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
2020/12/30 1,281 1,292 1,273 1,281 1,242,900
2020/12/29 1,261 1,291 1,260 1,290 1,497,900
2020/12/28 1,237 1,251 1,220 1,251 1,478,800
2020/12/25 1,225 1,236 1,224 1,234 850,100
2020/12/24 1,229 1,241 1,217 1,222 827,300
2020/12/23 1,235 1,236 1,207 1,218 1,265,500
2020/12/22 1,223 1,230 1,214 1,219 1,759,200
2020/12/21 1,250 1,252 1,221 1,228 1,358,700
2020/12/18 1,253 1,261 1,236 1,242 2,011,200
2020/12/17 1,276 1,280 1,251 1,251 1,256,400
2020/12/16 1,299 1,301 1,275 1,277 1,003,800
2020/12/15 1,280 1,292 1,274 1,292 942,200
2020/12/14 1,297 1,325 1,294 1,302 1,156,500
2020/12/11 1,277 1,297 1,272 1,297 1,348,200
2020/12/10 1,282 1,303 1,277 1,277 1,293,200
2020/12/09 1,252 1,277 1,252 1,273 1,207,300
2020/12/08 1,260 1,270 1,245 1,252 1,555,300
2020/12/07 1,302 1,306 1,268 1,269 1,286,300
2020/12/04 1,281 1,308 1,279 1,285 1,063,900
2020/12/03 1,290 1,311 1,282 1,287 2,073,000
2020/12/02 1,291 1,298 1,279 1,290 2,060,600
2020/12/01 1,272 1,283 1,253 1,275 1,840,600
2020/11/30 1,318 1,319 1,262 1,267 3,318,600
2020/11/27 1,351 1,361 1,332 1,336 1,899,600
2020/11/26 1,350 1,362 1,344 1,352 1,335,000
2020/11/25 1,410 1,418 1,367 1,372 1,675,700
2020/11/24 1,398 1,404 1,384 1,399 1,479,700
2020/11/20 1,372 1,379 1,360 1,371 1,104,600
2020/11/19 1,386 1,402 1,370 1,402 2,093,600
2020/11/18 1,423 1,423 1,387 1,397 1,970,700
2020/11/17 1,407 1,444 1,385 1,437 3,233,600
2020/11/16 1,352 1,384 1,346 1,379 1,658,700
2020/11/13 1,382 1,385 1,323 1,337 2,322,300
2020/11/12 1,368 1,402 1,357 1,400 2,490,200
2020/11/11 1,469 1,477 1,392 1,423 3,695,700
2020/11/10 1,414 1,450 1,388 1,448 4,421,200
2020/11/09 1,320 1,323 1,289 1,300 1,604,000
2020/11/06 1,297 1,316 1,289 1,310 1,465,900
2020/11/05 1,308 1,310 1,275 1,299 1,425,300
2020/11/04 1,310 1,318 1,294 1,305 1,642,700
2020/11/02 1,244 1,293 1,244 1,290 1,648,500
2020/10/30 1,251 1,252 1,231 1,235 1,322,200
2020/10/29 1,230 1,263 1,227 1,252 1,155,500
2020/10/28 1,249 1,252 1,232 1,248 1,517,400
2020/10/27 1,277 1,282 1,256 1,265 1,149,000
2020/10/26 1,280 1,301 1,276 1,284 818,000
2020/10/23 1,261 1,283 1,261 1,279 913,800
2020/10/22 1,260 1,261 1,244 1,251 1,392,000
2020/10/21 1,253 1,282 1,253 1,266 1,624,300
2020/10/20 1,278 1,287 1,234 1,238 1,593,700
2020/10/19 1,280 1,298 1,280 1,293 1,488,200
2020/10/16 1,300 1,309 1,277 1,277 1,775,300
2020/10/15 1,342 1,344 1,305 1,311 1,910,700
2020/10/14 1,340 1,341 1,326 1,335 1,236,100
2020/10/13 1,350 1,368 1,344 1,352 1,130,200
2020/10/12 1,365 1,365 1,344 1,347 1,337,700
2020/10/09 1,375 1,381 1,351 1,354 1,447,200
2020/10/08 1,379 1,382 1,354 1,374 1,214,300
2020/10/07 1,389 1,389 1,367 1,381 1,290,300
2020/10/06 1,404 1,408 1,381 1,402 997,400
2020/10/05 1,360 1,400 1,360 1,392 1,946,500
2020/10/02 1,369 1,371 1,322 1,333 1,872,800
2020/09/30 1,392 1,408 1,363 1,363 1,481,800
2020/09/29 1,419 1,419 1,384 1,403 1,398,300
2020/09/28 1,400 1,436 1,394 1,436 2,899,500
2020/09/25 1,416 1,423 1,388 1,390 1,849,500
2020/09/24 1,436 1,444 1,411 1,415 1,282,400
2020/09/23 1,414 1,441 1,409 1,436 1,351,900
2020/09/18 1,397 1,422 1,391 1,411 2,275,000
2020/09/17 1,415 1,430 1,386 1,394 1,683,300
2020/09/16 1,458 1,459 1,438 1,439 1,042,600
2020/09/15 1,480 1,480 1,451 1,453 1,542,800
2020/09/14 1,500 1,522 1,492 1,503 1,455,400
2020/09/11 1,446 1,484 1,437 1,484 1,714,500
2020/09/10 1,442 1,450 1,422 1,447 1,374,000
2020/09/09 1,428 1,440 1,415 1,437 1,584,800
2020/09/08 1,435 1,462 1,435 1,448 1,832,600
2020/09/07 1,413 1,431 1,411 1,423 993,400
2020/09/04 1,410 1,418 1,386 1,410 1,101,400
2020/09/03 1,440 1,441 1,410 1,418 763,900
2020/09/02 1,421 1,423 1,399 1,417 1,060,600
2020/09/01 1,411 1,421 1,395 1,415 986,200
2020/08/31 1,424 1,439 1,416 1,418 1,521,000
2020/08/28 1,384 1,429 1,380 1,394 1,866,600
2020/08/27 1,389 1,390 1,360 1,362 998,700
2020/08/26 1,387 1,404 1,376 1,404 945,500
2020/08/25 1,374 1,406 1,374 1,397 1,469,200
2020/08/24 1,378 1,383 1,349 1,349 704,000
2020/08/21 1,369 1,391 1,365 1,367 964,700
2020/08/20 1,355 1,376 1,354 1,363 1,221,800
2020/08/19 1,351 1,369 1,340 1,366 1,044,000
2020/08/18 1,344 1,361 1,331 1,358 1,283,500
2020/08/17 1,366 1,385 1,355 1,356 1,187,000
2020/08/14 1,390 1,400 1,368 1,389 1,607,300
2020/08/13 1,418 1,418 1,372 1,384 2,872,100
2020/08/12 1,342 1,381 1,322 1,377 2,294,000
2020/08/11 1,306 1,346 1,298 1,341 2,639,900
2020/08/07 1,231 1,273 1,228 1,265 1,350,500
2020/08/06 1,259 1,267 1,222 1,227 1,374,100
2020/08/05 1,270 1,271 1,229 1,260 1,922,000
2020/08/04 1,189 1,273 1,188 1,270 2,312,300
2020/08/03 1,172 1,202 1,165 1,175 1,965,300
2020/07/31 1,202 1,214 1,171 1,172 2,672,300
2020/07/30 1,267 1,271 1,200 1,201 2,445,700
2020/07/29 1,280 1,286 1,267 1,270 1,850,400
2020/07/28 1,315 1,324 1,285 1,288 1,747,800
2020/07/27 1,300 1,332 1,280 1,332 1,755,800
2020/07/22 1,350 1,355 1,320 1,320 1,671,000
2020/07/21 1,330 1,346 1,317 1,343 2,100,700
2020/07/20 1,376 1,376 1,336 1,348 2,329,900
2020/07/17 1,400 1,409 1,386 1,388 1,215,300
2020/07/16 1,406 1,432 1,406 1,420 2,002,400
2020/07/15 1,403 1,428 1,388 1,406 2,005,200
2020/07/14 1,394 1,397 1,367 1,376 1,397,900
2020/07/13 1,400 1,419 1,375 1,402 1,712,000
2020/07/10 1,417 1,418 1,380 1,382 2,022,200
2020/07/09 1,438 1,441 1,410 1,416 1,529,600
2020/07/08 1,431 1,468 1,425 1,439 1,704,000
2020/07/07 1,487 1,488 1,427 1,433 2,178,300
2020/07/06 1,476 1,494 1,467 1,494 1,632,700
2020/07/03 1,513 1,523 1,478 1,492 1,275,300
2020/07/02 1,510 1,539 1,504 1,513 1,452,400
2020/07/01 1,530 1,535 1,495 1,495 1,133,000
2020/06/30 1,542 1,551 1,516 1,517 1,144,700
2020/06/29 1,539 1,541 1,508 1,512 1,372,800
2020/06/26 1,557 1,566 1,541 1,559 1,147,100
2020/06/25 1,553 1,553 1,530 1,533 1,488,600
2020/06/24 1,586 1,588 1,565 1,566 1,421,400
2020/06/23 1,571 1,595 1,557 1,582 1,262,200
2020/06/22 1,598 1,599 1,565 1,565 1,512,200
2020/06/19 1,605 1,619 1,587 1,611 2,288,800
2020/06/18 1,597 1,598 1,565 1,592 1,152,900
2020/06/17 1,625 1,634 1,604 1,604 1,090,500
2020/06/16 1,595 1,636 1,584 1,630 1,568,800
2020/06/15 1,625 1,629 1,581 1,581 1,781,100
2020/06/12 1,608 1,631 1,596 1,627 2,515,000
2020/06/11 1,692 1,707 1,676 1,678 1,340,700
2020/06/10 1,749 1,754 1,715 1,721 1,291,400
2020/06/09 1,752 1,772 1,724 1,734 1,431,600
2020/06/08 1,715 1,742 1,700 1,742 1,565,100
2020/06/05 1,696 1,704 1,678 1,704 1,191,900
2020/06/04 1,731 1,733 1,696 1,701 1,522,700
2020/06/03 1,742 1,742 1,703 1,714 1,352,600
2020/06/02 1,703 1,736 1,703 1,722 1,176,200
2020/06/01 1,690 1,700 1,673 1,684 1,255,700
2020/05/29 1,715 1,730 1,696 1,708 1,961,200
2020/05/28 1,733 1,760 1,724 1,755 1,640,800
2020/05/27 1,731 1,735 1,690 1,708 1,815,600
2020/05/26 1,690 1,752 1,664 1,731 2,275,900
2020/05/25 1,611 1,655 1,603 1,650 1,960,500
2020/05/22 1,590 1,599 1,575 1,589 1,288,200
2020/05/21 1,649 1,651 1,602 1,604 1,415,300
2020/05/20 1,635 1,644 1,626 1,644 1,281,000
2020/05/19 1,626 1,636 1,614 1,631 1,155,400
2020/05/18 1,580 1,592 1,567 1,587 854,400
2020/05/15 1,598 1,598 1,552 1,572 1,365,700
2020/05/14 1,595 1,598 1,573 1,575 1,297,700
2020/05/13 1,613 1,623 1,595 1,607 1,663,800
2020/05/12 1,671 1,671 1,637 1,637 985,600
2020/05/11 1,615 1,678 1,606 1,666 1,451,900
2020/05/08 1,530 1,600 1,530 1,600 1,731,000
2020/05/07 1,550 1,550 1,497 1,504 1,477,700
2020/05/01 1,584 1,607 1,550 1,552 1,913,100
2020/04/30 1,627 1,648 1,617 1,624 2,342,000
2020/04/28 1,637 1,642 1,606 1,619 1,000,300
2020/04/27 1,618 1,632 1,602 1,632 769,500
2020/04/24 1,619 1,622 1,593 1,611 1,615,000
2020/04/23 1,636 1,641 1,608 1,623 1,012,200
2020/04/22 1,642 1,657 1,626 1,632 1,502,400
2020/04/21 1,624 1,648 1,616 1,646 1,011,100
2020/04/20 1,640 1,662 1,627 1,645 1,019,900
2020/04/17 1,679 1,685 1,645 1,664 1,083,000
2020/04/16 1,653 1,666 1,645 1,661 1,212,200
2020/04/15 1,645 1,686 1,635 1,686 1,715,100
2020/04/14 1,645 1,659 1,629 1,659 1,604,400
2020/04/13 1,658 1,677 1,644 1,647 1,090,200
2020/04/10 1,707 1,707 1,659 1,698 1,408,600
2020/04/09 1,754 1,763 1,682 1,717 1,103,400
2020/04/08 1,703 1,784 1,701 1,768 1,924,800
2020/04/07 1,704 1,739 1,668 1,698 1,932,500
2020/04/06 1,620 1,679 1,605 1,671 2,080,700
2020/04/03 1,587 1,663 1,587 1,617 2,084,700
2020/04/02 1,584 1,620 1,570 1,573 1,594,200
2020/04/01 1,670 1,671 1,577 1,591 2,508,800
2020/03/31 1,736 1,743 1,694 1,700 2,345,600
2020/03/30 1,710 1,746 1,663 1,734 2,531,200
2020/03/27 1,742 1,787 1,735 1,787 4,332,600
2020/03/26 1,680 1,709 1,650 1,693 2,789,300
2020/03/25 1,673 1,719 1,638 1,711 2,801,100
2020/03/24 1,710 1,710 1,600 1,634 2,711,700
2020/03/23 1,661 1,711 1,603 1,670 3,518,600
2020/03/19 1,643 1,684 1,608 1,668 3,908,300
2020/03/18 1,610 1,665 1,589 1,594 3,652,500
2020/03/17 1,469 1,594 1,452 1,580 3,589,600
2020/03/16 1,495 1,550 1,478 1,489 2,216,800
2020/03/13 1,468 1,531 1,423 1,485 3,166,300
2020/03/12 1,568 1,574 1,531 1,547 2,877,700
2020/03/11 1,585 1,612 1,578 1,596 2,193,700
2020/03/10 1,515 1,591 1,497 1,582 2,519,000
2020/03/09 1,569 1,577 1,521 1,539 1,917,400
2020/03/06 1,625 1,627 1,592 1,602 2,036,100
2020/03/05 1,665 1,666 1,644 1,653 1,545,900
2020/03/04 1,637 1,662 1,626 1,645 1,486,600
2020/03/03 1,691 1,694 1,655 1,655 1,949,700
2020/03/02 1,625 1,689 1,625 1,663 2,297,300
2020/02/28 1,679 1,679 1,633 1,656 3,273,800
2020/02/27 1,743 1,744 1,711 1,719 1,909,000
2020/02/26 1,741 1,765 1,733 1,759 1,885,100
2020/02/25 1,762 1,778 1,746 1,760 2,390,300
2020/02/21 1,836 1,855 1,829 1,842 1,407,900
2020/02/20 1,865 1,874 1,851 1,856 1,209,900
2020/02/19 1,857 1,859 1,840 1,846 1,130,700
2020/02/18 1,840 1,850 1,825 1,836 984,300
2020/02/17 1,860 1,862 1,842 1,850 891,100
2020/02/14 1,900 1,906 1,872 1,874 1,505,800
2020/02/13 1,935 1,941 1,900 1,906 1,486,100
2020/02/12 1,936 1,936 1,912 1,926 1,108,300
2020/02/10 1,941 1,941 1,921 1,926 831,500
2020/02/07 1,975 1,977 1,952 1,954 989,700
2020/02/06 1,966 1,984 1,961 1,968 1,330,300
2020/02/05 1,956 1,962 1,946 1,953 768,600
2020/02/04 1,910 1,937 1,903 1,937 976,700
2020/02/03 1,910 1,922 1,901 1,916 1,150,100
2020/01/31 1,933 1,952 1,930 1,932 886,800
2020/01/30 1,937 1,941 1,922 1,928 900,700
2020/01/29 1,930 1,942 1,919 1,942 916,700
2020/01/28 1,926 1,933 1,916 1,923 1,465,300
2020/01/27 1,955 1,957 1,937 1,939 1,414,800
2020/01/24 1,961 1,972 1,959 1,970 640,700
2020/01/23 1,959 1,969 1,954 1,965 895,800
2020/01/22 1,953 1,972 1,951 1,968 1,349,300
2020/01/21 1,977 1,980 1,955 1,960 1,267,100
2020/01/20 1,977 1,984 1,975 1,977 1,138,300
2020/01/17 1,978 1,984 1,971 1,978 1,521,500
2020/01/16 2,001 2,009 1,988 1,993 1,014,200
2020/01/15 1,977 2,001 1,976 2,000 1,140,800
2020/01/14 1,975 1,975 1,961 1,971 935,500
2020/01/10 1,977 1,988 1,968 1,975 1,094,200
2020/01/09 1,990 1,994 1,964 1,973 1,309,800
2020/01/08 1,995 1,995 1,956 1,969 1,725,900
2020/01/07 1,979 2,032 1,976 2,026 1,330,200
2020/01/06 1,999 2,007 1,968 1,979 1,409,900

このページの先頭へ