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
2026/06/12 1,721 1,724 1,687 1,692 3,778,400
2026/06/11 1,734 1,754 1,703 1,711 4,328,100
2026/06/10 1,722 1,749 1,716 1,737 4,117,200
2026/06/09 1,696 1,714 1,687 1,701 3,150,800
2026/06/08 1,684 1,710 1,676 1,682 3,222,300
2026/06/05 1,695 1,722 1,675 1,684 3,453,500
2026/06/04 1,678 1,684 1,656 1,668 3,664,800
2026/06/03 1,617 1,678 1,612 1,678 4,128,200
2026/06/02 1,611 1,637 1,587 1,636 4,839,000
2026/06/01 1,601 1,634 1,597 1,630 5,854,600
2026/05/29 1,590 1,624 1,580 1,597 52,797,600
2026/05/28 1,618 1,635 1,595 1,599 5,606,300
2026/05/27 1,600 1,616 1,583 1,614 5,409,500
2026/05/26 1,608 1,615 1,599 1,603 3,370,600
2026/05/25 1,610 1,615 1,592 1,614 4,225,600
2026/05/22 1,630 1,632 1,609 1,624 4,768,200
2026/05/21 1,645 1,652 1,631 1,644 3,494,100
2026/05/20 1,679 1,688 1,622 1,634 4,491,700
2026/05/19 1,653 1,689 1,649 1,676 3,564,000
2026/05/18 1,655 1,667 1,649 1,654 2,563,500
2026/05/15 1,656 1,666 1,641 1,657 3,211,800
2026/05/14 1,682 1,688 1,646 1,670 4,217,000
2026/05/13 1,652 1,680 1,612 1,646 6,207,600
2026/05/12 1,605 1,622 1,598 1,612 3,533,300
2026/05/11 1,628 1,631 1,607 1,619 3,078,000
2026/05/08 1,658 1,666 1,639 1,640 3,052,100
2026/05/07 1,658 1,667 1,650 1,661 3,212,600
2026/05/01 1,667 1,670 1,643 1,664 2,527,200
2026/04/30 1,666 1,687 1,651 1,665 3,920,500
2026/04/28 1,688 1,698 1,682 1,687 2,431,400
2026/04/27 1,680 1,687 1,669 1,670 2,687,100
2026/04/24 1,710 1,717 1,692 1,692 2,420,800
2026/04/23 1,717 1,722 1,697 1,705 3,200,300
2026/04/22 1,761 1,767 1,710 1,718 3,448,200
2026/04/21 1,809 1,809 1,764 1,767 3,693,500
2026/04/20 1,844 1,846 1,793 1,793 2,944,800
2026/04/17 1,865 1,872 1,827 1,831 1,525,000
2026/04/16 1,881 1,894 1,863 1,863 1,595,400
2026/04/15 1,888 1,904 1,882 1,885 2,183,600
2026/04/14 1,887 1,897 1,867 1,871 1,171,900
2026/04/13 1,884 1,898 1,876 1,887 1,105,700
2026/04/10 1,910 1,919 1,884 1,889 1,445,500
2026/04/09 1,935 1,951 1,908 1,908 1,620,100
2026/04/08 1,947 1,954 1,919 1,924 1,720,300
2026/04/07 1,920 1,935 1,906 1,909 997,700
2026/04/06 1,922 1,925 1,905 1,908 719,900
2026/04/03 1,894 1,918 1,894 1,917 718,000
2026/03/27 1,896 1,907 1,883 1,889 3,289,600
2026/03/26 1,893 1,893 1,870 1,884 2,239,600
2026/03/25 1,870 1,881 1,856 1,872 1,996,600
2026/03/24 1,846 1,860 1,841 1,851 1,926,300
2026/03/23 1,837 1,845 1,821 1,821 2,020,500
2026/03/19 1,885 1,887 1,847 1,847 2,272,200
2026/03/18 1,878 1,892 1,869 1,887 1,762,300
2026/03/17 1,851 1,875 1,851 1,857 1,457,700
2026/03/16 1,871 1,877 1,843 1,843 1,911,500
2026/03/13 1,870 1,908 1,857 1,870 2,168,700
2026/03/12 1,900 1,910 1,881 1,887 1,866,400
2026/03/11 1,926 1,928 1,903 1,908 1,368,000
2026/03/10 1,929 1,935 1,894 1,904 1,933,800
2026/03/09 1,881 1,911 1,869 1,906 2,566,100
2026/03/06 1,912 1,919 1,883 1,906 1,696,700
2026/03/05 1,969 1,978 1,930 1,930 2,056,200
2026/03/04 1,932 1,945 1,908 1,943 2,124,300
2026/03/03 1,971 1,985 1,948 1,948 1,939,900
2026/03/02 1,986 2,011 1,971 1,991 2,038,700
2026/02/27 1,987 1,999 1,970 1,998 3,042,600
2026/02/26 1,939 1,979 1,939 1,969 1,607,500
2026/02/25 1,934 1,952 1,933 1,939 1,569,700
2026/02/24 1,935 1,942 1,912 1,936 1,585,300
2026/02/20 1,966 1,977 1,931 1,931 1,687,400
2026/02/19 1,989 1,992 1,967 1,978 1,607,100
2026/02/18 1,982 2,006 1,980 1,999 2,117,400
2026/02/17 1,970 1,986 1,966 1,978 1,801,200
2026/02/16 1,970 1,980 1,955 1,966 2,109,900
2026/02/13 1,957 1,971 1,950 1,965 3,418,100
2026/02/12 1,885 1,953 1,861 1,948 5,404,200
2026/02/10 1,827 1,858 1,822 1,856 2,151,100
2026/02/09 1,839 1,850 1,819 1,834 1,858,700
2026/02/06 1,813 1,827 1,808 1,827 1,639,400
2026/02/05 1,799 1,812 1,792 1,808 1,884,100
2026/02/04 1,745 1,786 1,734 1,775 1,964,000
2026/02/03 1,746 1,763 1,745 1,752 1,462,600
2026/02/02 1,762 1,763 1,736 1,741 1,531,100
2026/01/30 1,742 1,752 1,732 1,746 1,649,800
2026/01/29 1,724 1,735 1,707 1,729 1,545,400
2026/01/28 1,736 1,736 1,719 1,723 1,532,400
2026/01/27 1,757 1,761 1,736 1,736 1,644,600
2026/01/26 1,777 1,779 1,759 1,770 1,415,600
2026/01/23 1,801 1,812 1,772 1,776 1,948,900
2026/01/22 1,790 1,807 1,789 1,807 1,461,100
2026/01/21 1,809 1,814 1,782 1,790 1,658,300
2026/01/20 1,786 1,819 1,782 1,812 1,383,100
2026/01/19 1,790 1,796 1,780 1,791 1,173,300
2026/01/16 1,790 1,794 1,780 1,787 1,502,800
2026/01/15 1,820 1,823 1,788 1,794 2,251,400
2026/01/14 1,815 1,829 1,793 1,802 2,562,100
2026/01/13 1,845 1,858 1,816 1,820 1,974,900
2026/01/09 1,843 1,849 1,834 1,844 1,620,300
2026/01/08 1,830 1,842 1,819 1,824 1,187,200
2026/01/07 1,827 1,849 1,824 1,834 1,478,900
2026/01/06 1,823 1,836 1,819 1,836 1,450,100
2026/01/05 1,829 1,840 1,814 1,814 1,525,900

このページの先頭へ