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 |
---|---|---|---|---|---|
2014/12/30 | 757 | 757 | 749 | 749 | 2,209,000 |
2014/12/29 | 755 | 757 | 746 | 755 | 2,743,000 |
2014/12/26 | 744 | 754 | 744 | 752 | 2,265,000 |
2014/12/25 | 743 | 750 | 742 | 748 | 1,963,000 |
2014/12/24 | 749 | 752 | 745 | 748 | 2,608,000 |
2014/12/22 | 738 | 746 | 737 | 746 | 3,411,000 |
2014/12/19 | 734 | 739 | 729 | 737 | 4,842,000 |
2014/12/18 | 707 | 722 | 705 | 722 | 4,385,000 |
2014/12/17 | 696 | 700 | 692 | 692 | 4,120,000 |
2014/12/16 | 699 | 702 | 692 | 695 | 3,859,000 |
2014/12/15 | 704 | 708 | 701 | 705 | 2,760,000 |
2014/12/12 | 710 | 718 | 708 | 710 | 6,060,000 |
2014/12/11 | 703 | 716 | 702 | 713 | 4,335,000 |
2014/12/10 | 700 | 712 | 700 | 711 | 5,521,000 |
2014/12/09 | 697 | 706 | 697 | 704 | 2,555,000 |
2014/12/08 | 708 | 710 | 699 | 703 | 2,532,000 |
2014/12/05 | 704 | 710 | 703 | 708 | 4,037,000 |
2014/12/04 | 701 | 707 | 697 | 701 | 3,277,000 |
2014/12/03 | 711 | 712 | 699 | 701 | 2,902,000 |
2014/12/02 | 711 | 712 | 703 | 706 | 3,543,000 |
2014/12/01 | 717 | 725 | 713 | 717 | 2,563,000 |
2014/11/28 | 712 | 718 | 710 | 717 | 3,160,000 |
2014/11/27 | 717 | 718 | 706 | 707 | 2,851,000 |
2014/11/26 | 722 | 728 | 718 | 719 | 3,714,000 |
2014/11/25 | 735 | 736 | 726 | 728 | 3,578,000 |
2014/11/21 | 728 | 732 | 722 | 731 | 3,685,000 |
2014/11/20 | 739 | 740 | 728 | 732 | 3,616,000 |
2014/11/19 | 733 | 742 | 729 | 733 | 4,023,000 |
2014/11/18 | 725 | 734 | 723 | 734 | 4,061,000 |
2014/11/17 | 730 | 732 | 709 | 711 | 4,435,000 |
2014/11/14 | 744 | 744 | 728 | 737 | 5,076,000 |
2014/11/13 | 726 | 733 | 722 | 733 | 3,888,000 |
2014/11/12 | 735 | 741 | 725 | 726 | 5,901,000 |
2014/11/11 | 723 | 732 | 719 | 726 | 3,781,000 |
2014/11/10 | 723 | 725 | 716 | 720 | 2,850,000 |
2014/11/07 | 723 | 730 | 719 | 725 | 4,224,000 |
2014/11/06 | 750 | 750 | 721 | 722 | 6,077,000 |
2014/11/05 | 746 | 750 | 741 | 750 | 5,201,000 |
2014/11/04 | 756 | 770 | 741 | 750 | 12,994,000 |
2014/10/31 | 699 | 730 | 697 | 728 | 8,892,000 |
2014/10/30 | 673 | 698 | 672 | 690 | 10,474,000 |
2014/10/29 | 671 | 674 | 666 | 673 | 3,738,000 |
2014/10/28 | 658 | 667 | 658 | 665 | 3,236,000 |
2014/10/27 | 650 | 659 | 648 | 658 | 3,427,000 |
2014/10/24 | 654 | 655 | 646 | 648 | 3,869,000 |
2014/10/23 | 654 | 655 | 640 | 647 | 4,993,000 |
2014/10/22 | 652 | 657 | 648 | 657 | 3,550,000 |
2014/10/21 | 660 | 665 | 640 | 642 | 4,297,000 |
2014/10/20 | 651 | 656 | 649 | 655 | 3,772,000 |
2014/10/17 | 638 | 642 | 631 | 631 | 5,327,000 |
2014/10/16 | 640 | 645 | 635 | 639 | 5,527,000 |
2014/10/15 | 656 | 658 | 646 | 650 | 3,969,000 |
2014/10/14 | 653 | 659 | 648 | 650 | 4,526,000 |
2014/10/10 | 665 | 671 | 664 | 667 | 3,864,000 |
2014/10/09 | 684 | 685 | 673 | 675 | 3,814,000 |
2014/10/08 | 679 | 684 | 672 | 682 | 4,920,000 |
2014/10/07 | 692 | 698 | 688 | 689 | 3,474,000 |
2014/10/06 | 703 | 704 | 691 | 691 | 2,486,000 |
2014/10/03 | 694 | 704 | 692 | 695 | 3,496,000 |
2014/10/02 | 713 | 715 | 693 | 694 | 4,678,000 |
2014/10/01 | 716 | 725 | 715 | 718 | 3,130,000 |
2014/09/30 | 722 | 722 | 714 | 719 | 2,957,000 |
2014/09/29 | 724 | 724 | 717 | 723 | 1,835,000 |
2014/09/26 | 729 | 729 | 720 | 723 | 3,866,000 |
2014/09/25 | 735 | 740 | 732 | 740 | 5,955,000 |
2014/09/24 | 727 | 733 | 726 | 730 | 2,826,000 |
2014/09/22 | 727 | 728 | 722 | 726 | 2,133,000 |
2014/09/19 | 721 | 728 | 719 | 723 | 2,848,000 |
2014/09/18 | 715 | 721 | 713 | 715 | 2,700,000 |
2014/09/17 | 722 | 724 | 712 | 712 | 3,406,000 |
2014/09/16 | 722 | 724 | 720 | 721 | 2,115,000 |
2014/09/12 | 727 | 730 | 722 | 723 | 5,601,000 |
2014/09/11 | 733 | 735 | 728 | 732 | 1,991,000 |
2014/09/10 | 727 | 734 | 727 | 732 | 2,227,000 |
2014/09/09 | 738 | 738 | 729 | 729 | 2,015,000 |
2014/09/08 | 735 | 737 | 732 | 734 | 1,411,000 |
2014/09/05 | 737 | 743 | 730 | 732 | 2,250,000 |
2014/09/04 | 727 | 733 | 727 | 733 | 2,126,000 |
2014/09/03 | 736 | 738 | 726 | 727 | 2,757,000 |
2014/09/02 | 725 | 735 | 723 | 731 | 2,307,000 |
2014/09/01 | 727 | 728 | 719 | 722 | 2,118,000 |
2014/08/29 | 725 | 729 | 722 | 722 | 3,417,000 |
2014/08/28 | 739 | 740 | 723 | 725 | 4,366,000 |
2014/08/27 | 746 | 751 | 739 | 743 | 2,193,000 |
2014/08/26 | 758 | 759 | 745 | 745 | 2,661,000 |
2014/08/25 | 760 | 764 | 758 | 759 | 1,685,000 |
2014/08/22 | 765 | 766 | 759 | 759 | 2,098,000 |
2014/08/21 | 761 | 765 | 759 | 763 | 2,214,000 |
2014/08/20 | 766 | 767 | 758 | 761 | 2,163,000 |
2014/08/19 | 763 | 767 | 761 | 765 | 2,264,000 |
2014/08/18 | 755 | 762 | 752 | 759 | 2,229,000 |
2014/08/15 | 751 | 760 | 750 | 757 | 3,765,000 |
2014/08/14 | 750 | 752 | 746 | 750 | 2,960,000 |
2014/08/13 | 740 | 749 | 739 | 747 | 3,274,000 |
2014/08/12 | 743 | 750 | 740 | 742 | 2,434,000 |
2014/08/11 | 740 | 742 | 730 | 740 | 1,908,000 |
2014/08/08 | 738 | 743 | 723 | 724 | 3,145,000 |
2014/08/07 | 741 | 744 | 735 | 744 | 2,158,000 |
2014/08/06 | 740 | 744 | 735 | 737 | 2,617,000 |
2014/08/05 | 748 | 751 | 740 | 740 | 2,344,000 |
2014/08/04 | 743 | 753 | 742 | 748 | 1,620,000 |
2014/08/01 | 744 | 750 | 743 | 747 | 1,948,000 |
2014/07/31 | 751 | 753 | 748 | 748 | 1,992,000 |
2014/07/30 | 752 | 753 | 746 | 749 | 1,750,000 |
2014/07/29 | 750 | 754 | 749 | 752 | 1,772,000 |
2014/07/28 | 746 | 750 | 744 | 750 | 1,384,000 |
2014/07/25 | 742 | 748 | 740 | 747 | 1,355,000 |
2014/07/24 | 746 | 749 | 738 | 741 | 1,805,000 |
2014/07/23 | 746 | 749 | 743 | 744 | 1,285,000 |
2014/07/22 | 742 | 750 | 742 | 749 | 2,392,000 |
2014/07/18 | 738 | 740 | 731 | 739 | 1,831,000 |
2014/07/17 | 739 | 744 | 738 | 742 | 1,618,000 |
2014/07/16 | 734 | 740 | 733 | 738 | 1,616,000 |
2014/07/15 | 737 | 741 | 733 | 734 | 2,348,000 |
2014/07/14 | 731 | 736 | 728 | 736 | 2,302,000 |
2014/07/11 | 722 | 731 | 716 | 730 | 2,691,000 |
2014/07/10 | 728 | 731 | 726 | 727 | 1,713,000 |
2014/07/09 | 725 | 727 | 723 | 727 | 1,511,000 |
2014/07/08 | 728 | 733 | 722 | 730 | 2,050,000 |
2014/07/07 | 730 | 733 | 729 | 730 | 1,436,000 |
2014/07/04 | 731 | 734 | 728 | 734 | 1,995,000 |
2014/07/03 | 731 | 732 | 726 | 728 | 1,668,000 |
2014/07/02 | 727 | 731 | 725 | 728 | 2,088,000 |
2014/07/01 | 718 | 726 | 715 | 722 | 2,108,000 |
2014/06/30 | 713 | 718 | 707 | 718 | 1,502,000 |
2014/06/27 | 723 | 723 | 708 | 712 | 2,200,000 |
2014/06/26 | 725 | 727 | 721 | 723 | 1,468,000 |
2014/06/25 | 725 | 727 | 722 | 723 | 1,936,000 |
2014/06/24 | 727 | 731 | 725 | 729 | 2,076,000 |
2014/06/23 | 728 | 729 | 723 | 727 | 2,056,000 |
2014/06/20 | 723 | 734 | 723 | 728 | 3,519,000 |
2014/06/19 | 712 | 726 | 710 | 726 | 3,396,000 |
2014/06/18 | 709 | 713 | 706 | 711 | 2,004,000 |
2014/06/17 | 703 | 712 | 703 | 708 | 2,700,000 |
2014/06/16 | 703 | 704 | 699 | 702 | 2,381,000 |
2014/06/13 | 700 | 706 | 693 | 705 | 4,563,000 |
2014/06/12 | 706 | 708 | 700 | 708 | 2,111,000 |
2014/06/11 | 704 | 708 | 702 | 708 | 2,507,000 |
2014/06/10 | 711 | 715 | 703 | 707 | 3,186,000 |
2014/06/09 | 716 | 717 | 708 | 709 | 1,846,000 |
2014/06/06 | 716 | 723 | 710 | 712 | 4,501,000 |
2014/06/05 | 711 | 714 | 709 | 710 | 1,928,000 |
2014/06/04 | 709 | 711 | 705 | 710 | 2,220,000 |
2014/06/03 | 706 | 712 | 704 | 709 | 3,412,000 |
2014/06/02 | 697 | 705 | 696 | 704 | 2,352,000 |
2014/05/30 | 700 | 701 | 691 | 694 | 4,252,000 |
2014/05/29 | 698 | 703 | 694 | 703 | 2,541,000 |
2014/05/28 | 698 | 701 | 696 | 699 | 3,494,000 |
2014/05/27 | 687 | 700 | 685 | 696 | 4,799,000 |
2014/05/26 | 686 | 688 | 683 | 687 | 2,654,000 |
2014/05/23 | 681 | 686 | 679 | 684 | 3,035,000 |
2014/05/22 | 680 | 683 | 671 | 681 | 4,092,000 |
2014/05/21 | 671 | 678 | 670 | 678 | 2,571,000 |
2014/05/20 | 676 | 679 | 673 | 677 | 2,489,000 |
2014/05/19 | 670 | 679 | 667 | 675 | 4,312,000 |
2014/05/16 | 655 | 674 | 655 | 672 | 4,799,000 |
2014/05/15 | 647 | 678 | 641 | 675 | 5,018,000 |
2014/05/14 | 655 | 657 | 652 | 657 | 1,743,000 |
2014/05/13 | 650 | 657 | 650 | 656 | 2,637,000 |
2014/05/12 | 647 | 650 | 645 | 646 | 2,224,000 |
2014/05/09 | 638 | 650 | 637 | 647 | 2,560,000 |
2014/05/08 | 632 | 646 | 631 | 642 | 1,964,000 |
2014/05/07 | 637 | 638 | 628 | 628 | 2,884,000 |
2014/05/02 | 644 | 648 | 641 | 645 | 2,019,000 |
2014/05/01 | 642 | 648 | 637 | 648 | 2,461,000 |
2014/04/30 | 643 | 645 | 638 | 643 | 2,764,000 |
2014/04/28 | 635 | 639 | 629 | 638 | 1,940,000 |
2014/04/25 | 641 | 648 | 637 | 641 | 1,939,000 |
2014/04/24 | 644 | 645 | 638 | 641 | 2,038,000 |
2014/04/23 | 637 | 645 | 636 | 644 | 2,253,000 |
2014/04/22 | 635 | 641 | 634 | 634 | 2,390,000 |
2014/04/21 | 634 | 640 | 633 | 636 | 2,333,000 |
2014/04/18 | 630 | 634 | 625 | 634 | 1,955,000 |
2014/04/17 | 623 | 630 | 621 | 627 | 2,455,000 |
2014/04/16 | 608 | 622 | 608 | 622 | 2,680,000 |
2014/04/15 | 607 | 610 | 600 | 603 | 2,405,000 |
2014/04/14 | 600 | 607 | 600 | 602 | 2,550,000 |
2014/04/11 | 599 | 608 | 596 | 601 | 4,141,000 |
2014/04/10 | 618 | 624 | 612 | 614 | 2,493,000 |
2014/04/09 | 621 | 623 | 608 | 610 | 3,675,000 |
2014/04/08 | 628 | 634 | 621 | 627 | 2,945,000 |
2014/04/07 | 632 | 639 | 630 | 632 | 2,365,000 |
2014/04/04 | 636 | 643 | 636 | 640 | 2,182,000 |
2014/04/03 | 638 | 644 | 632 | 640 | 3,719,000 |
2014/04/02 | 631 | 642 | 629 | 632 | 3,365,000 |
2014/04/01 | 631 | 632 | 623 | 632 | 2,934,000 |
2014/03/31 | 631 | 633 | 621 | 631 | 3,433,000 |
2014/03/28 | 614 | 630 | 612 | 628 | 3,681,000 |
2014/03/27 | 603 | 616 | 597 | 613 | 4,120,000 |
2014/03/26 | 623 | 624 | 609 | 615 | 5,254,000 |
2014/03/25 | 617 | 634 | 615 | 619 | 4,726,000 |
2014/03/24 | 589 | 619 | 587 | 617 | 5,898,000 |
2014/03/20 | 598 | 599 | 581 | 586 | 4,266,000 |
2014/03/19 | 594 | 604 | 590 | 595 | 3,760,000 |
2014/03/18 | 599 | 600 | 591 | 592 | 2,821,000 |
2014/03/17 | 591 | 594 | 585 | 588 | 4,022,000 |
2014/03/14 | 605 | 605 | 590 | 591 | 8,824,000 |
2014/03/13 | 614 | 616 | 610 | 611 | 3,145,000 |
2014/03/12 | 618 | 620 | 611 | 611 | 3,498,000 |
2014/03/11 | 621 | 629 | 620 | 625 | 2,338,000 |
2014/03/10 | 626 | 630 | 618 | 620 | 3,010,000 |
2014/03/07 | 628 | 634 | 621 | 624 | 4,710,000 |
2014/03/06 | 614 | 622 | 611 | 621 | 4,127,000 |
2014/03/05 | 630 | 632 | 622 | 623 | 2,115,000 |
2014/03/04 | 612 | 628 | 612 | 625 | 3,035,000 |
2014/03/03 | 615 | 618 | 606 | 616 | 2,386,000 |
2014/02/28 | 621 | 624 | 613 | 620 | 3,810,000 |
2014/02/27 | 627 | 627 | 616 | 621 | 3,150,000 |
2014/02/26 | 626 | 633 | 625 | 630 | 2,496,000 |
2014/02/25 | 633 | 637 | 628 | 633 | 3,535,000 |
2014/02/24 | 637 | 639 | 621 | 629 | 4,274,000 |
2014/02/21 | 632 | 644 | 632 | 642 | 2,362,000 |
2014/02/20 | 633 | 634 | 623 | 625 | 2,654,000 |
2014/02/19 | 641 | 641 | 631 | 634 | 2,986,000 |
2014/02/18 | 633 | 649 | 626 | 647 | 3,409,000 |
2014/02/17 | 617 | 627 | 612 | 625 | 2,231,000 |
2014/02/14 | 627 | 636 | 614 | 618 | 3,151,000 |
2014/02/13 | 641 | 644 | 627 | 629 | 1,826,000 |
2014/02/12 | 633 | 642 | 633 | 639 | 2,187,000 |
2014/02/10 | 635 | 638 | 620 | 628 | 2,124,000 |
2014/02/07 | 618 | 628 | 617 | 625 | 2,477,000 |
2014/02/06 | 611 | 616 | 608 | 608 | 2,317,000 |
2014/02/05 | 610 | 614 | 603 | 611 | 3,496,000 |
2014/02/04 | 625 | 629 | 603 | 603 | 5,036,000 |
2014/02/03 | 641 | 645 | 635 | 635 | 2,606,000 |
2014/01/31 | 651 | 652 | 638 | 641 | 3,186,000 |
2014/01/30 | 650 | 656 | 640 | 644 | 4,645,000 |
2014/01/29 | 653 | 662 | 652 | 662 | 2,069,000 |
2014/01/28 | 651 | 653 | 645 | 645 | 3,371,000 |
2014/01/27 | 650 | 655 | 648 | 648 | 3,816,000 |
2014/01/24 | 666 | 666 | 657 | 661 | 3,587,000 |
2014/01/23 | 690 | 690 | 671 | 671 | 2,954,000 |
2014/01/22 | 687 | 690 | 678 | 687 | 3,036,000 |
2014/01/21 | 690 | 698 | 690 | 691 | 3,066,000 |
2014/01/20 | 691 | 691 | 683 | 685 | 2,534,000 |
2014/01/17 | 699 | 701 | 681 | 691 | 5,350,000 |
2014/01/16 | 685 | 690 | 681 | 686 | 4,971,000 |
2014/01/15 | 660 | 684 | 657 | 683 | 5,447,000 |
2014/01/14 | 651 | 653 | 647 | 648 | 4,423,000 |
2014/01/10 | 651 | 657 | 651 | 656 | 3,831,000 |
2014/01/09 | 666 | 666 | 655 | 658 | 3,773,000 |
2014/01/08 | 668 | 673 | 665 | 671 | 2,065,000 |
2014/01/07 | 664 | 666 | 660 | 663 | 3,240,000 |
2014/01/06 | 675 | 681 | 666 | 668 | 3,750,000 |