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
2002/12/30 408 418 407 418 602,000
2002/12/27 408 414 404 414 719,000
2002/12/26 401 415 401 412 1,146,000
2002/12/25 397 400 393 396 1,340,000
2002/12/24 396 403 395 399 2,064,000
2002/12/20 405 405 399 401 1,490,000
2002/12/19 398 402 391 401 1,438,000
2002/12/18 402 406 394 398 2,455,000
2002/12/17 403 405 401 402 1,855,000
2002/12/16 405 406 401 403 1,256,000
2002/12/13 408 408 402 404 3,548,000
2002/12/12 407 409 405 407 1,330,000
2002/12/11 405 406 403 405 1,621,000
2002/12/10 406 410 403 404 1,263,000
2002/12/09 411 413 407 407 787,000
2002/12/06 415 415 408 413 1,147,000
2002/12/05 413 417 411 413 1,000,000
2002/12/04 410 415 407 411 1,248,000
2002/12/03 420 422 412 415 1,322,000
2002/12/02 427 428 416 417 1,288,000
2002/11/29 423 429 421 427 1,449,000
2002/11/28 425 429 422 427 1,135,000
2002/11/27 415 424 415 420 1,366,000
2002/11/26 426 427 411 414 1,013,000
2002/11/25 421 428 419 424 1,000,000
2002/11/22 413 423 410 420 2,203,000
2002/11/21 402 408 401 408 1,894,000
2002/11/20 402 404 395 398 4,191,000
2002/11/19 414 418 401 402 4,816,000
2002/11/18 434 434 417 419 2,224,000
2002/11/15 436 436 426 431 2,225,000
2002/11/14 441 443 427 435 1,793,000
2002/11/13 439 441 438 440 1,056,000
2002/11/12 439 442 438 440 669,000
2002/11/11 446 446 438 438 805,000
2002/11/08 446 450 444 446 1,589,000
2002/11/07 446 452 442 450 2,506,000
2002/11/06 440 447 438 445 1,398,000
2002/11/05 442 442 435 438 1,042,000
2002/11/01 429 434 427 432 875,000
2002/10/31 433 437 426 430 1,325,000
2002/10/30 431 444 430 438 916,000
2002/10/29 430 432 426 429 816,000
2002/10/28 429 429 421 428 1,308,000
2002/10/25 424 434 424 429 979,000
2002/10/24 432 433 425 429 1,005,000
2002/10/23 431 436 427 433 1,237,000
2002/10/22 443 443 431 432 1,114,000
2002/10/21 446 449 443 446 1,559,000
2002/10/18 435 441 434 441 1,778,000
2002/10/17 434 439 430 432 557,000
2002/10/16 439 439 427 432 687,000
2002/10/15 432 434 425 434 1,325,000
2002/10/11 418 425 417 422 1,786,000
2002/10/10 414 415 410 413 2,301,000
2002/10/09 428 428 417 421 2,023,000
2002/10/08 429 438 429 433 2,015,000
2002/10/07 438 438 426 428 1,869,000
2002/10/04 434 440 434 439 1,841,000
2002/10/03 440 454 439 443 1,486,000
2002/10/02 437 445 435 439 1,424,000
2002/10/01 439 443 434 438 1,389,000
2002/09/30 453 458 443 449 1,575,000
2002/09/27 450 457 447 455 3,123,000
2002/09/26 439 448 436 447 1,144,000
2002/09/25 444 444 436 439 1,188,000
2002/09/24 437 445 435 445 2,297,000
2002/09/20 446 450 437 438 1,722,000
2002/09/19 429 446 429 441 2,644,000
2002/09/18 420 424 418 423 1,588,000
2002/09/17 426 427 420 425 1,693,000
2002/09/13 426 426 419 425 5,687,000
2002/09/12 420 424 418 421 1,101,000
2002/09/11 423 424 418 420 1,023,000
2002/09/10 415 424 414 415 1,479,000
2002/09/09 414 421 411 413 1,761,000
2002/09/06 414 415 410 414 2,489,000
2002/09/05 417 423 416 418 2,075,000
2002/09/04 410 416 406 416 2,268,000
2002/09/03 423 424 413 413 2,819,000
2002/09/02 436 437 428 428 1,772,000
2002/08/30 439 441 437 437 1,013,000
2002/08/29 445 445 435 436 1,420,000
2002/08/28 443 447 440 440 1,440,000
2002/08/27 443 450 442 445 1,284,000
2002/08/26 435 457 435 452 2,640,000
2002/08/23 439 447 438 439 2,070,000
2002/08/22 441 444 435 438 3,292,000
2002/08/21 451 459 444 446 1,426,000
2002/08/20 457 463 454 454 1,555,000
2002/08/19 462 462 450 452 1,438,000
2002/08/16 464 465 459 462 1,016,000
2002/08/15 460 464 454 463 1,386,000
2002/08/14 446 454 446 453 1,206,000
2002/08/13 451 457 441 443 2,935,000
2002/08/12 466 469 456 456 1,029,000
2002/08/09 460 468 460 465 1,937,000
2002/08/08 454 464 454 460 1,210,000
2002/08/07 456 461 454 455 1,175,000
2002/08/06 454 458 451 454 1,807,000
2002/08/05 455 467 452 454 2,481,000
2002/08/02 452 464 452 459 1,467,000
2002/08/01 461 461 456 458 988,000
2002/07/31 463 463 454 456 1,374,000
2002/07/30 468 470 463 467 1,189,000
2002/07/29 467 471 455 458 2,021,000
2002/07/26 463 466 457 462 1,755,000
2002/07/25 475 477 461 461 1,676,000
2002/07/24 473 481 463 464 1,510,000
2002/07/23 478 482 475 478 660,000
2002/07/22 465 487 465 484 1,029,000
2002/07/19 482 482 473 475 1,412,000
2002/07/18 485 488 476 477 1,372,000
2002/07/17 475 482 468 478 1,720,000
2002/07/16 470 477 468 470 1,710,000
2002/07/15 496 496 476 480 1,431,000
2002/07/12 493 495 488 488 1,540,000
2002/07/11 492 497 485 487 1,661,000
2002/07/10 505 510 498 498 1,219,000
2002/07/09 502 513 502 513 3,088,000
2002/07/08 506 509 501 502 3,400,000
2002/07/05 498 500 495 498 1,361,000
2002/07/04 500 504 494 494 2,144,000
2002/07/03 476 499 475 498 2,502,000
2002/07/02 481 482 472 482 1,746,000
2002/07/01 474 486 474 486 3,831,000
2002/06/28 451 465 446 464 1,959,000
2002/06/27 452 453 444 449 850,000
2002/06/26 450 455 445 454 1,466,000
2002/06/25 455 459 451 455 633,000
2002/06/24 447 462 447 459 1,013,000
2002/06/21 457 463 450 452 1,622,000
2002/06/20 451 462 450 462 2,108,000
2002/06/19 465 471 451 456 2,006,000
2002/06/18 465 470 460 468 1,817,000
2002/06/17 475 477 458 459 3,798,000
2002/06/14 490 491 474 477 5,070,000
2002/06/13 498 498 480 487 2,066,000
2002/06/12 501 502 495 498 2,592,000
2002/06/11 500 506 500 502 1,351,000
2002/06/10 499 510 495 503 1,911,000
2002/06/07 486 496 486 494 2,972,000
2002/06/06 523 523 494 496 4,592,000
2002/06/05 526 534 523 526 2,712,000
2002/06/04 531 532 521 526 3,834,000
2002/06/03 515 533 515 529 5,760,000
2002/05/31 504 520 501 520 6,861,000
2002/05/30 493 507 491 504 10,623,000
2002/05/29 484 489 481 484 3,729,000
2002/05/28 480 482 477 480 1,385,000
2002/05/27 485 487 476 477 2,697,000
2002/05/24 485 485 467 481 2,880,000
2002/05/23 489 493 482 487 6,743,000
2002/05/22 457 485 456 479 8,060,000
2002/05/21 453 460 452 457 3,780,000
2002/05/20 443 456 442 452 6,735,000
2002/05/17 442 444 441 441 1,928,000
2002/05/16 438 440 434 440 1,671,000
2002/05/15 436 443 431 436 2,466,000
2002/05/14 434 434 429 431 1,274,000
2002/05/13 438 438 425 429 1,617,000
2002/05/10 440 440 434 438 2,209,000
2002/05/09 438 444 437 440 3,108,000
2002/05/08 427 438 427 436 3,248,000
2002/05/07 429 429 424 427 1,394,000
2002/05/02 430 430 426 429 1,238,000
2002/05/01 427 431 425 428 1,914,000
2002/04/30 425 427 424 426 1,800,000
2002/04/26 433 433 424 425 2,311,000
2002/04/25 428 433 424 433 2,423,000
2002/04/24 433 436 427 430 3,085,000
2002/04/23 424 430 422 428 2,372,000
2002/04/22 432 434 427 428 1,457,000
2002/04/19 428 433 425 432 1,846,000
2002/04/18 423 432 423 430 3,811,000
2002/04/17 415 427 414 423 4,173,000
2002/04/16 415 421 410 419 2,355,000
2002/04/15 417 418 409 415 2,044,000
2002/04/12 421 421 412 416 3,791,000
2002/04/11 428 429 423 426 3,144,000
2002/04/10 425 432 423 428 2,883,000
2002/04/09 425 427 414 420 3,443,000
2002/04/08 428 432 418 422 2,439,000
2002/04/05 425 436 424 433 5,631,000
2002/04/04 414 430 413 425 7,518,000
2002/04/03 402 412 392 412 3,592,000
2002/04/02 405 408 402 406 2,516,000
2002/04/01 406 409 403 406 2,986,000
2002/03/29 411 413 405 406 3,117,000
2002/03/28 407 416 405 411 3,038,000
2002/03/27 408 412 404 405 1,769,000
2002/03/26 414 414 405 411 2,267,000
2002/03/25 413 423 412 416 3,391,000
2002/03/22 415 422 412 416 3,124,000
2002/03/20 422 422 415 416 2,562,000
2002/03/19 422 423 414 418 4,802,000
2002/03/18 430 435 417 417 2,952,000
2002/03/15 429 435 424 435 2,020,000
2002/03/14 430 431 421 425 2,057,000
2002/03/13 435 448 431 431 2,448,000
2002/03/12 444 455 434 434 4,905,000
2002/03/11 442 448 434 439 3,392,000
2002/03/08 425 445 420 437 7,532,000
2002/03/07 426 428 421 423 1,932,000
2002/03/06 413 431 413 424 3,809,000
2002/03/05 429 429 408 417 4,745,000
2002/03/04 402 420 398 420 5,910,000
2002/03/01 381 394 379 394 3,519,000
2002/02/28 384 391 383 384 2,484,000
2002/02/27 374 385 374 385 2,088,000
2002/02/26 376 378 371 372 1,979,000
2002/02/25 378 382 372 373 2,010,000
2002/02/22 373 380 370 378 1,782,000
2002/02/21 370 379 367 377 1,749,000
2002/02/20 366 374 365 372 1,838,000
2002/02/19 382 385 366 369 2,383,000
2002/02/18 378 387 378 385 1,425,000
2002/02/15 384 388 377 379 1,502,000
2002/02/14 382 392 376 381 2,198,000
2002/02/13 389 395 375 380 2,998,000
2002/02/12 385 389 380 384 2,770,000
2002/02/08 359 377 357 375 3,655,000
2002/02/07 358 366 354 360 3,608,000
2002/02/06 357 367 356 359 2,332,000
2002/02/05 360 363 353 357 3,106,000
2002/02/04 368 369 360 363 1,895,000
2002/02/01 370 374 362 363 3,184,000
2002/01/31 379 383 370 370 2,931,000
2002/01/30 385 388 378 379 1,905,000
2002/01/29 391 394 386 386 1,661,000
2002/01/28 390 399 388 390 1,865,000
2002/01/25 392 394 381 383 3,574,000
2002/01/24 397 403 390 393 1,065,000
2002/01/23 397 402 392 392 1,623,000
2002/01/22 411 411 392 392 2,319,000
2002/01/21 404 418 399 414 3,874,000
2002/01/18 394 405 385 405 2,947,000
2002/01/17 386 393 383 384 1,394,000
2002/01/16 375 383 375 376 1,789,000
2002/01/15 382 385 375 375 3,027,000
2002/01/11 393 397 387 392 3,737,000
2002/01/10 396 397 386 387 4,400,000
2002/01/09 387 388 379 381 2,286,000
2002/01/08 391 392 385 387 1,899,000
2002/01/07 395 395 384 388 3,116,000
2002/01/04 410 410 392 404 1,532,000

このページの先頭へ