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
2016/12/30 860 863 857 859 1,824,000
2016/12/29 875 876 861 865 2,671,000
2016/12/28 878 882 875 880 1,341,000
2016/12/27 878 882 873 874 1,980,000
2016/12/26 885 885 876 879 1,458,000
2016/12/22 882 884 879 883 1,529,000
2016/12/21 892 895 882 883 2,611,000
2016/12/20 883 895 881 888 2,811,000
2016/12/19 878 882 875 882 1,866,000
2016/12/16 881 883 877 879 3,003,000
2016/12/15 876 884 874 878 2,413,000
2016/12/14 886 890 876 878 2,481,000
2016/12/13 876 887 875 886 2,747,000
2016/12/12 875 883 871 881 3,478,000
2016/12/09 846 873 843 871 6,430,000
2016/12/08 839 844 834 843 3,368,000
2016/12/07 824 827 821 826 2,072,000
2016/12/06 833 834 820 822 3,932,000
2016/12/05 836 839 824 826 2,559,000
2016/12/02 841 848 835 836 3,204,000
2016/12/01 860 861 845 847 4,053,000
2016/11/30 850 859 848 854 4,798,000
2016/11/29 836 849 833 849 3,419,000
2016/11/28 839 841 832 839 2,999,000
2016/11/25 844 846 834 839 4,147,000
2016/11/24 842 844 831 843 4,274,000
2016/11/22 842 847 838 842 2,960,000
2016/11/21 840 842 833 840 2,547,000
2016/11/18 834 838 827 836 4,062,000
2016/11/17 820 830 819 826 3,098,000
2016/11/16 834 837 820 824 3,999,000
2016/11/15 810 830 804 826 5,570,000
2016/11/14 804 810 799 810 3,855,000
2016/11/11 806 806 791 795 4,379,000
2016/11/10 789 810 769 806 5,659,000
2016/11/09 780 789 743 749 4,865,000
2016/11/08 780 782 774 777 1,864,000
2016/11/07 780 783 770 783 2,325,000
2016/11/04 778 783 767 769 3,107,000
2016/11/02 780 780 769 773 2,391,000
2016/11/01 784 788 778 788 2,307,000
2016/10/31 788 792 782 787 4,397,000
2016/10/28 792 795 785 793 7,333,000
2016/10/27 786 792 781 789 3,066,000
2016/10/26 787 791 784 789 2,983,000
2016/10/25 778 784 777 782 3,053,000
2016/10/24 765 779 765 778 3,176,000
2016/10/21 762 768 761 764 3,173,000
2016/10/20 750 764 750 763 3,559,000
2016/10/19 744 749 741 747 2,804,000
2016/10/18 735 746 732 744 3,068,000
2016/10/17 732 738 731 736 2,483,000
2016/10/14 738 746 732 734 3,498,000
2016/10/13 745 747 733 738 3,719,000
2016/10/12 750 756 747 747 3,356,000
2016/10/11 760 760 751 755 3,105,000
2016/10/07 763 766 748 755 3,223,000
2016/10/06 766 768 761 763 3,002,000
2016/10/05 767 767 759 761 4,373,000
2016/10/04 781 784 767 770 2,943,000
2016/10/03 776 783 773 777 1,751,000
2016/09/30 771 775 764 768 3,307,000
2016/09/29 785 786 778 778 2,685,000
2016/09/28 791 796 778 782 3,459,000
2016/09/27 790 804 786 804 4,969,000
2016/09/26 811 813 799 801 2,846,000
2016/09/23 805 815 800 814 2,813,000
2016/09/21 781 806 781 804 3,202,000
2016/09/20 777 795 774 781 3,181,000
2016/09/16 777 786 774 779 6,934,000
2016/09/15 782 783 775 777 2,500,000
2016/09/14 786 795 781 787 2,282,000
2016/09/13 791 795 786 791 1,808,000
2016/09/12 785 789 777 787 1,743,000
2016/09/09 799 804 789 793 3,197,000
2016/09/08 807 807 795 800 2,636,000
2016/09/07 790 812 789 811 5,132,000
2016/09/06 786 793 786 792 1,848,000
2016/09/05 790 792 785 786 1,615,000
2016/09/02 780 790 780 786 2,227,000
2016/09/01 773 792 773 784 2,620,000
2016/08/31 776 778 765 772 3,527,000
2016/08/30 783 785 777 777 1,996,000
2016/08/29 797 799 785 790 1,809,000
2016/08/26 792 793 785 785 2,649,000
2016/08/25 810 820 799 800 3,476,000
2016/08/24 782 797 781 796 2,122,000
2016/08/23 767 781 766 776 3,053,000
2016/08/22 764 776 763 769 2,171,000
2016/08/19 771 771 757 760 2,480,000
2016/08/18 781 787 770 770 2,683,000
2016/08/17 780 788 779 785 2,519,000
2016/08/16 795 795 778 778 2,696,000
2016/08/15 802 804 792 792 1,350,000
2016/08/12 815 817 800 806 2,513,000
2016/08/10 803 823 795 814 4,498,000
2016/08/09 773 782 773 781 2,505,000
2016/08/08 785 790 769 781 3,149,000
2016/08/05 778 785 767 771 3,236,000
2016/08/04 791 792 771 781 3,466,000
2016/08/03 810 812 787 788 5,015,000
2016/08/02 826 833 822 822 2,119,000
2016/08/01 834 844 826 836 3,161,000
2016/07/29 836 848 829 847 3,686,000
2016/07/28 845 847 831 834 2,167,000
2016/07/27 855 861 848 849 2,674,000
2016/07/26 851 854 843 845 1,904,000
2016/07/25 856 866 852 853 2,099,000
2016/07/22 860 865 851 857 2,677,000
2016/07/21 886 887 865 868 2,069,000
2016/07/20 872 882 872 882 2,150,000
2016/07/19 869 876 854 874 3,053,000
2016/07/15 884 885 864 866 3,146,000
2016/07/14 877 889 875 884 2,179,000
2016/07/13 900 900 869 872 4,065,000
2016/07/12 888 899 885 885 2,329,000
2016/07/11 879 884 875 878 2,391,000
2016/07/08 884 886 861 861 2,855,000
2016/07/07 882 886 875 882 2,269,000
2016/07/06 881 893 875 892 2,088,000
2016/07/05 891 897 886 895 1,620,000
2016/07/04 884 890 879 890 1,948,000
2016/07/01 901 904 883 892 2,888,000
2016/06/30 895 902 885 897 2,746,000
2016/06/29 885 892 873 889 2,512,000
2016/06/28 859 888 859 880 2,772,000
2016/06/27 831 871 831 868 4,199,000
2016/06/24 880 884 809 818 5,323,000
2016/06/23 881 883 872 874 2,022,000
2016/06/22 881 885 869 875 2,272,000
2016/06/21 873 887 867 885 2,674,000
2016/06/20 876 887 875 879 2,456,000
2016/06/17 889 897 865 865 4,301,000
2016/06/16 905 910 881 882 2,618,000
2016/06/15 905 909 890 903 3,304,000
2016/06/14 915 925 905 908 2,792,000
2016/06/13 928 936 918 918 2,151,000
2016/06/10 963 963 940 947 3,850,000
2016/06/09 946 960 946 955 2,714,000
2016/06/08 942 954 937 953 3,309,000
2016/06/07 922 935 917 930 2,264,000
2016/06/06 908 928 905 927 2,404,000
2016/06/03 912 919 909 918 1,896,000
2016/06/02 926 928 910 912 2,895,000
2016/06/01 940 942 927 929 3,332,000
2016/05/31 937 953 937 950 6,888,000
2016/05/30 945 948 932 943 2,286,000
2016/05/27 944 951 938 939 2,096,000
2016/05/26 950 952 940 941 1,700,000
2016/05/25 953 955 939 939 2,112,000
2016/05/24 952 955 942 944 1,830,000
2016/05/23 950 954 939 954 2,250,000
2016/05/20 951 963 951 960 2,075,000
2016/05/19 959 959 949 956 1,813,000
2016/05/18 945 957 939 951 3,288,000
2016/05/17 931 948 921 945 3,324,000
2016/05/16 943 950 914 921 3,773,000
2016/05/13 965 967 934 936 3,494,000
2016/05/12 954 962 951 958 1,884,000
2016/05/11 983 983 961 964 1,773,000
2016/05/10 952 975 949 972 3,236,000
2016/05/09 940 949 933 945 2,311,000
2016/05/06 933 941 926 930 3,046,000
2016/05/02 920 932 920 926 3,376,000
2016/04/28 990 994 946 949 4,110,000
2016/04/27 998 998 978 981 2,920,000
2016/04/26 989 998 986 995 2,061,000
2016/04/25 986 990 973 989 1,878,000
2016/04/22 982 994 975 994 2,843,000
2016/04/21 980 994 978 994 4,661,000
2016/04/20 969 976 966 973 2,576,000
2016/04/19 956 966 956 965 1,824,000
2016/04/18 948 953 939 941 2,290,000
2016/04/15 952 969 952 967 2,597,000
2016/04/14 941 966 939 966 4,135,000
2016/04/13 936 937 927 934 2,431,000
2016/04/12 940 948 927 931 2,033,000
2016/04/11 938 945 934 942 1,984,000
2016/04/08 931 951 921 940 3,926,000
2016/04/07 916 946 913 943 3,612,000
2016/04/06 922 926 908 918 2,339,000
2016/04/05 935 941 919 922 3,453,000
2016/04/04 920 947 920 940 3,593,000
2016/04/01 937 939 916 918 4,519,000
2016/03/31 958 963 941 943 4,089,000
2016/03/30 951 958 949 950 3,087,000
2016/03/29 957 958 946 958 3,092,000
2016/03/28 958 964 953 964 5,114,000
2016/03/25 947 957 945 950 2,828,000
2016/03/24 933 947 933 942 2,976,000
2016/03/23 924 932 920 927 1,489,000
2016/03/22 917 929 911 925 2,208,000
2016/03/18 915 922 903 907 3,654,000
2016/03/17 930 938 915 917 2,791,000
2016/03/16 920 932 919 923 2,311,000
2016/03/15 925 935 921 925 2,816,000
2016/03/14 938 941 926 932 2,687,000
2016/03/11 917 943 912 932 7,191,000
2016/03/10 933 941 925 936 2,488,000
2016/03/09 930 940 921 924 2,630,000
2016/03/08 931 944 924 935 3,114,000
2016/03/07 946 948 931 937 2,320,000
2016/03/04 957 958 941 952 3,074,000
2016/03/03 970 974 954 962 2,775,000
2016/03/02 963 977 954 974 3,142,000
2016/03/01 933 959 932 950 2,815,000
2016/02/29 976 976 945 945 3,590,000
2016/02/26 971 978 965 972 2,967,000
2016/02/25 946 970 941 966 3,673,000
2016/02/24 930 952 926 949 3,268,000
2016/02/23 954 961 935 941 2,809,000
2016/02/22 926 956 923 954 2,852,000
2016/02/19 903 934 899 930 4,763,000
2016/02/18 912 917 903 905 3,425,000
2016/02/17 893 897 877 890 3,498,000
2016/02/16 898 907 887 890 3,412,000
2016/02/15 888 916 870 908 5,475,000
2016/02/12 850 878 826 830 9,031,000
2016/02/10 944 944 900 910 4,135,000
2016/02/09 939 943 924 933 3,460,000
2016/02/08 933 965 932 960 3,750,000
2016/02/05 942 944 932 942 3,493,000
2016/02/04 951 962 941 957 2,757,000
2016/02/03 948 964 943 960 2,871,000
2016/02/02 945 965 945 963 2,111,000
2016/02/01 941 965 937 963 4,385,000
2016/01/29 887 933 885 931 5,271,000
2016/01/28 891 896 885 890 2,367,000
2016/01/27 881 895 878 891 2,581,000
2016/01/26 871 878 862 866 3,035,000
2016/01/25 886 887 871 881 3,409,000
2016/01/22 858 881 843 878 3,279,000
2016/01/21 861 870 827 828 4,775,000
2016/01/20 890 895 860 863 3,095,000
2016/01/19 902 906 888 894 2,534,000
2016/01/18 888 906 887 903 2,859,000
2016/01/15 904 908 894 901 2,128,000
2016/01/14 890 896 879 894 3,035,000
2016/01/13 897 908 896 908 2,880,000
2016/01/12 903 916 888 888 3,814,000
2016/01/08 909 935 907 912 3,550,000
2016/01/07 934 944 918 920 3,130,000
2016/01/06 941 947 926 934 1,890,000
2016/01/05 925 946 923 940 2,136,000
2016/01/04 948 952 927 930 2,812,000

このページの先頭へ