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 |
---|---|---|---|---|---|
2024/08/30 | 5,655 | 5,718 | 5,568 | 5,601 | 746,400 |
2024/08/29 | 5,600 | 5,626 | 5,545 | 5,626 | 844,200 |
2024/08/28 | 5,575 | 5,614 | 5,535 | 5,614 | 1,997,600 |
2024/08/27 | 5,511 | 5,622 | 5,507 | 5,602 | 1,098,000 |
2024/08/26 | 5,500 | 5,546 | 5,443 | 5,528 | 851,700 |
2024/08/23 | 5,420 | 5,488 | 5,410 | 5,456 | 478,300 |
2024/08/22 | 5,332 | 5,399 | 5,317 | 5,384 | 417,500 |
2024/08/21 | 5,327 | 5,364 | 5,305 | 5,330 | 270,400 |
2024/08/20 | 5,250 | 5,352 | 5,237 | 5,327 | 338,600 |
2024/08/19 | 5,247 | 5,293 | 5,161 | 5,221 | 379,100 |
2024/08/16 | 5,301 | 5,303 | 5,197 | 5,253 | 544,400 |
2024/08/15 | 5,315 | 5,357 | 5,268 | 5,303 | 396,700 |
2024/08/14 | 5,320 | 5,381 | 5,288 | 5,347 | 320,800 |
2024/08/13 | 5,300 | 5,324 | 5,238 | 5,310 | 455,200 |
2024/08/09 | 5,280 | 5,320 | 5,221 | 5,270 | 484,700 |
2024/08/08 | 5,139 | 5,293 | 5,130 | 5,233 | 402,000 |
2024/08/07 | 4,962 | 5,238 | 4,962 | 5,165 | 491,300 |
2024/08/06 | 4,987 | 5,179 | 4,947 | 5,055 | 727,100 |
2024/08/05 | 4,953 | 5,113 | 4,748 | 4,777 | 1,149,000 |
2024/08/02 | 5,201 | 5,227 | 5,141 | 5,141 | 745,700 |
2024/08/01 | 5,365 | 5,374 | 5,279 | 5,298 | 603,600 |
2024/07/31 | 5,416 | 5,418 | 5,327 | 5,418 | 683,700 |
2024/07/30 | 5,430 | 5,432 | 5,360 | 5,393 | 460,700 |
2024/07/29 | 5,262 | 5,367 | 5,239 | 5,360 | 579,300 |
2024/07/26 | 5,293 | 5,349 | 5,259 | 5,287 | 480,600 |
2024/07/25 | 5,230 | 5,320 | 5,219 | 5,244 | 770,800 |
2024/07/24 | 5,306 | 5,320 | 5,242 | 5,251 | 507,300 |
2024/07/23 | 5,260 | 5,319 | 5,234 | 5,300 | 555,800 |
2024/07/22 | 5,220 | 5,258 | 5,160 | 5,258 | 602,000 |
2024/07/19 | 5,086 | 5,211 | 5,036 | 5,211 | 1,188,100 |
2024/07/18 | 5,086 | 5,123 | 5,015 | 5,052 | 1,026,400 |
2024/07/17 | 4,976 | 5,079 | 4,901 | 5,079 | 3,219,000 |
2024/07/16 | 4,541 | 4,588 | 4,473 | 4,536 | 1,121,600 |
2024/07/12 | 4,490 | 4,588 | 4,482 | 4,506 | 951,500 |
2024/07/11 | 4,480 | 4,554 | 4,470 | 4,526 | 779,700 |
2024/07/10 | 4,523 | 4,557 | 4,460 | 4,503 | 930,100 |
2024/07/09 | 4,560 | 4,560 | 4,486 | 4,523 | 1,063,800 |
2024/07/08 | 4,687 | 4,694 | 4,587 | 4,590 | 585,100 |
2024/07/05 | 4,742 | 4,747 | 4,683 | 4,705 | 402,900 |
2024/07/04 | 4,754 | 4,812 | 4,754 | 4,758 | 312,200 |
2024/07/03 | 4,737 | 4,766 | 4,708 | 4,736 | 340,500 |
2024/07/02 | 4,791 | 4,815 | 4,727 | 4,772 | 404,600 |
2024/07/01 | 4,835 | 4,848 | 4,768 | 4,779 | 611,600 |
2024/06/28 | 4,725 | 4,746 | 4,688 | 4,704 | 388,200 |
2024/06/27 | 4,682 | 4,714 | 4,662 | 4,684 | 302,600 |
2024/06/26 | 4,698 | 4,738 | 4,681 | 4,688 | 457,200 |
2024/06/25 | 4,667 | 4,677 | 4,623 | 4,647 | 347,800 |
2024/06/24 | 4,640 | 4,671 | 4,620 | 4,635 | 335,700 |
2024/06/21 | 4,650 | 4,696 | 4,627 | 4,627 | 565,700 |
2024/06/20 | 4,719 | 4,739 | 4,601 | 4,646 | 356,800 |
2024/06/19 | 4,700 | 4,724 | 4,629 | 4,670 | 472,100 |
2024/06/18 | 4,635 | 4,728 | 4,631 | 4,713 | 745,400 |
2024/06/17 | 4,640 | 4,654 | 4,552 | 4,589 | 587,600 |
2024/06/14 | 4,664 | 4,705 | 4,601 | 4,632 | 693,400 |
2024/06/13 | 4,695 | 4,726 | 4,623 | 4,655 | 728,400 |
2024/06/12 | 5,050 | 5,058 | 4,692 | 4,692 | 1,421,200 |
2024/06/11 | 5,112 | 5,138 | 5,107 | 5,110 | 239,200 |
2024/06/10 | 5,058 | 5,142 | 5,058 | 5,133 | 250,300 |
2024/06/07 | 5,070 | 5,144 | 5,070 | 5,120 | 314,000 |
2024/06/06 | 5,116 | 5,146 | 5,065 | 5,088 | 297,600 |
2024/06/05 | 5,111 | 5,163 | 5,087 | 5,112 | 472,300 |
2024/06/04 | 4,971 | 5,092 | 4,971 | 5,082 | 257,400 |
2024/06/03 | 4,998 | 5,020 | 4,951 | 5,002 | 315,000 |
2024/05/31 | 4,904 | 4,983 | 4,904 | 4,963 | 672,300 |
2024/05/30 | 4,814 | 4,908 | 4,780 | 4,883 | 461,300 |
2024/05/29 | 4,970 | 4,970 | 4,810 | 4,840 | 686,600 |
2024/05/28 | 4,932 | 4,986 | 4,886 | 4,979 | 477,600 |
2024/05/27 | 4,908 | 4,934 | 4,868 | 4,921 | 357,300 |
2024/05/24 | 4,810 | 4,878 | 4,808 | 4,850 | 282,300 |
2024/05/23 | 4,886 | 4,930 | 4,842 | 4,842 | 390,300 |
2024/05/22 | 4,835 | 4,927 | 4,821 | 4,894 | 535,700 |
2024/05/21 | 4,901 | 4,912 | 4,836 | 4,836 | 386,100 |
2024/05/20 | 4,940 | 4,969 | 4,859 | 4,871 | 523,500 |
2024/05/17 | 4,950 | 5,007 | 4,933 | 4,956 | 425,000 |
2024/05/16 | 4,950 | 4,998 | 4,909 | 4,959 | 369,600 |
2024/05/15 | 5,079 | 5,086 | 4,897 | 4,904 | 612,000 |
2024/05/14 | 5,042 | 5,148 | 5,042 | 5,091 | 361,000 |
2024/05/13 | 5,074 | 5,122 | 5,045 | 5,047 | 324,000 |
2024/05/10 | 5,081 | 5,116 | 5,014 | 5,074 | 349,800 |
2024/05/09 | 5,101 | 5,101 | 5,010 | 5,013 | 247,300 |
2024/05/08 | 5,100 | 5,145 | 5,062 | 5,064 | 280,900 |
2024/05/07 | 5,160 | 5,178 | 5,113 | 5,124 | 367,200 |
2024/05/02 | 5,208 | 5,211 | 5,131 | 5,159 | 351,200 |
2024/05/01 | 5,229 | 5,284 | 5,201 | 5,226 | 335,800 |
2024/04/30 | 5,350 | 5,350 | 5,222 | 5,286 | 414,600 |
2024/04/26 | 5,255 | 5,287 | 5,205 | 5,250 | 699,400 |
2024/04/25 | 5,366 | 5,366 | 5,270 | 5,300 | 352,800 |
2024/04/24 | 5,352 | 5,381 | 5,310 | 5,344 | 343,000 |
2024/04/23 | 5,450 | 5,450 | 5,337 | 5,344 | 626,600 |
2024/04/22 | 5,442 | 5,558 | 5,414 | 5,488 | 1,074,300 |
2024/04/19 | 5,395 | 5,473 | 5,370 | 5,402 | 1,094,700 |
2024/04/18 | 5,241 | 5,400 | 5,240 | 5,324 | 1,002,500 |
2024/04/17 | 5,370 | 5,375 | 5,222 | 5,281 | 1,827,300 |
2024/04/16 | 5,360 | 5,488 | 5,251 | 5,339 | 2,468,900 |
2024/04/15 | 4,918 | 4,974 | 4,888 | 4,971 | 621,600 |
2024/04/12 | 4,902 | 4,918 | 4,876 | 4,895 | 277,400 |
2024/04/11 | 4,847 | 4,885 | 4,825 | 4,857 | 241,200 |
2024/04/10 | 4,970 | 5,021 | 4,874 | 4,880 | 387,900 |
2024/04/09 | 4,876 | 4,929 | 4,851 | 4,913 | 339,600 |
2024/04/08 | 4,855 | 4,857 | 4,821 | 4,855 | 274,600 |
2024/04/05 | 4,800 | 4,879 | 4,793 | 4,855 | 323,100 |
2024/04/04 | 4,874 | 4,892 | 4,843 | 4,852 | 301,400 |
2024/04/03 | 4,895 | 4,932 | 4,857 | 4,862 | 414,200 |
2024/04/02 | 4,968 | 4,968 | 4,879 | 4,895 | 395,100 |
2024/04/01 | 4,974 | 5,016 | 4,951 | 4,968 | 364,000 |
2024/03/29 | 5,001 | 5,029 | 4,943 | 4,948 | 486,900 |
2024/03/28 | 5,068 | 5,110 | 4,992 | 5,019 | 349,100 |
2024/03/27 | 5,080 | 5,137 | 5,035 | 5,105 | 427,900 |
2024/03/26 | 5,081 | 5,094 | 5,041 | 5,052 | 448,200 |
2024/03/25 | 5,217 | 5,226 | 5,109 | 5,117 | 401,500 |
2024/03/22 | 5,151 | 5,206 | 5,089 | 5,194 | 407,300 |
2024/03/21 | 5,150 | 5,217 | 5,122 | 5,183 | 516,400 |
2024/03/19 | 5,090 | 5,125 | 5,054 | 5,120 | 461,000 |
2024/03/18 | 4,988 | 5,090 | 4,975 | 5,079 | 426,600 |
2024/03/15 | 4,970 | 5,032 | 4,960 | 4,999 | 355,700 |
2024/03/14 | 4,930 | 5,015 | 4,896 | 5,012 | 343,500 |
2024/03/13 | 5,015 | 5,036 | 4,917 | 4,962 | 426,300 |
2024/03/12 | 4,998 | 5,073 | 4,932 | 5,048 | 963,300 |
2024/03/11 | 4,948 | 5,006 | 4,840 | 4,902 | 612,100 |
2024/03/08 | 4,930 | 4,941 | 4,871 | 4,923 | 503,900 |
2024/03/07 | 4,900 | 4,969 | 4,884 | 4,945 | 673,500 |
2024/03/06 | 4,837 | 4,903 | 4,784 | 4,880 | 491,200 |
2024/03/05 | 4,851 | 4,854 | 4,796 | 4,845 | 340,100 |
2024/03/04 | 4,803 | 4,883 | 4,801 | 4,870 | 496,600 |
2024/03/01 | 4,890 | 4,909 | 4,828 | 4,869 | 307,800 |
2024/02/29 | 4,880 | 4,903 | 4,806 | 4,862 | 552,300 |
2024/02/28 | 4,922 | 4,940 | 4,880 | 4,900 | 789,300 |
2024/02/27 | 4,931 | 4,983 | 4,912 | 4,964 | 1,543,300 |
2024/02/26 | 4,904 | 4,982 | 4,904 | 4,959 | 1,096,700 |
2024/02/22 | 4,905 | 4,960 | 4,902 | 4,928 | 745,800 |
2024/02/21 | 4,910 | 4,971 | 4,887 | 4,931 | 675,900 |
2024/02/20 | 4,855 | 4,987 | 4,830 | 4,950 | 1,214,200 |
2024/02/19 | 4,736 | 4,805 | 4,722 | 4,795 | 454,800 |
2024/02/16 | 4,670 | 4,719 | 4,643 | 4,707 | 451,300 |
2024/02/15 | 4,707 | 4,724 | 4,667 | 4,679 | 467,200 |
2024/02/14 | 4,715 | 4,739 | 4,662 | 4,717 | 414,700 |
2024/02/13 | 4,639 | 4,722 | 4,619 | 4,697 | 561,800 |
2024/02/09 | 4,680 | 4,685 | 4,586 | 4,602 | 790,200 |
2024/02/08 | 4,710 | 4,734 | 4,683 | 4,698 | 492,500 |
2024/02/07 | 4,778 | 4,789 | 4,718 | 4,734 | 403,100 |
2024/02/06 | 4,820 | 4,820 | 4,774 | 4,781 | 361,900 |
2024/02/05 | 4,840 | 4,876 | 4,837 | 4,837 | 270,900 |
2024/02/02 | 4,850 | 4,883 | 4,840 | 4,840 | 369,400 |
2024/02/01 | 4,811 | 4,827 | 4,766 | 4,823 | 401,500 |
2024/01/31 | 4,796 | 4,817 | 4,771 | 4,817 | 447,100 |
2024/01/30 | 4,821 | 4,857 | 4,799 | 4,807 | 288,000 |
2024/01/29 | 4,812 | 4,833 | 4,778 | 4,809 | 336,300 |
2024/01/26 | 4,775 | 4,826 | 4,772 | 4,789 | 419,900 |
2024/01/25 | 4,758 | 4,795 | 4,738 | 4,782 | 476,100 |
2024/01/24 | 4,810 | 4,871 | 4,765 | 4,781 | 598,600 |
2024/01/23 | 4,816 | 4,865 | 4,778 | 4,791 | 505,800 |
2024/01/22 | 4,750 | 4,779 | 4,724 | 4,779 | 627,600 |
2024/01/19 | 4,868 | 4,889 | 4,775 | 4,792 | 742,000 |
2024/01/18 | 4,850 | 4,885 | 4,836 | 4,872 | 505,800 |
2024/01/17 | 4,867 | 4,914 | 4,822 | 4,839 | 803,900 |
2024/01/16 | 4,974 | 5,039 | 4,821 | 4,821 | 1,337,700 |
2024/01/15 | 4,978 | 5,017 | 4,928 | 5,012 | 777,600 |
2024/01/12 | 5,005 | 5,018 | 4,913 | 4,945 | 580,200 |
2024/01/11 | 4,989 | 5,005 | 4,916 | 4,950 | 485,600 |
2024/01/10 | 4,950 | 5,023 | 4,938 | 4,996 | 452,700 |
2024/01/09 | 4,898 | 4,945 | 4,887 | 4,927 | 348,000 |
2024/01/05 | 4,908 | 4,921 | 4,848 | 4,854 | 358,600 |
2024/01/04 | 4,799 | 4,873 | 4,731 | 4,856 | 401,500 |
2023/12/29 | 4,785 | 4,815 | 4,752 | 4,769 | 308,800 |
2023/12/28 | 4,801 | 4,815 | 4,756 | 4,770 | 297,400 |
2023/12/27 | 4,774 | 4,801 | 4,752 | 4,787 | 412,500 |
2023/12/26 | 4,864 | 4,868 | 4,759 | 4,769 | 463,900 |
2023/12/25 | 4,801 | 4,883 | 4,800 | 4,858 | 445,100 |
2023/12/22 | 4,720 | 4,754 | 4,698 | 4,742 | 329,400 |
2023/12/21 | 4,787 | 4,788 | 4,721 | 4,739 | 296,500 |
2023/12/20 | 4,802 | 4,883 | 4,788 | 4,788 | 468,500 |
2023/12/19 | 4,710 | 4,808 | 4,707 | 4,790 | 448,700 |
2023/12/18 | 4,730 | 4,739 | 4,653 | 4,705 | 497,100 |
2023/12/15 | 4,846 | 4,850 | 4,743 | 4,757 | 960,500 |
2023/12/14 | 5,080 | 5,111 | 4,851 | 4,854 | 1,113,200 |
2023/12/13 | 5,350 | 5,365 | 5,169 | 5,175 | 649,900 |
2023/12/12 | 5,460 | 5,470 | 5,347 | 5,375 | 429,500 |
2023/12/11 | 5,396 | 5,454 | 5,385 | 5,426 | 473,900 |
2023/12/08 | 5,311 | 5,382 | 5,292 | 5,355 | 490,900 |
2023/12/07 | 5,450 | 5,456 | 5,368 | 5,368 | 471,000 |
2023/12/06 | 5,321 | 5,405 | 5,310 | 5,400 | 407,400 |
2023/12/05 | 5,328 | 5,429 | 5,318 | 5,321 | 665,900 |
2023/12/04 | 5,227 | 5,298 | 5,170 | 5,276 | 646,300 |
2023/12/01 | 5,167 | 5,184 | 5,110 | 5,127 | 276,300 |
2023/11/30 | 5,127 | 5,132 | 5,074 | 5,131 | 409,400 |
2023/11/29 | 5,137 | 5,162 | 5,128 | 5,133 | 218,900 |
2023/11/28 | 5,179 | 5,185 | 5,130 | 5,147 | 188,300 |
2023/11/27 | 5,218 | 5,236 | 5,127 | 5,153 | 278,400 |
2023/11/24 | 5,276 | 5,312 | 5,232 | 5,238 | 435,500 |
2023/11/22 | 5,100 | 5,218 | 5,086 | 5,199 | 331,600 |
2023/11/21 | 5,050 | 5,098 | 5,035 | 5,080 | 280,800 |
2023/11/20 | 5,100 | 5,119 | 5,047 | 5,058 | 258,500 |
2023/11/17 | 5,091 | 5,111 | 5,070 | 5,101 | 316,800 |
2023/11/16 | 5,058 | 5,095 | 5,044 | 5,070 | 217,500 |
2023/11/15 | 5,100 | 5,108 | 5,045 | 5,074 | 285,400 |
2023/11/14 | 5,090 | 5,128 | 5,052 | 5,052 | 304,000 |
2023/11/13 | 5,098 | 5,113 | 5,027 | 5,082 | 334,500 |
2023/11/10 | 5,167 | 5,169 | 5,094 | 5,105 | 381,000 |
2023/11/09 | 5,193 | 5,219 | 5,146 | 5,196 | 265,500 |
2023/11/08 | 5,240 | 5,254 | 5,176 | 5,209 | 281,000 |