東宝(9602)の株価時系列情報
東宝(9602)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,619 | 1,656 | 1,611 | 1,625 | 2,598,500 |
| 2026/03/10 | 1,590 | 1,628 | 1,580 | 1,617 | 3,234,600 |
| 2026/03/09 | 1,483 | 1,602 | 1,483 | 1,602 | 6,412,200 |
| 2026/03/06 | 1,551 | 1,576 | 1,515 | 1,570 | 3,310,300 |
| 2026/03/05 | 1,534 | 1,555 | 1,511 | 1,511 | 3,016,800 |
| 2026/03/04 | 1,491 | 1,541 | 1,490 | 1,522 | 5,511,400 |
| 2026/03/03 | 1,508 | 1,516 | 1,485 | 1,490 | 3,387,600 |
| 2026/03/02 | 1,549 | 1,550 | 1,521 | 1,523 | 2,606,600 |
| 2026/02/27 | 1,554 | 1,565 | 1,532 | 1,565 | 4,308,500 |
| 2026/02/26 | 1,546 | 1,563 | 1,528 | 1,554 | 2,976,000 |
| 2026/02/26 | 1 -> 5.00 分割 | ||||
| 2026/02/25 | 7,660 | 7,782 | 7,636 | 7,763 | 1,214,900 |
| 2026/02/24 | 7,605 | 7,674 | 7,545 | 7,648 | 927,300 |
| 2026/02/20 | 7,777 | 7,844 | 7,745 | 7,745 | 636,800 |
| 2026/02/19 | 7,808 | 7,827 | 7,723 | 7,806 | 455,100 |
| 2026/02/18 | 7,822 | 7,879 | 7,808 | 7,827 | 360,900 |
| 2026/02/17 | 7,878 | 7,905 | 7,739 | 7,759 | 525,900 |
| 2026/02/16 | 8,175 | 8,179 | 7,937 | 7,937 | 584,900 |
| 2026/02/13 | 8,130 | 8,145 | 7,989 | 8,083 | 600,200 |
| 2026/02/12 | 8,090 | 8,144 | 8,050 | 8,074 | 696,200 |
| 2026/02/10 | 7,990 | 8,097 | 7,934 | 8,034 | 606,700 |
| 2026/02/09 | 7,900 | 7,974 | 7,859 | 7,960 | 681,900 |
| 2026/02/06 | 7,825 | 7,850 | 7,657 | 7,773 | 558,000 |
| 2026/02/05 | 7,820 | 7,896 | 7,714 | 7,822 | 666,300 |
| 2026/02/04 | 7,800 | 7,824 | 7,641 | 7,724 | 672,900 |
| 2026/02/03 | 7,965 | 8,035 | 7,823 | 7,823 | 907,300 |
| 2026/02/02 | 7,976 | 8,050 | 7,915 | 8,022 | 620,700 |
| 2026/01/30 | 7,863 | 7,923 | 7,787 | 7,877 | 605,500 |
| 2026/01/29 | 7,919 | 7,940 | 7,819 | 7,864 | 643,000 |
| 2026/01/28 | 7,930 | 8,070 | 7,891 | 8,069 | 600,700 |
| 2026/01/27 | 8,065 | 8,089 | 7,974 | 7,975 | 558,700 |
| 2026/01/26 | 8,060 | 8,112 | 7,993 | 8,073 | 481,200 |
| 2026/01/23 | 8,100 | 8,215 | 8,030 | 8,116 | 760,200 |
| 2026/01/22 | 8,000 | 8,083 | 7,880 | 8,032 | 795,400 |
| 2026/01/21 | 8,085 | 8,189 | 8,002 | 8,035 | 788,400 |
| 2026/01/20 | 8,091 | 8,149 | 8,001 | 8,017 | 728,800 |
| 2026/01/19 | 7,999 | 8,096 | 7,915 | 8,049 | 646,500 |
| 2026/01/16 | 8,000 | 8,062 | 7,824 | 8,013 | 1,170,000 |
| 2026/01/15 | 8,326 | 8,423 | 8,028 | 8,045 | 2,164,200 |
| 2026/01/14 | 7,997 | 7,998 | 7,807 | 7,848 | 1,102,500 |
| 2026/01/13 | 7,940 | 8,039 | 7,838 | 7,896 | 1,000,100 |
| 2026/01/09 | 7,834 | 7,860 | 7,720 | 7,800 | 600,500 |
| 2026/01/08 | 7,902 | 7,982 | 7,862 | 7,886 | 495,900 |
| 2026/01/07 | 7,946 | 7,985 | 7,846 | 7,882 | 576,700 |
| 2026/01/06 | 7,950 | 8,040 | 7,946 | 7,988 | 540,700 |
| 2026/01/05 | 8,009 | 8,064 | 7,932 | 7,984 | 616,900 |
| 2025/12/30 | 8,089 | 8,097 | 7,980 | 7,980 | 568,200 |
| 2025/12/29 | 8,205 | 8,210 | 8,039 | 8,089 | 499,700 |
| 2025/12/26 | 8,251 | 8,264 | 8,138 | 8,198 | 364,500 |
| 2025/12/25 | 8,240 | 8,252 | 8,167 | 8,188 | 274,800 |
| 2025/12/24 | 8,235 | 8,275 | 8,188 | 8,224 | 365,300 |
| 2025/12/23 | 8,182 | 8,308 | 8,167 | 8,234 | 391,000 |
| 2025/12/22 | 8,336 | 8,351 | 8,112 | 8,149 | 520,200 |
| 2025/12/19 | 8,376 | 8,409 | 8,282 | 8,363 | 510,400 |
| 2025/12/18 | 8,320 | 8,381 | 8,298 | 8,331 | 259,400 |
| 2025/12/17 | 8,402 | 8,433 | 8,231 | 8,325 | 347,500 |
| 2025/12/16 | 8,430 | 8,520 | 8,392 | 8,463 | 432,300 |
| 2025/12/15 | 8,435 | 8,499 | 8,409 | 8,437 | 327,800 |
| 2025/12/12 | 8,308 | 8,435 | 8,266 | 8,389 | 467,600 |
| 2025/12/11 | 8,420 | 8,460 | 8,241 | 8,279 | 666,100 |
| 2025/12/10 | 8,486 | 8,533 | 8,401 | 8,450 | 422,300 |
| 2025/12/09 | 8,644 | 8,655 | 8,496 | 8,533 | 289,200 |
| 2025/12/08 | 8,645 | 8,648 | 8,552 | 8,644 | 329,200 |
| 2025/12/05 | 8,507 | 8,620 | 8,409 | 8,566 | 387,600 |
| 2025/12/04 | 8,550 | 8,637 | 8,509 | 8,634 | 335,000 |
| 2025/12/03 | 8,644 | 8,665 | 8,562 | 8,622 | 429,700 |
| 2025/12/02 | 8,875 | 8,878 | 8,679 | 8,679 | 575,500 |
| 2025/12/01 | 8,995 | 9,020 | 8,800 | 8,804 | 522,100 |
| 2025/11/28 | 9,161 | 9,229 | 8,933 | 8,995 | 531,300 |
| 2025/11/27 | 9,200 | 9,280 | 9,158 | 9,181 | 369,600 |
| 2025/11/26 | 9,132 | 9,280 | 9,120 | 9,280 | 427,600 |
| 2025/11/25 | 9,100 | 9,199 | 9,031 | 9,117 | 434,900 |
| 2025/11/21 | 8,956 | 9,161 | 8,841 | 9,155 | 818,600 |
| 2025/11/20 | 8,906 | 8,972 | 8,841 | 8,841 | 402,400 |
| 2025/11/19 | 8,700 | 8,997 | 8,660 | 8,942 | 812,400 |
| 2025/11/18 | 9,225 | 9,225 | 8,605 | 8,605 | 994,300 |
| 2025/11/17 | 9,256 | 9,344 | 9,185 | 9,236 | 346,100 |
| 2025/11/14 | 9,250 | 9,338 | 9,174 | 9,312 | 406,500 |
| 2025/11/13 | 9,114 | 9,264 | 9,104 | 9,243 | 370,200 |
| 2025/11/12 | 9,209 | 9,278 | 9,035 | 9,114 | 560,700 |
| 2025/11/11 | 9,236 | 9,259 | 9,085 | 9,183 | 466,800 |
| 2025/11/10 | 9,364 | 9,405 | 9,220 | 9,329 | 397,000 |
| 2025/11/07 | 9,271 | 9,384 | 9,228 | 9,355 | 567,700 |
| 2025/11/06 | 9,214 | 9,311 | 9,167 | 9,203 | 510,900 |
| 2025/11/05 | 9,200 | 9,343 | 9,137 | 9,316 | 839,400 |
| 2025/11/04 | 9,005 | 9,187 | 8,966 | 9,152 | 719,000 |
| 2025/10/31 | 8,996 | 9,231 | 8,996 | 9,056 | 1,137,900 |
| 2025/10/30 | 8,729 | 8,795 | 8,699 | 8,790 | 1,756,800 |
| 2025/10/29 | 8,953 | 8,964 | 8,727 | 8,748 | 757,500 |
| 2025/10/28 | 8,862 | 8,958 | 8,787 | 8,953 | 754,400 |
| 2025/10/27 | 8,920 | 9,043 | 8,862 | 8,917 | 816,600 |
| 2025/10/24 | 9,085 | 9,109 | 8,812 | 8,839 | 1,189,700 |
| 2025/10/23 | 9,055 | 9,157 | 8,940 | 9,102 | 942,500 |
| 2025/10/22 | 9,000 | 9,099 | 8,963 | 9,006 | 785,300 |
| 2025/10/21 | 8,949 | 9,064 | 8,903 | 9,014 | 912,200 |
| 2025/10/20 | 8,999 | 9,189 | 8,932 | 8,983 | 1,042,500 |
| 2025/10/17 | 9,336 | 9,356 | 8,900 | 8,904 | 1,871,300 |
| 2025/10/16 | 9,302 | 9,590 | 9,157 | 9,397 | 2,963,000 |
| 2025/10/15 | 9,708 | 9,966 | 9,694 | 9,902 | 963,000 |
| 2025/10/14 | 9,770 | 9,856 | 9,682 | 9,758 | 601,900 |
| 2025/10/10 | 9,860 | 9,900 | 9,705 | 9,767 | 473,600 |
| 2025/10/09 | 9,900 | 10,030 | 9,810 | 9,852 | 642,100 |
| 2025/10/08 | 9,685 | 9,898 | 9,685 | 9,801 | 476,500 |
| 2025/10/07 | 9,901 | 9,910 | 9,630 | 9,685 | 545,500 |
| 2025/10/06 | 9,747 | 9,961 | 9,656 | 9,926 | 925,200 |
| 2025/10/03 | 9,463 | 9,610 | 9,446 | 9,533 | 459,000 |
| 2025/10/02 | 9,622 | 9,653 | 9,404 | 9,476 | 533,700 |
| 2025/10/01 | 9,582 | 9,710 | 9,500 | 9,709 | 581,500 |
| 2025/09/30 | 9,411 | 9,530 | 9,370 | 9,500 | 401,200 |
| 2025/09/29 | 9,630 | 9,736 | 9,450 | 9,513 | 456,200 |
| 2025/09/26 | 9,530 | 9,776 | 9,518 | 9,633 | 699,000 |
| 2025/09/25 | 9,522 | 9,548 | 9,387 | 9,510 | 489,800 |
| 2025/09/24 | 9,208 | 9,515 | 9,202 | 9,491 | 720,500 |
| 2025/09/22 | 9,585 | 9,601 | 9,192 | 9,198 | 638,400 |
| 2025/09/19 | 9,551 | 9,714 | 9,440 | 9,500 | 929,900 |
| 2025/09/18 | 9,540 | 9,585 | 9,458 | 9,585 | 373,500 |
| 2025/09/17 | 9,500 | 9,610 | 9,462 | 9,555 | 425,900 |
| 2025/09/16 | 9,549 | 9,663 | 9,475 | 9,523 | 714,300 |
| 2025/09/12 | 9,464 | 9,499 | 9,345 | 9,420 | 531,300 |
| 2025/09/11 | 9,380 | 9,468 | 9,322 | 9,352 | 415,100 |
| 2025/09/10 | 9,392 | 9,440 | 9,286 | 9,383 | 501,300 |
| 2025/09/09 | 9,409 | 9,454 | 9,315 | 9,323 | 487,500 |
| 2025/09/08 | 9,220 | 9,305 | 9,121 | 9,259 | 545,900 |
| 2025/09/05 | 9,246 | 9,253 | 9,138 | 9,220 | 471,600 |
| 2025/09/04 | 9,386 | 9,388 | 9,198 | 9,279 | 473,900 |
| 2025/09/03 | 9,151 | 9,376 | 9,076 | 9,376 | 726,000 |
| 2025/09/02 | 9,472 | 9,495 | 9,300 | 9,300 | 382,800 |
| 2025/09/01 | 9,339 | 9,519 | 9,281 | 9,507 | 450,600 |
| 2025/08/29 | 9,400 | 9,412 | 9,290 | 9,358 | 436,700 |
| 2025/08/28 | 9,467 | 9,467 | 9,322 | 9,408 | 750,500 |
| 2025/08/27 | 9,345 | 9,517 | 9,343 | 9,496 | 1,735,900 |
| 2025/08/26 | 9,745 | 9,750 | 9,358 | 9,407 | 1,809,300 |
| 2025/08/25 | 9,781 | 9,806 | 9,655 | 9,743 | 692,900 |
| 2025/08/22 | 9,769 | 9,833 | 9,675 | 9,812 | 471,900 |
| 2025/08/21 | 9,719 | 9,791 | 9,636 | 9,770 | 532,200 |
| 2025/08/20 | 9,811 | 9,860 | 9,543 | 9,651 | 806,800 |
| 2025/08/19 | 10,295 | 10,295 | 9,860 | 9,860 | 864,000 |
| 2025/08/18 | 9,854 | 10,180 | 9,804 | 10,140 | 879,900 |
| 2025/08/15 | 9,780 | 9,870 | 9,701 | 9,854 | 550,400 |
| 2025/08/14 | 9,751 | 9,830 | 9,636 | 9,805 | 557,600 |
| 2025/08/13 | 9,705 | 10,050 | 9,640 | 9,806 | 890,800 |
| 2025/08/12 | 9,524 | 9,690 | 9,482 | 9,677 | 636,700 |
| 2025/08/08 | 9,575 | 9,667 | 9,481 | 9,522 | 565,200 |
| 2025/08/07 | 9,377 | 9,534 | 9,281 | 9,518 | 586,300 |
| 2025/08/06 | 9,318 | 9,426 | 9,222 | 9,321 | 660,400 |
| 2025/08/05 | 9,450 | 9,507 | 9,270 | 9,319 | 912,500 |
| 2025/08/04 | 9,598 | 9,646 | 9,380 | 9,380 | 803,300 |
| 2025/08/01 | 9,597 | 9,733 | 9,498 | 9,699 | 517,200 |
| 2025/07/31 | 9,496 | 9,572 | 9,402 | 9,537 | 751,700 |
| 2025/07/30 | 9,451 | 9,485 | 9,281 | 9,393 | 733,800 |
| 2025/07/29 | 9,496 | 9,509 | 9,364 | 9,484 | 760,800 |
| 2025/07/28 | 9,831 | 9,849 | 9,475 | 9,497 | 1,088,000 |
| 2025/07/25 | 9,768 | 9,934 | 9,676 | 9,902 | 1,029,400 |
| 2025/07/24 | 9,538 | 9,768 | 9,350 | 9,703 | 1,406,500 |
| 2025/07/23 | 9,750 | 9,807 | 9,427 | 9,600 | 1,805,600 |
| 2025/07/22 | 9,850 | 9,980 | 9,614 | 9,852 | 2,314,900 |
| 2025/07/18 | 9,339 | 9,461 | 9,182 | 9,461 | 1,055,700 |
| 2025/07/17 | 9,191 | 9,239 | 8,985 | 9,198 | 1,018,200 |
| 2025/07/16 | 8,587 | 9,231 | 8,550 | 9,191 | 2,967,300 |
| 2025/07/15 | 8,410 | 8,444 | 8,261 | 8,287 | 557,000 |
| 2025/07/14 | 8,330 | 8,367 | 8,252 | 8,332 | 425,200 |
| 2025/07/11 | 8,297 | 8,510 | 8,297 | 8,337 | 549,700 |
| 2025/07/10 | 8,278 | 8,298 | 8,223 | 8,296 | 455,500 |
| 2025/07/09 | 8,182 | 8,253 | 8,154 | 8,228 | 371,300 |
| 2025/07/08 | 8,290 | 8,297 | 8,116 | 8,199 | 456,600 |
| 2025/07/07 | 8,064 | 8,275 | 8,064 | 8,232 | 476,300 |
| 2025/07/04 | 8,103 | 8,191 | 8,064 | 8,064 | 448,900 |
| 2025/07/03 | 8,278 | 8,301 | 8,041 | 8,084 | 604,900 |
| 2025/07/02 | 8,390 | 8,450 | 8,248 | 8,346 | 627,500 |
| 2025/07/01 | 8,622 | 8,706 | 8,525 | 8,531 | 627,500 |
| 2025/06/30 | 8,300 | 8,591 | 8,299 | 8,510 | 806,800 |
| 2025/06/27 | 8,171 | 8,240 | 8,075 | 8,183 | 536,200 |
| 2025/06/26 | 8,045 | 8,200 | 8,032 | 8,129 | 466,200 |
| 2025/06/25 | 8,100 | 8,123 | 7,931 | 8,037 | 403,300 |
| 2025/06/24 | 8,221 | 8,238 | 8,117 | 8,150 | 278,200 |
| 2025/06/23 | 8,135 | 8,260 | 8,105 | 8,118 | 279,800 |
| 2025/06/20 | 8,347 | 8,386 | 8,149 | 8,149 | 793,700 |
| 2025/06/19 | 8,214 | 8,482 | 8,206 | 8,355 | 667,900 |
| 2025/06/18 | 8,020 | 8,215 | 8,020 | 8,126 | 446,900 |
| 2025/06/17 | 7,901 | 8,056 | 7,900 | 8,041 | 360,100 |
| 2025/06/16 | 7,893 | 7,965 | 7,796 | 7,965 | 354,300 |
| 2025/06/13 | 7,949 | 7,949 | 7,793 | 7,850 | 493,300 |
| 2025/06/12 | 7,780 | 7,897 | 7,743 | 7,877 | 320,200 |
| 2025/06/11 | 7,839 | 7,899 | 7,718 | 7,839 | 457,800 |
| 2025/06/10 | 7,819 | 7,840 | 7,770 | 7,804 | 339,800 |
| 2025/06/09 | 7,754 | 7,827 | 7,696 | 7,800 | 261,900 |
| 2025/06/06 | 7,669 | 7,749 | 7,587 | 7,684 | 486,100 |
| 2025/06/05 | 7,665 | 7,665 | 7,506 | 7,555 | 401,600 |
| 2025/06/04 | 7,603 | 7,670 | 7,595 | 7,669 | 371,400 |
| 2025/06/03 | 7,775 | 7,828 | 7,655 | 7,679 | 532,800 |
| 2025/06/02 | 7,550 | 7,691 | 7,502 | 7,686 | 414,200 |
| 2025/05/30 | 7,601 | 7,674 | 7,583 | 7,615 | 875,000 |
| 2025/05/29 | 7,663 | 7,691 | 7,565 | 7,662 | 1,174,300 |
| 2025/05/28 | 7,869 | 7,869 | 7,636 | 7,662 | 626,000 |
| 2025/05/27 | 7,803 | 7,870 | 7,761 | 7,831 | 579,600 |
| 2025/05/26 | 7,636 | 7,778 | 7,635 | 7,756 | 420,100 |
| 2025/05/23 | 7,597 | 7,667 | 7,531 | 7,620 | 446,400 |
| 2025/05/22 | 7,450 | 7,556 | 7,357 | 7,499 | 595,400 |
| 2025/05/21 | 7,515 | 7,615 | 7,357 | 7,357 | 510,100 |
| 2025/05/20 | 7,600 | 7,649 | 7,461 | 7,494 | 629,200 |
| 2025/05/19 | 7,650 | 7,708 | 7,588 | 7,639 | 447,000 |