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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/11/07 | 5,254 | 5,265 | 5,201 | 5,219 | 365,100 |
2023/11/06 | 5,251 | 5,312 | 5,239 | 5,271 | 477,000 |
2023/11/02 | 5,190 | 5,223 | 5,170 | 5,199 | 427,000 |
2023/11/01 | 5,200 | 5,211 | 5,155 | 5,180 | 436,700 |
2023/10/31 | 5,039 | 5,141 | 5,023 | 5,131 | 529,400 |
2023/10/30 | 4,922 | 5,022 | 4,918 | 4,990 | 1,930,000 |
2023/10/27 | 4,912 | 4,954 | 4,894 | 4,941 | 382,200 |
2023/10/26 | 4,873 | 4,908 | 4,864 | 4,902 | 313,400 |
2023/10/25 | 4,968 | 4,995 | 4,903 | 4,918 | 398,900 |
2023/10/24 | 4,851 | 4,954 | 4,823 | 4,935 | 648,200 |
2023/10/23 | 4,871 | 4,878 | 4,814 | 4,851 | 397,900 |
2023/10/20 | 4,861 | 4,902 | 4,847 | 4,866 | 365,100 |
2023/10/19 | 4,867 | 4,939 | 4,850 | 4,902 | 475,400 |
2023/10/18 | 4,893 | 4,910 | 4,805 | 4,878 | 419,500 |
2023/10/17 | 4,851 | 4,916 | 4,850 | 4,887 | 582,800 |
2023/10/16 | 4,981 | 4,981 | 4,825 | 4,843 | 615,900 |
2023/10/13 | 5,036 | 5,073 | 4,963 | 4,999 | 603,600 |
2023/10/12 | 5,006 | 5,122 | 4,992 | 5,078 | 935,700 |
2023/10/11 | 5,120 | 5,155 | 5,086 | 5,133 | 519,400 |
2023/10/10 | 5,119 | 5,139 | 5,091 | 5,120 | 441,200 |
2023/10/06 | 5,055 | 5,072 | 5,026 | 5,032 | 411,600 |
2023/10/05 | 4,980 | 5,058 | 4,977 | 5,051 | 361,900 |
2023/10/04 | 5,000 | 5,077 | 4,953 | 4,972 | 493,000 |
2023/10/03 | 5,065 | 5,099 | 5,027 | 5,074 | 298,900 |
2023/10/02 | 5,175 | 5,201 | 5,081 | 5,087 | 331,000 |
2023/09/29 | 5,169 | 5,186 | 5,068 | 5,102 | 639,500 |
2023/09/28 | 5,241 | 5,261 | 5,140 | 5,176 | 483,300 |
2023/09/27 | 5,215 | 5,290 | 5,204 | 5,290 | 369,800 |
2023/09/26 | 5,289 | 5,318 | 5,272 | 5,273 | 314,200 |
2023/09/25 | 5,287 | 5,357 | 5,241 | 5,317 | 320,500 |
2023/09/22 | 5,306 | 5,348 | 5,269 | 5,287 | 458,600 |
2023/09/21 | 5,419 | 5,424 | 5,366 | 5,397 | 463,300 |
2023/09/20 | 5,459 | 5,473 | 5,409 | 5,418 | 419,000 |
2023/09/19 | 5,500 | 5,514 | 5,412 | 5,443 | 380,100 |
2023/09/15 | 5,553 | 5,553 | 5,496 | 5,539 | 496,300 |
2023/09/14 | 5,600 | 5,620 | 5,496 | 5,517 | 466,200 |
2023/09/13 | 5,685 | 5,694 | 5,569 | 5,579 | 350,000 |
2023/09/12 | 5,700 | 5,726 | 5,666 | 5,697 | 317,200 |
2023/09/11 | 5,702 | 5,748 | 5,647 | 5,668 | 320,500 |
2023/09/08 | 5,697 | 5,725 | 5,658 | 5,700 | 568,700 |
2023/09/07 | 5,599 | 5,686 | 5,592 | 5,677 | 325,300 |
2023/09/06 | 5,591 | 5,611 | 5,567 | 5,600 | 318,900 |
2023/09/05 | 5,565 | 5,618 | 5,548 | 5,590 | 330,600 |
2023/09/04 | 5,611 | 5,619 | 5,564 | 5,592 | 345,800 |
2023/09/01 | 5,550 | 5,642 | 5,534 | 5,642 | 402,600 |
2023/08/31 | 5,482 | 5,555 | 5,473 | 5,555 | 652,100 |
2023/08/30 | 5,515 | 5,529 | 5,454 | 5,471 | 598,700 |
2023/08/29 | 5,503 | 5,569 | 5,502 | 5,540 | 1,252,900 |
2023/08/28 | 5,511 | 5,542 | 5,462 | 5,512 | 933,100 |
2023/08/25 | 5,399 | 5,524 | 5,390 | 5,512 | 744,600 |
2023/08/24 | 5,414 | 5,444 | 5,382 | 5,441 | 651,200 |
2023/08/23 | 5,409 | 5,453 | 5,402 | 5,430 | 522,800 |
2023/08/22 | 5,420 | 5,445 | 5,403 | 5,437 | 382,200 |
2023/08/21 | 5,397 | 5,436 | 5,364 | 5,436 | 359,800 |
2023/08/18 | 5,365 | 5,406 | 5,355 | 5,383 | 289,100 |
2023/08/17 | 5,450 | 5,455 | 5,380 | 5,409 | 301,900 |
2023/08/16 | 5,449 | 5,478 | 5,421 | 5,461 | 291,400 |
2023/08/15 | 5,505 | 5,511 | 5,459 | 5,484 | 309,000 |
2023/08/14 | 5,600 | 5,634 | 5,501 | 5,505 | 343,300 |
2023/08/10 | 5,578 | 5,595 | 5,547 | 5,587 | 369,900 |
2023/08/09 | 5,557 | 5,623 | 5,534 | 5,601 | 316,900 |
2023/08/08 | 5,550 | 5,551 | 5,508 | 5,551 | 295,300 |
2023/08/07 | 5,477 | 5,528 | 5,458 | 5,528 | 371,900 |
2023/08/04 | 5,467 | 5,489 | 5,445 | 5,484 | 315,000 |
2023/08/03 | 5,462 | 5,499 | 5,440 | 5,470 | 393,500 |
2023/08/02 | 5,516 | 5,546 | 5,462 | 5,493 | 389,700 |
2023/08/01 | 5,539 | 5,558 | 5,515 | 5,535 | 215,100 |
2023/07/31 | 5,522 | 5,550 | 5,498 | 5,540 | 380,600 |
2023/07/28 | 5,404 | 5,490 | 5,386 | 5,454 | 498,800 |
2023/07/27 | 5,456 | 5,488 | 5,441 | 5,482 | 347,500 |
2023/07/26 | 5,432 | 5,477 | 5,423 | 5,455 | 454,000 |
2023/07/25 | 5,556 | 5,581 | 5,488 | 5,488 | 511,700 |
2023/07/24 | 5,612 | 5,644 | 5,591 | 5,593 | 328,600 |
2023/07/21 | 5,550 | 5,601 | 5,528 | 5,580 | 460,300 |
2023/07/20 | 5,592 | 5,640 | 5,558 | 5,591 | 513,600 |
2023/07/19 | 5,666 | 5,674 | 5,591 | 5,653 | 572,200 |
2023/07/18 | 5,648 | 5,733 | 5,579 | 5,597 | 837,700 |
2023/07/14 | 5,753 | 5,933 | 5,697 | 5,730 | 1,620,700 |
2023/07/13 | 5,480 | 5,566 | 5,440 | 5,553 | 476,100 |
2023/07/12 | 5,504 | 5,526 | 5,438 | 5,474 | 420,900 |
2023/07/11 | 5,414 | 5,471 | 5,406 | 5,444 | 305,400 |
2023/07/10 | 5,372 | 5,459 | 5,343 | 5,408 | 356,700 |
2023/07/07 | 5,346 | 5,416 | 5,323 | 5,370 | 328,100 |
2023/07/06 | 5,409 | 5,415 | 5,299 | 5,362 | 443,600 |
2023/07/05 | 5,377 | 5,446 | 5,371 | 5,435 | 257,900 |