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
2019/12/30 2,013 2,028 2,008 2,019 763,700
2019/12/27 2,031 2,051 2,024 2,033 834,700
2019/12/26 2,023 2,034 2,018 2,022 598,200
2019/12/25 2,021 2,023 2,013 2,018 608,900
2019/12/24 2,031 2,039 2,017 2,024 680,500
2019/12/23 2,032 2,038 2,024 2,035 652,100
2019/12/20 2,040 2,044 2,020 2,031 1,590,000
2019/12/19 2,053 2,053 2,032 2,032 1,332,600
2019/12/18 2,064 2,067 2,048 2,062 1,211,300
2019/12/17 2,065 2,068 2,050 2,068 1,669,500
2019/12/16 2,098 2,103 2,071 2,072 1,675,900
2019/12/13 2,124 2,132 2,103 2,115 2,107,100
2019/12/12 2,128 2,131 2,106 2,107 1,196,000
2019/12/11 2,136 2,145 2,122 2,123 903,300
2019/12/10 2,149 2,157 2,133 2,136 907,800
2019/12/09 2,159 2,161 2,138 2,148 771,300
2019/12/06 2,140 2,151 2,138 2,147 678,100
2019/12/05 2,150 2,154 2,134 2,143 1,080,100
2019/12/04 2,130 2,148 2,125 2,146 1,004,100
2019/12/03 2,155 2,155 2,133 2,144 1,118,500
2019/12/02 2,167 2,195 2,164 2,177 735,800
2019/11/29 2,183 2,183 2,156 2,159 937,400
2019/11/28 2,177 2,184 2,168 2,174 705,300
2019/11/27 2,187 2,199 2,181 2,181 810,800
2019/11/26 2,196 2,202 2,177 2,181 1,911,200
2019/11/25 2,209 2,209 2,190 2,202 697,700
2019/11/22 2,195 2,210 2,185 2,190 1,109,400
2019/11/21 2,161 2,193 2,149 2,188 1,169,500
2019/11/20 2,150 2,177 2,148 2,171 1,098,800
2019/11/19 2,159 2,165 2,151 2,154 903,900
2019/11/18 2,167 2,178 2,155 2,157 1,138,900
2019/11/15 2,177 2,186 2,167 2,173 1,061,700
2019/11/14 2,171 2,181 2,154 2,172 1,213,500
2019/11/13 2,142 2,193 2,141 2,171 1,934,900
2019/11/12 2,152 2,154 2,105 2,129 1,774,900
2019/11/11 2,107 2,166 2,101 2,152 1,913,700
2019/11/08 2,121 2,121 2,098 2,112 1,368,700
2019/11/07 2,110 2,120 2,090 2,111 883,700
2019/11/06 2,115 2,118 2,086 2,101 820,300
2019/11/05 2,075 2,110 2,068 2,102 1,042,200
2019/11/01 2,040 2,068 2,036 2,061 1,032,700
2019/10/31 2,066 2,074 2,046 2,051 1,251,400
2019/10/30 2,066 2,079 2,056 2,066 3,078,800
2019/10/29 2,080 2,088 2,061 2,062 1,194,500
2019/10/28 2,073 2,076 2,054 2,070 862,900
2019/10/25 2,075 2,083 2,061 2,083 1,020,700
2019/10/24 2,100 2,106 2,068 2,069 973,000
2019/10/23 2,090 2,093 2,067 2,093 692,600
2019/10/21 2,050 2,076 2,048 2,070 662,400
2019/10/18 2,063 2,064 2,042 2,047 799,000
2019/10/17 2,078 2,079 2,053 2,054 919,000
2019/10/16 2,106 2,111 2,078 2,082 1,405,100
2019/10/15 2,075 2,096 2,061 2,091 1,026,600
2019/10/11 2,072 2,073 2,047 2,053 1,215,300
2019/10/10 2,053 2,063 2,031 2,055 860,300
2019/10/09 2,035 2,055 2,031 2,053 1,194,700
2019/10/08 2,050 2,056 2,036 2,040 1,279,400
2019/10/07 2,030 2,048 2,021 2,030 1,251,600
2019/10/04 2,000 2,026 1,996 2,026 1,308,700
2019/10/03 2,002 2,006 1,980 1,993 1,271,700
2019/10/02 2,023 2,048 2,023 2,034 1,422,400
2019/10/01 2,025 2,051 2,021 2,030 1,199,200
2019/09/30 2,033 2,045 2,018 2,028 1,387,100
2019/09/27 2,053 2,075 2,028 2,054 2,120,200
2019/09/26 2,130 2,150 2,082 2,089 3,153,200
2019/09/25 2,105 2,125 2,103 2,114 1,378,500
2019/09/24 2,097 2,125 2,091 2,113 1,856,900
2019/09/20 2,095 2,112 2,083 2,096 2,327,200
2019/09/19 2,067 2,094 2,066 2,088 1,673,700
2019/09/18 2,071 2,085 2,059 2,066 1,497,300
2019/09/17 2,020 2,057 2,020 2,053 1,765,300
2019/09/13 1,977 2,017 1,951 2,016 3,075,200
2019/09/12 1,946 1,967 1,944 1,957 1,929,600
2019/09/11 1,906 1,932 1,898 1,930 1,425,200
2019/09/10 1,905 1,908 1,892 1,899 1,099,600
2019/09/09 1,879 1,903 1,879 1,903 800,500
2019/09/06 1,899 1,900 1,880 1,884 1,051,200
2019/09/05 1,901 1,908 1,885 1,893 1,302,100
2019/09/04 1,872 1,890 1,869 1,886 774,200
2019/09/03 1,870 1,883 1,865 1,881 881,400
2019/09/02 1,894 1,899 1,873 1,873 737,400
2019/08/30 1,917 1,917 1,884 1,899 1,244,600
2019/08/29 1,886 1,897 1,875 1,896 712,200
2019/08/28 1,883 1,894 1,883 1,892 891,700
2019/08/27 1,878 1,884 1,864 1,870 960,300
2019/08/26 1,834 1,873 1,821 1,869 1,517,900
2019/08/23 1,865 1,877 1,855 1,858 865,100
2019/08/22 1,873 1,873 1,855 1,869 856,100
2019/08/21 1,881 1,885 1,864 1,872 1,067,000
2019/08/20 1,881 1,899 1,875 1,898 654,400
2019/08/19 1,904 1,904 1,869 1,888 912,800
2019/08/16 1,855 1,887 1,848 1,878 869,700
2019/08/15 1,847 1,870 1,841 1,868 1,201,000
2019/08/14 1,911 1,912 1,873 1,878 1,351,300
2019/08/13 1,933 1,946 1,900 1,902 1,891,200
2019/08/09 1,922 1,947 1,915 1,939 1,297,100
2019/08/08 1,919 1,920 1,905 1,912 1,369,000
2019/08/07 1,901 1,935 1,889 1,929 1,640,600
2019/08/06 1,883 1,913 1,876 1,911 1,507,400
2019/08/05 1,903 1,931 1,894 1,923 1,731,300
2019/08/02 1,895 1,910 1,892 1,906 1,389,000
2019/08/01 1,898 1,919 1,889 1,919 1,138,400
2019/07/31 1,928 1,928 1,910 1,912 1,501,600
2019/07/30 1,933 1,947 1,926 1,937 856,300
2019/07/29 1,914 1,926 1,910 1,924 652,400
2019/07/26 1,908 1,917 1,906 1,912 481,200
2019/07/25 1,916 1,920 1,902 1,906 570,600
2019/07/24 1,930 1,930 1,910 1,913 624,500
2019/07/23 1,928 1,936 1,910 1,931 654,100
2019/07/22 1,945 1,954 1,926 1,928 795,200
2019/07/19 1,922 1,960 1,921 1,958 919,000
2019/07/18 1,949 1,955 1,912 1,917 1,421,800
2019/07/17 1,951 1,965 1,949 1,962 991,000
2019/07/16 1,945 1,952 1,927 1,944 986,500
2019/07/12 1,967 1,967 1,948 1,960 675,400
2019/07/11 1,950 1,960 1,944 1,958 699,600
2019/07/10 1,942 1,955 1,933 1,949 1,305,200
2019/07/09 1,953 1,962 1,937 1,943 817,700
2019/07/08 1,962 1,962 1,944 1,946 812,700
2019/07/05 1,979 1,982 1,958 1,967 631,100
2019/07/04 1,972 1,986 1,968 1,974 667,000
2019/07/03 1,958 1,976 1,954 1,965 923,700
2019/07/02 1,964 1,982 1,957 1,966 1,211,500
2019/07/01 1,936 1,956 1,932 1,955 1,372,000
2019/06/28 1,940 1,944 1,900 1,911 1,508,000
2019/06/27 1,940 1,946 1,924 1,946 1,242,800
2019/06/26 1,933 1,946 1,921 1,924 1,141,700
2019/06/25 1,926 1,955 1,922 1,943 1,155,300
2019/06/24 1,925 1,930 1,910 1,922 978,600
2019/06/21 1,945 1,949 1,929 1,929 1,652,100
2019/06/20 1,933 1,950 1,927 1,932 1,005,900
2019/06/19 1,941 1,952 1,928 1,930 978,200
2019/06/18 1,946 1,953 1,925 1,930 806,400
2019/06/17 1,948 1,973 1,942 1,952 1,117,100
2019/06/14 1,940 1,948 1,915 1,947 1,424,300
2019/06/13 1,950 1,950 1,919 1,937 1,159,400
2019/06/12 1,962 1,969 1,956 1,958 839,400
2019/06/11 1,979 1,980 1,953 1,961 880,500
2019/06/10 1,966 1,968 1,951 1,960 1,034,100
2019/06/07 1,968 1,969 1,948 1,956 1,113,900
2019/06/06 1,970 1,988 1,968 1,980 744,400
2019/06/05 1,976 1,978 1,947 1,978 1,099,900
2019/06/04 1,978 1,978 1,931 1,948 1,511,400
2019/06/03 1,935 1,984 1,928 1,968 2,466,200
2019/05/31 1,911 1,940 1,905 1,926 1,691,500
2019/05/30 1,926 1,932 1,908 1,921 1,158,600
2019/05/29 1,948 1,959 1,936 1,942 1,248,600
2019/05/28 2,000 2,007 1,973 1,974 1,386,700
2019/05/27 2,005 2,006 1,988 1,999 890,700
2019/05/24 2,001 2,012 1,990 2,005 1,036,900
2019/05/23 1,972 2,018 1,966 2,009 1,536,800
2019/05/22 2,008 2,008 1,964 1,972 1,375,100
2019/05/21 1,997 2,010 1,992 2,003 1,543,600
2019/05/20 1,980 2,010 1,980 2,005 1,601,800
2019/05/17 1,949 1,973 1,940 1,970 1,561,700
2019/05/16 1,914 1,951 1,905 1,949 1,891,500
2019/05/15 1,890 1,915 1,873 1,914 1,790,800
2019/05/14 1,826 1,887 1,824 1,886 4,327,800
2019/05/13 1,741 1,818 1,738 1,794 1,813,200
2019/05/10 1,751 1,769 1,729 1,749 1,379,500
2019/05/09 1,760 1,764 1,731 1,740 1,422,800
2019/05/08 1,789 1,799 1,762 1,775 1,361,100
2019/05/07 1,822 1,837 1,811 1,820 1,177,000
2019/04/26 1,807 1,815 1,786 1,812 1,251,000
2019/04/25 1,799 1,817 1,793 1,813 1,066,600
2019/04/24 1,801 1,810 1,778 1,787 1,300,400
2019/04/23 1,781 1,805 1,777 1,786 919,400
2019/04/22 1,745 1,775 1,738 1,774 768,900
2019/04/19 1,765 1,774 1,745 1,748 906,900
2019/04/18 1,786 1,786 1,751 1,752 1,060,500
2019/04/17 1,783 1,784 1,771 1,776 1,034,100
2019/04/16 1,796 1,804 1,788 1,792 954,800
2019/04/15 1,817 1,827 1,803 1,813 922,400
2019/04/12 1,806 1,806 1,782 1,793 1,039,900
2019/04/11 1,780 1,798 1,771 1,797 1,105,100
2019/04/10 1,795 1,801 1,779 1,780 885,400
2019/04/09 1,820 1,820 1,784 1,796 1,511,600
2019/04/08 1,838 1,838 1,820 1,826 955,600
2019/04/05 1,854 1,855 1,836 1,840 960,700
2019/04/04 1,884 1,888 1,835 1,845 1,074,400
2019/04/03 1,917 1,918 1,877 1,887 1,267,300
2019/04/02 1,975 1,975 1,910 1,910 923,100
2019/04/01 1,945 1,967 1,936 1,956 1,510,500
2019/03/29 1,931 1,941 1,924 1,933 1,209,200
2019/03/28 1,924 1,935 1,906 1,911 1,214,600
2019/03/27 1,927 1,952 1,922 1,951 1,501,500
2019/03/26 1,916 1,975 1,913 1,972 3,180,200
2019/03/25 1,925 1,927 1,899 1,905 1,300,300
2019/03/22 1,935 1,941 1,927 1,937 880,300
2019/03/20 1,932 1,940 1,926 1,937 1,000,200
2019/03/19 1,949 1,950 1,931 1,936 791,800
2019/03/18 1,952 1,958 1,944 1,956 890,200
2019/03/15 1,951 1,973 1,939 1,942 2,346,300
2019/03/14 1,930 1,933 1,918 1,924 1,079,300
2019/03/13 1,922 1,933 1,904 1,913 1,132,400
2019/03/12 1,935 1,944 1,930 1,934 1,023,300
2019/03/11 1,910 1,926 1,906 1,919 945,100
2019/03/08 1,893 1,923 1,891 1,893 1,822,200
2019/03/07 1,897 1,914 1,895 1,909 1,058,700
2019/03/06 1,893 1,901 1,887 1,896 890,900
2019/03/05 1,903 1,910 1,894 1,897 746,200
2019/03/04 1,927 1,927 1,902 1,908 866,800
2019/03/01 1,897 1,920 1,890 1,917 1,134,800
2019/02/28 1,898 1,903 1,887 1,887 1,371,300
2019/02/27 1,899 1,909 1,896 1,898 1,108,400
2019/02/26 1,894 1,900 1,888 1,891 762,300
2019/02/25 1,870 1,898 1,863 1,889 1,474,000
2019/02/22 1,868 1,874 1,851 1,854 1,201,600
2019/02/21 1,876 1,879 1,855 1,864 1,548,100
2019/02/20 1,870 1,889 1,863 1,886 1,851,400
2019/02/19 1,825 1,884 1,825 1,880 2,964,100
2019/02/18 1,812 1,827 1,810 1,810 2,704,400
2019/02/15 1,825 1,830 1,801 1,810 1,368,500
2019/02/14 1,819 1,833 1,816 1,827 1,096,400
2019/02/13 1,851 1,853 1,826 1,828 1,031,300
2019/02/12 1,811 1,846 1,807 1,834 1,412,700
2019/02/08 1,807 1,821 1,806 1,811 1,017,700
2019/02/07 1,861 1,861 1,822 1,828 932,500
2019/02/06 1,874 1,882 1,859 1,870 649,300
2019/02/05 1,877 1,888 1,864 1,869 684,100
2019/02/04 1,869 1,877 1,857 1,863 834,700
2019/02/01 1,851 1,874 1,847 1,858 805,600
2019/01/31 1,853 1,868 1,845 1,860 1,317,400
2019/01/30 1,854 1,854 1,826 1,827 1,255,100
2019/01/29 1,801 1,844 1,796 1,840 1,172,900
2019/01/28 1,830 1,830 1,803 1,804 1,040,600
2019/01/25 1,842 1,858 1,834 1,842 954,100
2019/01/24 1,857 1,861 1,842 1,845 947,600
2019/01/23 1,879 1,897 1,872 1,873 988,100
2019/01/22 1,876 1,887 1,876 1,886 688,400
2019/01/21 1,883 1,884 1,861 1,866 632,000
2019/01/18 1,857 1,883 1,854 1,873 698,900
2019/01/17 1,873 1,874 1,853 1,856 859,700
2019/01/16 1,865 1,878 1,854 1,869 1,062,600
2019/01/15 1,840 1,891 1,838 1,866 1,333,400
2019/01/11 1,859 1,871 1,844 1,858 1,381,500
2019/01/10 1,852 1,873 1,839 1,869 1,211,100
2019/01/09 1,846 1,858 1,834 1,847 1,078,400
2019/01/08 1,851 1,857 1,819 1,824 1,212,800
2019/01/07 1,854 1,859 1,831 1,848 1,114,500
2019/01/04 1,763 1,818 1,760 1,814 1,492,400

このページの先頭へ