/15 508 512 487 495 2,839,000
2001/01/12 530 538 499 512 5,915,000
2001/01/11 580 588 523 537 4,188,000
2001/01/10 579 596 579 588 2,603,000
2001/01/09 585 593 568 587 2,420,000
2001/01/05 630 634 614 625 1,777,000
2001/01/04 629 635 619 634 1,760,000

このページの先頭へ