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
2004/12/30 554 554 549 554 875,000
2004/12/29 550 553 549 550 927,000
2004/12/28 548 551 545 549 1,217,000
2004/12/27 553 553 549 552 1,776,000
2004/12/24 543 551 541 548 3,063,000
2004/12/22 534 541 532 539 2,622,000
2004/12/21 526 533 526 532 2,126,000
2004/12/20 525 529 523 525 1,179,000
2004/12/17 528 528 523 526 2,219,000
2004/12/16 524 529 523 526 1,880,000
2004/12/15 521 529 521 526 2,430,000
2004/12/14 525 526 521 523 1,243,000
2004/12/13 519 524 518 524 1,469,000
2004/12/10 512 521 512 517 6,387,000
2004/12/09 528 530 518 521 1,756,000
2004/12/08 530 534 528 532 2,354,000
2004/12/07 533 538 532 534 2,789,000
2004/12/06 530 535 530 535 1,767,000
2004/12/03 538 541 535 539 4,329,000
2004/12/02 528 537 525 534 2,992,000
2004/12/01 516 524 513 522 1,350,000
2004/11/30 528 528 520 524 3,022,000
2004/11/29 526 535 525 534 2,340,000
2004/11/26 536 537 524 526 1,423,000
2004/11/25 532 536 531 536 2,115,000
2004/11/24 526 535 520 530 2,593,000
2004/11/22 525 526 516 523 3,360,000
2004/11/19 529 530 526 528 1,856,000
2004/11/18 529 533 526 529 3,867,000
2004/11/17 511 524 511 523 3,075,000
2004/11/16 520 523 516 520 2,434,000
2004/11/15 510 521 507 520 4,837,000
2004/11/12 490 502 490 502 2,933,000
2004/11/11 495 496 490 490 1,659,000
2004/11/10 496 497 492 492 1,043,000
2004/11/09 492 497 491 495 2,848,000
2004/11/08 500 514 490 493 5,309,000
2004/11/05 494 498 494 495 3,879,000
2004/11/04 490 492 483 483 1,833,000
2004/11/02 473 483 472 481 5,420,000
2004/11/01 475 480 473 476 3,627,000
2004/10/29 478 484 475 480 2,492,000
2004/10/28 475 483 474 480 2,406,000
2004/10/27 481 482 470 472 2,294,000
2004/10/26 483 484 475 481 3,127,000
2004/10/25 490 490 482 486 2,131,000
2004/10/22 487 492 487 489 1,870,000
2004/10/21 492 492 482 485 2,786,000
2004/10/20 497 498 491 493 2,000,000
2004/10/19 495 499 494 497 1,957,000
2004/10/18 498 500 491 493 1,298,000
2004/10/15 502 502 495 499 1,790,000
2004/10/14 508 508 496 501 2,753,000
2004/10/13 505 510 502 509 1,822,000
2004/10/12 506 509 502 504 2,377,000
2004/10/08 505 510 505 507 1,753,000
2004/10/07 512 513 506 509 2,154,000
2004/10/06 512 516 510 514 1,962,000
2004/10/05 512 515 511 513 2,118,000
2004/10/04 503 510 499 509 2,567,000
2004/10/01 500 508 498 501 2,047,000
2004/09/30 490 505 490 502 2,668,000
2004/09/29 506 506 486 486 3,675,000
2004/09/28 504 508 497 502 1,801,000
2004/09/27 500 509 497 509 2,643,000
2004/09/24 505 509 504 506 2,806,000
2004/09/22 508 512 502 503 2,269,000
2004/09/21 511 514 506 507 1,261,000
2004/09/17 520 520 509 510 2,792,000
2004/09/16 518 525 516 519 1,584,000
2004/09/15 528 528 520 520 1,134,000
2004/09/14 526 528 525 526 1,119,000
2004/09/13 525 527 522 524 2,175,000
2004/09/10 521 527 520 526 5,937,000
2004/09/09 542 542 530 530 1,853,000
2004/09/08 537 545 534 542 3,283,000
2004/09/07 536 536 528 530 2,603,000
2004/09/06 531 537 526 536 2,028,000
2004/09/03 535 535 526 528 1,058,000
2004/09/02 531 532 528 530 793,000
2004/09/01 530 534 525 532 1,116,000
2004/08/31 533 533 524 525 1,115,000
2004/08/30 528 534 526 533 1,207,000
2004/08/27 532 532 525 530 2,679,000
2004/08/26 535 536 522 523 5,202,000
2004/08/25 521 534 519 525 11,103,000
2004/08/24 507 507 502 504 2,807,000
2004/08/23 498 507 497 502 3,340,000
2004/08/20 486 490 484 488 3,462,000
2004/08/19 485 491 482 487 2,816,000
2004/08/18 487 490 480 484 2,471,000
2004/08/17 492 493 488 488 825,000
2004/08/16 495 498 482 487 2,643,000
2004/08/13 501 506 496 496 3,116,000
2004/08/12 510 514 505 509 1,436,000
2004/08/11 502 511 500 510 1,640,000
2004/08/10 493 501 491 500 1,905,000
2004/08/09 492 497 491 495 1,289,000
2004/08/06 496 500 493 497 2,414,000
2004/08/05 501 504 495 498 4,531,000
2004/08/04 511 512 498 505 4,050,000
2004/08/03 520 523 511 516 2,083,000
2004/08/02 512 518 508 518 3,104,000
2004/07/30 515 519 507 511 4,264,000
2004/07/29 526 526 513 519 1,706,000
2004/07/28 525 527 520 525 1,995,000
2004/07/27 520 522 512 515 2,927,000
2004/07/26 518 523 513 517 2,791,000
2004/07/23 524 534 521 527 4,708,000
2004/07/22 514 519 513 519 3,274,000
2004/07/21 524 527 520 527 2,040,000
2004/07/20 525 529 517 521 2,442,000
2004/07/16 530 533 523 533 1,477,000
2004/07/15 536 538 522 531 2,630,000
2004/07/14 549 550 531 531 2,444,000
2004/07/13 540 541 535 539 1,364,000
2004/07/12 540 547 535 540 1,340,000
2004/07/09 525 536 525 533 2,763,000
2004/07/08 528 536 526 527 2,059,000
2004/07/07 531 537 526 527 3,115,000
2004/07/06 538 545 534 536 2,299,000
2004/07/05 554 556 541 541 2,926,000
2004/07/02 552 557 546 556 2,282,000
2004/07/01 560 562 555 558 1,566,000
2004/06/30 561 569 553 559 2,247,000
2004/06/29 554 571 551 568 2,700,000
2004/06/28 554 556 548 553 3,525,000
2004/06/25 548 554 542 553 2,649,000
2004/06/24 560 562 548 552 3,357,000
2004/06/23 570 571 557 559 1,552,000
2004/06/22 566 573 563 570 1,399,000
2004/06/21 573 582 568 572 2,948,000
2004/06/18 581 584 561 561 2,410,000
2004/06/17 583 586 579 585 1,315,000
2004/06/16 586 600 575 589 6,458,000
2004/06/15 590 590 570 572 3,011,000
2004/06/14 582 596 578 590 4,793,000
2004/06/11 577 586 570 575 9,574,000
2004/06/10 560 571 554 567 3,315,000
2004/06/09 545 572 541 564 9,436,000
2004/06/08 537 544 534 544 3,426,000
2004/06/07 517 531 517 523 3,287,000
2004/06/04 517 520 507 515 2,428,000
2004/06/03 540 540 515 525 2,799,000
2004/06/02 542 542 531 535 1,448,000
2004/06/01 536 542 528 542 1,740,000
2004/05/31 545 550 527 542 2,233,000
2004/05/28 541 549 535 545 2,929,000
2004/05/27 543 545 535 535 2,378,000
2004/05/26 539 540 533 533 1,738,000
2004/05/25 544 544 519 525 3,698,000
2004/05/24 542 548 536 540 3,082,000
2004/05/21 525 541 515 535 1,661,000
2004/05/20 517 535 507 520 3,577,000
2004/05/19 505 541 504 531 5,222,000
2004/05/18 483 498 481 498 3,931,000
2004/05/17 506 506 475 480 5,657,000
2004/05/14 514 516 502 508 5,213,000
2004/05/13 529 532 513 514 3,719,000
2004/05/12 507 539 503 539 8,571,000
2004/05/11 500 506 494 500 6,101,000
2004/05/10 517 520 489 499 5,684,000
2004/05/07 528 534 517 524 6,699,000
2004/05/06 555 558 531 531 4,511,000
2004/04/30 565 567 551 551 3,835,000
2004/04/28 569 573 563 571 4,429,000
2004/04/27 572 574 563 568 2,101,000
2004/04/26 565 579 556 577 5,749,000
2004/04/23 591 591 558 565 9,766,000
2004/04/22 608 613 592 593 4,040,000
2004/04/21 591 610 586 604 5,655,000
2004/04/20 600 602 582 591 8,083,000
2004/04/19 616 617 588 600 4,090,000
2004/04/16 632 637 617 618 4,404,000
2004/04/15 662 667 633 639 2,789,000
2004/04/14 658 669 656 666 2,207,000
2004/04/13 651 672 647 665 2,697,000
2004/04/12 649 655 646 653 1,090,000
2004/04/09 660 661 642 650 2,857,000
2004/04/08 649 669 648 666 3,399,000
2004/04/07 636 661 636 647 2,933,000
2004/04/06 641 647 626 638 3,466,000
2004/04/05 652 652 641 642 1,386,000
2004/04/02 660 663 648 651 2,154,000
2004/04/01 661 667 653 658 3,040,000
2004/03/31 649 658 641 652 3,360,000
2004/03/30 667 667 639 644 3,004,000
2004/03/29 660 668 653 667 2,517,000
2004/03/26 670 682 663 674 4,280,000
2004/03/25 675 686 669 681 3,774,000
2004/03/24 650 683 650 679 4,491,000
2004/03/23 636 651 627 649 1,467,000
2004/03/22 644 648 637 641 3,560,000
2004/03/19 650 656 646 648 2,916,000
2004/03/18 665 668 653 656 4,617,000
2004/03/17 640 676 633 662 11,610,000
2004/03/16 600 634 599 627 7,697,000
2004/03/15 580 600 579 600 2,597,000
2004/03/12 573 581 567 574 5,904,000
2004/03/11 590 590 576 583 3,607,000
2004/03/10 595 600 592 593 2,787,000
2004/03/09 599 600 592 600 1,760,000
2004/03/08 593 602 592 596 2,265,000
2004/03/05 597 600 588 590 2,016,000
2004/03/04 595 603 595 601 2,845,000
2004/03/03 605 609 598 602 3,818,000
2004/03/02 600 605 597 600 4,730,000
2004/03/01 582 601 579 595 6,233,000
2004/02/27 563 592 563 587 4,956,000
2004/02/26 557 566 557 564 2,228,000
2004/02/25 566 567 561 562 2,018,000
2004/02/24 578 581 563 565 4,087,000
2004/02/23 582 583 572 573 1,818,000
2004/02/20 583 590 577 578 2,717,000
2004/02/19 580 584 580 582 2,139,000
2004/02/18 587 591 579 579 1,692,000
2004/02/17 590 593 583 588 2,638,000
2004/02/16 576 599 576 595 8,207,000
2004/02/13 565 574 563 574 2,351,000
2004/02/12 569 574 567 572 1,685,000
2004/02/10 568 574 563 567 1,486,000
2004/02/09 560 578 560 575 5,223,000
2004/02/06 550 555 548 554 1,111,000
2004/02/05 543 548 543 546 1,473,000
2004/02/04 562 569 542 543 3,310,000
2004/02/03 560 570 546 570 3,972,000
2004/02/02 548 559 546 555 1,895,000
2004/01/30 554 554 536 543 2,033,000
2004/01/29 555 559 545 554 1,546,000
2004/01/28 563 566 557 563 1,411,000
2004/01/27 565 565 560 562 1,784,000
2004/01/26 553 557 547 555 1,766,000
2004/01/23 545 564 545 557 4,540,000
2004/01/22 569 573 561 565 1,646,000
2004/01/21 555 569 554 559 1,738,000
2004/01/20 565 572 559 566 2,991,000
2004/01/19 556 562 546 562 3,582,000
2004/01/16 531 559 531 556 2,892,000
2004/01/15 536 541 527 536 2,838,000
2004/01/14 535 547 533 545 2,384,000
2004/01/13 545 554 539 542 2,171,000
2004/01/09 560 563 555 558 1,883,000
2004/01/08 556 565 552 560 1,560,000
2004/01/07 559 559 549 557 1,252,000
2004/01/06 559 559 550 559 1,335,000
2004/01/05 558 559 551 554 840,000

このページの先頭へ