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
2011/12/30 377 380 376 379 1,109,000
2011/12/29 373 378 373 376 1,303,000
2011/12/28 380 380 374 375 1,046,000
2011/12/27 376 378 375 378 875,000
2011/12/26 381 381 378 379 1,252,000
2011/12/22 378 383 377 380 2,370,000
2011/12/21 379 379 377 379 1,230,000
2011/12/20 379 379 375 376 1,381,000
2011/12/19 377 379 376 378 1,076,000
2011/12/16 379 380 376 378 1,742,000
2011/12/15 375 379 374 378 2,054,000
2011/12/14 373 377 373 376 1,461,000
2011/12/13 373 377 372 376 1,648,000
2011/12/12 377 379 375 378 1,645,000
2011/12/09 369 375 369 371 5,853,000
2011/12/08 369 375 369 374 2,309,000
2011/12/07 375 375 365 369 4,513,000
2011/12/06 378 379 374 374 1,831,000
2011/12/05 378 379 376 378 854,000
2011/12/02 377 379 374 378 1,922,000
2011/12/01 375 379 371 373 2,302,000
2011/11/30 370 373 368 370 2,837,000
2011/11/29 375 376 368 371 3,867,000
2011/11/28 382 382 372 374 3,166,000
2011/11/25 381 386 381 383 2,518,000
2011/11/24 385 386 381 383 2,361,000
2011/11/22 386 388 384 386 2,104,000
2011/11/21 380 386 378 385 2,032,000
2011/11/18 380 384 378 379 2,334,000
2011/11/17 380 382 376 380 1,967,000
2011/11/16 386 386 377 379 2,631,000
2011/11/15 382 386 382 386 2,997,000
2011/11/14 383 383 379 381 1,632,000
2011/11/11 384 386 377 380 3,160,000
2011/11/10 375 385 375 384 3,617,000
2011/11/09 375 383 372 380 2,409,000
2011/11/08 369 374 369 372 2,163,000
2011/11/07 372 376 372 373 1,734,000
2011/11/04 374 374 368 372 2,016,000
2011/11/02 378 380 371 371 2,853,000
2011/11/01 379 384 377 383 1,961,000
2011/10/31 380 385 377 380 3,226,000
2011/10/28 377 382 372 380 6,298,000
2011/10/27 372 377 369 374 2,878,000
2011/10/26 370 373 366 371 1,896,000
2011/10/25 377 378 372 372 1,992,000
2011/10/24 380 385 374 377 2,396,000
2011/10/21 381 382 377 378 1,251,000
2011/10/20 376 381 374 381 2,620,000
2011/10/19 367 377 365 377 3,440,000
2011/10/18 368 381 365 365 4,812,000
2011/10/17 377 377 369 370 4,422,000
2011/10/14 382 383 376 376 3,216,000
2011/10/13 391 391 383 383 2,676,000
2011/10/12 388 391 386 390 1,739,000
2011/10/11 391 391 388 391 2,216,000
2011/10/07 392 392 385 386 4,133,000
2011/10/06 390 393 388 392 3,858,000
2011/10/05 390 391 383 389 4,810,000
2011/10/04 395 397 389 391 6,782,000
2011/10/03 386 400 385 399 5,224,000
2011/09/30 390 391 388 390 4,791,000
2011/09/29 387 390 384 390 4,885,000
2011/09/28 373 389 371 388 6,100,000
2011/09/27 384 386 379 382 6,774,000
2011/09/26 380 384 379 383 6,163,000
2011/09/22 371 378 371 377 2,919,000
2011/09/21 374 376 371 374 2,288,000
2011/09/20 377 377 372 373 2,350,000
2011/09/16 382 384 376 378 5,118,000
2011/09/15 377 381 376 381 3,776,000
2011/09/14 377 377 373 375 2,408,000
2011/09/13 375 377 372 376 2,407,000
2011/09/12 372 372 367 370 3,376,000
2011/09/09 378 380 377 378 5,840,000
2011/09/08 377 380 376 379 6,325,000
2011/09/07 371 375 368 375 4,582,000
2011/09/06 371 374 369 371 4,616,000
2011/09/05 367 371 365 370 2,839,000
2011/09/02 366 369 364 367 2,832,000
2011/09/01 369 370 365 367 3,259,000
2011/08/31 363 370 363 370 3,712,000
2011/08/30 362 365 360 363 2,625,000
2011/08/29 362 364 359 362 6,321,000
2011/08/26 358 360 355 360 3,407,000
2011/08/25 354 357 353 354 3,538,000
2011/08/24 354 356 350 353 3,635,000
2011/08/23 349 355 347 354 4,762,000
2011/08/22 343 348 343 346 3,756,000
2011/08/19 341 348 341 346 3,979,000
2011/08/18 352 352 345 348 5,820,000
2011/08/17 347 354 346 352 2,989,000
2011/08/16 352 355 349 352 3,632,000
2011/08/15 354 359 351 356 4,239,000
2011/08/12 352 356 346 353 7,299,000
2011/08/11 333 350 330 348 6,629,000
2011/08/10 332 332 325 330 2,554,000
2011/08/09 320 324 316 324 3,865,000
2011/08/08 330 331 326 326 2,273,000
2011/08/05 332 336 331 332 2,640,000
2011/08/04 340 344 337 339 2,773,000
2011/08/03 340 341 335 336 2,265,000
2011/08/02 346 347 342 342 2,268,000
2011/08/01 346 352 344 348 2,205,000
2011/07/29 344 349 344 346 1,854,000
2011/07/28 348 348 342 343 2,754,000
2011/07/27 358 358 352 352 2,393,000
2011/07/26 358 361 357 359 1,177,000
2011/07/25 358 359 356 357 1,349,000
2011/07/22 359 362 357 361 2,185,000
2011/07/21 358 359 356 358 1,938,000
2011/07/20 357 358 354 358 3,040,000
2011/07/19 349 360 349 357 5,030,000
2011/07/15 344 349 344 348 2,078,000
2011/07/14 345 347 341 344 2,711,000
2011/07/13 345 349 345 348 1,229,000
2011/07/12 345 347 343 346 2,680,000
2011/07/11 346 347 344 347 1,997,000
2011/07/08 345 346 343 345 2,378,000
2011/07/07 340 343 339 342 2,738,000
2011/07/06 340 342 338 342 1,541,000
2011/07/05 338 341 338 339 998,000
2011/07/04 338 341 336 339 2,505,000
2011/07/01 336 337 335 336 1,481,000
2011/06/30 337 338 333 334 2,785,000
2011/06/29 336 336 333 336 2,086,000
2011/06/28 333 336 332 332 2,288,000
2011/06/27 333 335 330 331 1,504,000
2011/06/24 333 337 333 336 1,382,000
2011/06/23 331 335 330 334 2,059,000
2011/06/22 330 336 329 334 3,658,000
2011/06/21 325 329 322 329 2,294,000
2011/06/20 322 328 322 324 2,447,000
2011/06/17 324 324 321 322 2,299,000
2011/06/16 327 328 322 322 2,263,000
2011/06/15 327 327 323 327 2,025,000
2011/06/14 320 327 320 326 1,573,000
2011/06/13 319 321 318 320 1,947,000
2011/06/10 319 322 318 320 6,313,000
2011/06/09 316 318 315 317 2,385,000
2011/06/08 315 319 314 316 3,338,000
2011/06/07 312 316 311 315 1,749,000
2011/06/06 315 316 310 313 2,977,000
2011/06/03 324 325 314 315 8,374,000
2011/06/02 330 331 324 328 3,622,000
2011/06/01 337 337 332 336 2,661,000
2011/05/31 330 336 330 336 3,116,000
2011/05/30 330 332 329 329 1,451,000
2011/05/27 331 333 330 330 1,010,000
2011/05/26 334 334 332 332 1,176,000
2011/05/25 332 333 330 332 1,150,000
2011/05/24 332 335 332 333 1,729,000
2011/05/23 336 337 333 334 2,907,000
2011/05/20 333 337 332 334 2,268,000
2011/05/19 334 336 332 332 1,311,000
2011/05/18 332 337 331 334 2,917,000
2011/05/17 334 335 330 331 1,782,000
2011/05/16 333 334 331 332 1,459,000
2011/05/13 337 338 330 336 4,210,000
2011/05/12 341 341 336 336 1,299,000
2011/05/11 340 341 339 341 1,170,000
2011/05/10 340 340 336 340 1,576,000
2011/05/09 339 340 336 338 2,088,000
2011/05/06 335 337 333 337 1,645,000
2011/05/02 338 338 335 337 2,133,000
2011/04/28 327 334 326 334 3,830,000
2011/04/27 325 326 323 325 2,303,000
2011/04/26 325 326 323 323 1,054,000
2011/04/25 327 330 325 325 1,494,000
2011/04/22 329 329 326 327 1,502,000
2011/04/21 332 332 328 329 1,644,000
2011/04/20 327 332 327 331 3,276,000
2011/04/19 327 328 325 326 2,046,000
2011/04/18 330 331 328 328 1,083,000
2011/04/15 330 332 329 330 2,087,000
2011/04/14 334 334 329 332 2,851,000
2011/04/13 332 335 331 333 2,730,000
2011/04/12 338 338 331 332 2,880,000
2011/04/11 340 341 337 339 2,478,000
2011/04/08 331 338 329 337 3,809,000
2011/04/07 332 335 330 331 2,598,000
2011/04/06 329 331 325 328 3,207,000
2011/04/05 331 332 328 330 3,771,000
2011/04/04 340 340 333 333 4,633,000
2011/04/01 345 345 338 340 3,502,000
2011/03/31 348 348 340 345 4,571,000
2011/03/30 343 348 341 346 4,066,000
2011/03/29 342 344 340 342 3,588,000
2011/03/28 345 348 343 346 6,314,000
2011/03/25 345 345 341 345 3,285,000
2011/03/24 345 346 340 340 3,206,000
2011/03/23 348 349 343 345 3,044,000
2011/03/22 349 349 343 346 4,136,000
2011/03/18 327 337 327 336 5,862,000
2011/03/17 318 329 313 323 6,725,000
2011/03/16 313 338 313 326 6,623,000
2011/03/15 348 350 298 305 9,250,000
2011/03/14 351 358 347 351 6,585,000
2011/03/11 380 381 375 375 11,074,000
2011/03/10 378 378 375 376 2,087,000
2011/03/09 376 378 376 378 1,117,000
2011/03/08 377 379 374 374 2,060,000
2011/03/07 379 379 375 375 2,336,000
2011/03/04 380 381 379 379 2,154,000
2011/03/03 378 380 377 378 1,942,000
2011/03/02 378 381 375 376 2,932,000
2011/03/01 380 382 378 379 1,514,000
2011/02/28 378 379 374 379 3,123,000
2011/02/25 375 377 375 377 2,393,000
2011/02/24 380 382 375 376 3,158,000
2011/02/23 379 384 379 383 4,689,000
2011/02/22 379 380 378 380 2,329,000
2011/02/21 381 383 379 382 1,892,000
2011/02/18 384 384 380 382 2,771,000
2011/02/17 381 383 380 383 3,175,000
2011/02/16 381 382 378 379 2,006,000
2011/02/15 383 383 381 381 1,881,000
2011/02/14 377 383 376 383 4,114,000
2011/02/10 373 374 372 372 2,859,000
2011/02/09 374 375 372 373 2,039,000
2011/02/08 375 376 373 374 1,547,000
2011/02/07 375 376 374 375 1,473,000
2011/02/04 372 375 372 373 1,605,000
2011/02/03 372 373 370 371 1,933,000
2011/02/02 374 377 373 373 2,329,000
2011/02/01 373 374 370 371 2,255,000
2011/01/31 373 374 371 372 1,401,000
2011/01/28 379 379 373 373 2,283,000
2011/01/27 378 379 377 378 1,350,000
2011/01/26 380 380 377 377 1,914,000
2011/01/25 378 381 377 380 3,001,000
2011/01/24 378 379 375 379 1,597,000
2011/01/21 383 383 376 378 3,633,000
2011/01/20 379 383 379 382 2,513,000
2011/01/19 380 381 379 380 1,717,000
2011/01/18 380 383 379 379 1,949,000
2011/01/17 379 380 377 378 1,707,000
2011/01/14 374 379 374 378 3,187,000
2011/01/13 374 378 374 377 2,141,000
2011/01/12 375 376 372 373 2,428,000
2011/01/11 375 375 372 374 1,508,000
2011/01/07 378 379 374 375 2,735,000
2011/01/06 375 379 373 379 3,143,000
2011/01/05 376 376 373 373 895,000
2011/01/04 374 376 373 375 1,272,000

このページの先頭へ