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
2015/12/30 959 964 946 960 1,920,000
2015/12/29 944 958 938 958 1,825,000
2015/12/28 950 954 941 951 1,302,000
2015/12/25 940 954 940 945 1,483,000
2015/12/24 960 964 948 948 1,470,000
2015/12/22 941 959 939 956 1,961,000
2015/12/21 937 945 923 938 2,265,000
2015/12/18 958 974 944 944 4,257,000
2015/12/17 947 961 944 957 3,438,000
2015/12/16 924 933 920 933 2,560,000
2015/12/15 928 934 913 913 2,204,000
2015/12/14 911 925 907 924 2,313,000
2015/12/11 911 928 911 924 4,276,000
2015/12/10 920 924 917 918 2,386,000
2015/12/09 931 941 923 925 2,798,000
2015/12/08 940 947 931 936 2,752,000
2015/12/07 943 949 939 939 2,112,000
2015/12/04 937 939 930 934 3,469,000
2015/12/03 956 961 948 952 2,842,000
2015/12/02 957 965 956 960 2,451,000
2015/12/01 962 964 955 960 2,674,000
2015/11/30 965 967 953 957 3,495,000
2015/11/27 988 989 971 975 1,843,000
2015/11/26 979 988 978 983 2,144,000
2015/11/25 976 977 969 974 2,552,000
2015/11/24 977 985 972 984 3,194,000
2015/11/20 980 985 974 985 2,789,000
2015/11/19 981 993 970 984 3,738,000
2015/11/18 990 996 985 988 2,231,000
2015/11/17 987 990 973 981 3,515,000
2015/11/16 965 983 962 974 2,285,000
2015/11/13 989 992 973 984 4,738,000
2015/11/12 985 1,007 981 998 5,817,000
2015/11/11 968 984 964 981 2,877,000
2015/11/10 961 980 961 980 2,641,000
2015/11/09 972 989 971 977 4,568,000
2015/11/06 967 975 959 965 2,311,000
2015/11/05 958 964 953 961 2,668,000
2015/11/04 968 971 952 956 3,221,000
2015/11/02 972 972 944 952 3,556,000
2015/10/30 970 989 969 985 5,346,000
2015/10/29 977 977 959 967 8,888,000
2015/10/28 976 981 963 969 3,344,000
2015/10/27 971 984 971 974 3,325,000
2015/10/26 975 980 972 975 2,583,000
2015/10/23 972 978 967 975 3,023,000
2015/10/22 961 968 957 960 1,824,000
2015/10/21 959 971 958 970 3,371,000
2015/10/20 960 963 953 961 2,607,000
2015/10/19 955 960 945 956 2,357,000
2015/10/16 954 968 952 958 3,325,000
2015/10/15 939 957 934 954 2,753,000
2015/10/14 951 953 934 939 3,254,000
2015/10/13 942 960 942 958 5,126,000
2015/10/09 932 940 919 933 4,472,000
2015/10/08 921 932 912 925 4,697,000
2015/10/07 926 926 899 918 4,484,000
2015/10/06 925 930 916 927 3,132,000
2015/10/05 922 924 905 914 2,967,000
2015/10/02 910 921 904 914 2,920,000
2015/10/01 880 916 861 909 4,572,000
2015/09/30 879 884 864 875 3,750,000
2015/09/29 879 881 866 868 4,637,000
2015/09/28 877 900 876 889 3,755,000
2015/09/25 874 884 870 882 5,700,000
2015/09/24 864 886 861 870 4,164,000
2015/09/18 896 896 877 877 4,019,000
2015/09/17 899 902 888 896 3,350,000
2015/09/16 896 898 887 895 2,627,000
2015/09/15 881 893 875 885 4,100,000
2015/09/14 875 884 870 874 2,951,000
2015/09/11 849 868 848 865 6,047,000
2015/09/10 846 857 838 855 3,376,000
2015/09/09 848 865 841 865 3,470,000
2015/09/08 846 848 824 824 3,190,000
2015/09/07 830 845 823 840 2,842,000
2015/09/04 851 854 821 834 4,169,000
2015/09/03 838 846 829 831 2,470,000
2015/09/02 821 855 818 834 3,203,000
2015/09/01 856 863 830 831 3,702,000
2015/08/31 866 867 853 861 2,912,000
2015/08/28 874 874 853 869 2,579,000
2015/08/27 860 866 846 850 3,239,000
2015/08/26 815 844 814 842 5,136,000
2015/08/25 818 849 807 810 6,787,000
2015/08/24 873 880 843 843 5,168,000
2015/08/21 910 915 890 891 4,170,000
2015/08/20 935 942 926 928 2,815,000
2015/08/19 942 954 938 940 2,269,000
2015/08/18 956 958 941 942 2,140,000
2015/08/17 950 960 949 958 2,263,000
2015/08/14 953 959 943 943 2,251,000
2015/08/13 950 955 942 951 2,609,000
2015/08/12 950 958 941 955 3,029,000
2015/08/11 960 968 943 960 4,351,000
2015/08/10 909 958 905 957 4,940,000
2015/08/07 921 921 907 914 2,826,000
2015/08/06 936 939 924 928 2,935,000
2015/08/05 922 935 921 929 3,504,000
2015/08/04 913 924 913 919 2,963,000
2015/08/03 914 914 906 913 1,727,000
2015/07/31 911 915 908 912 2,324,000
2015/07/30 907 915 905 908 2,507,000
2015/07/29 893 908 887 902 2,404,000
2015/07/28 883 895 882 889 2,718,000
2015/07/27 895 901 886 891 2,480,000
2015/07/24 914 915 898 901 2,490,000
2015/07/23 905 913 902 910 2,830,000
2015/07/22 898 907 897 905 2,832,000
2015/07/21 899 899 886 897 1,991,000
2015/07/17 895 908 892 901 3,580,000
2015/07/16 888 893 881 891 3,107,000
2015/07/15 887 893 876 881 3,517,000
2015/07/14 874 886 874 881 3,494,000
2015/07/13 851 870 847 869 3,100,000
2015/07/10 840 856 835 847 3,798,000
2015/07/09 830 844 821 837 4,664,000
2015/07/08 863 870 847 847 4,341,000
2015/07/07 852 864 851 861 3,356,000
2015/07/06 841 852 837 846 3,728,000
2015/07/03 844 853 843 849 2,753,000
2015/07/02 827 848 823 844 4,497,000
2015/07/01 825 827 810 818 3,039,000
2015/06/30 820 832 819 820 3,441,000
2015/06/29 813 834 813 823 3,136,000
2015/06/26 836 843 832 839 2,129,000
2015/06/25 843 845 835 840 2,570,000
2015/06/24 858 858 843 843 4,033,000
2015/06/23 858 860 852 858 3,831,000
2015/06/22 839 859 838 859 3,365,000
2015/06/19 841 846 839 843 2,733,000
2015/06/18 840 840 833 838 1,862,000
2015/06/17 845 845 833 840 2,654,000
2015/06/16 842 852 838 843 5,160,000
2015/06/15 841 847 835 842 3,235,000
2015/06/12 844 844 832 839 5,322,000
2015/06/11 823 843 823 836 5,768,000
2015/06/10 824 827 812 813 3,403,000
2015/06/09 818 831 818 823 3,537,000
2015/06/08 820 828 817 827 3,144,000
2015/06/05 805 824 805 824 4,492,000
2015/06/04 800 805 797 805 3,410,000
2015/06/03 798 800 795 799 2,845,000
2015/06/02 811 813 803 805 2,787,000
2015/06/01 809 813 804 811 2,452,000
2015/05/29 815 828 815 816 5,315,000
2015/05/28 815 817 809 813 3,933,000
2015/05/27 803 814 801 813 4,248,000
2015/05/26 802 808 799 802 2,121,000
2015/05/25 798 804 796 803 2,393,000
2015/05/22 803 806 792 802 3,401,000
2015/05/21 803 807 796 803 3,728,000
2015/05/20 791 807 791 804 3,670,000
2015/05/19 780 789 780 785 3,095,000
2015/05/18 769 784 769 784 3,557,000
2015/05/15 767 770 759 769 4,329,000
2015/05/14 767 774 758 758 4,766,000
2015/05/13 771 775 763 772 4,475,000
2015/05/12 773 774 762 773 2,653,000
2015/05/11 783 784 765 772 3,655,000
2015/05/08 767 773 760 767 4,684,000
2015/05/07 780 789 768 771 4,351,000
2015/05/01 792 795 777 789 3,872,000
2015/04/30 810 811 795 799 4,045,000
2015/04/28 815 823 809 816 4,023,000
2015/04/27 803 815 803 815 2,934,000
2015/04/24 814 814 805 808 3,095,000
2015/04/23 808 819 807 814 3,809,000
2015/04/22 817 817 803 807 5,228,000
2015/04/21 786 823 785 819 13,955,000
2015/04/20 771 780 765 773 2,841,000
2015/04/17 780 780 770 776 3,819,000
2015/04/16 780 782 773 780 2,680,000
2015/04/15 779 780 772 777 2,977,000
2015/04/14 764 779 764 775 2,767,000
2015/04/13 773 773 758 765 3,105,000
2015/04/10 784 784 772 773 2,885,000
2015/04/09 783 787 776 781 2,647,000
2015/04/08 779 785 778 778 2,508,000
2015/04/07 771 779 768 776 2,402,000
2015/04/06 761 770 757 767 1,799,000
2015/04/03 767 771 762 768 2,058,000
2015/04/02 753 775 753 767 4,375,000
2015/04/01 746 759 739 752 5,612,000
2015/03/31 783 783 744 744 7,067,000
2015/03/30 778 781 770 772 3,461,000
2015/03/27 784 791 765 775 5,341,000
2015/03/26 805 805 790 793 5,599,000
2015/03/25 808 810 797 805 3,762,000
2015/03/24 805 808 791 808 4,858,000
2015/03/23 818 818 803 806 2,662,000
2015/03/20 809 818 805 814 4,816,000
2015/03/19 816 822 810 812 3,227,000
2015/03/18 806 818 806 815 3,121,000
2015/03/17 807 807 799 805 2,193,000
2015/03/16 807 809 800 800 2,729,000
2015/03/13 807 814 802 808 6,652,000
2015/03/12 792 801 789 799 2,825,000
2015/03/11 778 791 778 786 2,150,000
2015/03/10 794 794 781 785 3,722,000
2015/03/09 796 798 790 790 2,503,000
2015/03/06 798 805 796 800 2,498,000
2015/03/05 805 805 791 796 2,558,000
2015/03/04 802 805 793 802 2,608,000
2015/03/03 808 809 801 805 2,335,000
2015/03/02 805 812 805 806 2,341,000
2015/02/27 813 813 804 811 4,440,000
2015/02/26 807 812 802 808 4,431,000
2015/02/25 823 826 813 815 2,517,000
2015/02/24 836 836 819 823 3,783,000
2015/02/23 829 840 828 839 3,446,000
2015/02/20 820 828 815 826 3,758,000
2015/02/19 816 821 809 817 3,580,000
2015/02/18 802 820 798 817 6,613,000
2015/02/17 793 803 792 795 3,137,000
2015/02/16 790 799 785 797 2,731,000
2015/02/13 798 800 781 784 4,560,000
2015/02/12 791 796 781 790 4,414,000
2015/02/10 782 786 777 784 2,283,000
2015/02/09 796 796 778 780 3,077,000
2015/02/06 797 799 786 789 3,225,000
2015/02/05 796 799 786 791 2,558,000
2015/02/04 793 804 791 794 4,041,000
2015/02/03 795 801 778 781 4,604,000
2015/02/02 771 794 770 792 2,353,000
2015/01/30 793 795 783 783 2,267,000
2015/01/29 789 795 786 786 2,745,000
2015/01/28 790 800 787 797 3,703,000
2015/01/27 779 793 779 793 3,627,000
2015/01/26 764 776 762 776 3,063,000
2015/01/23 768 771 763 771 3,187,000
2015/01/22 755 765 754 765 2,589,000
2015/01/21 761 761 752 759 3,812,000
2015/01/20 763 769 760 766 2,373,000
2015/01/19 757 763 753 762 3,198,000
2015/01/16 743 755 739 753 3,509,000
2015/01/15 757 762 751 758 3,763,000
2015/01/14 733 757 733 754 4,556,000
2015/01/13 728 741 725 740 2,054,000
2015/01/09 748 749 730 734 2,861,000
2015/01/08 726 743 726 738 3,450,000
2015/01/07 718 724 712 713 3,145,000
2015/01/06 726 727 718 718 3,032,000
2015/01/05 743 746 733 738 2,818,000

このページの先頭へ