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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 7,438 | 7,699 | 7,431 | 7,653 | 629,200 |
| 2025/05/15 | 7,331 | 7,526 | 7,327 | 7,421 | 537,900 |
| 2025/05/14 | 7,414 | 7,460 | 7,327 | 7,377 | 683,600 |
| 2025/05/13 | 7,538 | 7,565 | 7,432 | 7,475 | 720,200 |
| 2025/05/12 | 7,662 | 7,666 | 7,517 | 7,534 | 482,100 |
| 2025/05/09 | 7,712 | 7,782 | 7,618 | 7,666 | 524,700 |
| 2025/05/08 | 7,767 | 7,805 | 7,672 | 7,676 | 499,700 |
| 2025/05/07 | 7,615 | 7,769 | 7,513 | 7,733 | 1,222,700 |
| 2025/05/02 | 7,651 | 7,795 | 7,616 | 7,776 | 796,300 |
| 2025/05/01 | 7,970 | 7,996 | 7,721 | 7,745 | 906,700 |
| 2025/04/30 | 8,049 | 8,191 | 7,940 | 8,160 | 721,000 |
| 2025/04/28 | 7,815 | 7,918 | 7,788 | 7,905 | 613,000 |
| 2025/04/25 | 7,861 | 7,917 | 7,756 | 7,844 | 930,100 |
| 2025/04/24 | 8,320 | 8,334 | 7,962 | 8,011 | 592,800 |
| 2025/04/23 | 8,380 | 8,392 | 8,254 | 8,320 | 426,900 |
| 2025/04/22 | 8,293 | 8,370 | 8,180 | 8,303 | 457,700 |
| 2025/04/21 | 8,329 | 8,412 | 8,241 | 8,308 | 703,900 |
| 2025/04/18 | 8,020 | 8,245 | 7,917 | 8,235 | 769,200 |
| 2025/04/17 | 8,092 | 8,114 | 7,891 | 7,914 | 694,500 |
| 2025/04/16 | 7,732 | 8,142 | 7,675 | 8,097 | 1,007,400 |
| 2025/04/15 | 7,550 | 7,836 | 7,490 | 7,636 | 2,012,300 |
| 2025/04/14 | 8,080 | 8,165 | 7,922 | 7,980 | 795,300 |
| 2025/04/11 | 7,996 | 8,126 | 7,951 | 8,124 | 895,600 |
| 2025/04/10 | 7,663 | 8,124 | 7,529 | 8,079 | 848,500 |
| 2025/04/09 | 7,458 | 7,506 | 7,334 | 7,461 | 618,800 |
| 2025/04/08 | 7,276 | 7,439 | 7,136 | 7,410 | 612,000 |
| 2025/04/07 | 7,039 | 7,303 | 7,020 | 7,143 | 701,600 |
| 2025/04/04 | 7,623 | 7,725 | 7,541 | 7,619 | 851,700 |
| 2025/04/03 | 7,280 | 7,550 | 7,268 | 7,549 | 626,300 |
| 2025/04/02 | 7,440 | 7,490 | 7,334 | 7,454 | 584,600 |
| 2025/04/01 | 7,449 | 7,535 | 7,407 | 7,444 | 411,200 |
| 2025/03/31 | 7,473 | 7,493 | 7,340 | 7,402 | 539,900 |
| 2025/03/28 | 7,555 | 7,632 | 7,523 | 7,623 | 740,700 |
| 2025/03/27 | 7,389 | 7,496 | 7,367 | 7,496 | 655,200 |
| 2025/03/26 | 7,504 | 7,544 | 7,337 | 7,367 | 549,300 |
| 2025/03/25 | 7,488 | 7,533 | 7,340 | 7,419 | 681,400 |
| 2025/03/24 | 7,445 | 7,445 | 7,260 | 7,278 | 473,200 |
| 2025/03/21 | 7,304 | 7,424 | 7,262 | 7,395 | 576,400 |
| 2025/03/19 | 7,200 | 7,334 | 7,178 | 7,303 | 298,300 |
| 2025/03/18 | 7,180 | 7,334 | 7,133 | 7,272 | 470,300 |
| 2025/03/17 | 7,068 | 7,069 | 6,990 | 7,042 | 322,900 |
| 2025/03/14 | 6,909 | 7,017 | 6,866 | 6,973 | 323,200 |
| 2025/03/13 | 6,893 | 6,998 | 6,869 | 6,909 | 281,000 |
| 2025/03/12 | 6,919 | 6,954 | 6,830 | 6,858 | 346,800 |
| 2025/03/11 | 6,730 | 6,950 | 6,688 | 6,925 | 465,000 |
| 2025/03/10 | 6,888 | 6,892 | 6,778 | 6,830 | 427,300 |
| 2025/03/07 | 6,959 | 7,056 | 6,906 | 6,906 | 404,400 |
| 2025/03/06 | 6,990 | 7,077 | 6,985 | 7,059 | 501,700 |
| 2025/03/05 | 7,100 | 7,145 | 6,915 | 6,939 | 436,700 |
| 2025/03/04 | 7,175 | 7,232 | 6,966 | 7,060 | 448,100 |
| 2025/03/03 | 7,141 | 7,195 | 7,086 | 7,177 | 361,800 |
| 2025/02/28 | 7,220 | 7,232 | 7,053 | 7,086 | 673,700 |
| 2025/02/27 | 7,117 | 7,239 | 7,053 | 7,195 | 529,700 |
| 2025/02/26 | 7,164 | 7,216 | 7,027 | 7,140 | 1,249,400 |
| 2025/02/25 | 7,112 | 7,241 | 7,100 | 7,188 | 858,700 |
| 2025/02/21 | 7,129 | 7,252 | 7,093 | 7,170 | 524,900 |
| 2025/02/20 | 7,147 | 7,183 | 7,103 | 7,119 | 395,100 |
| 2025/02/19 | 7,298 | 7,316 | 7,156 | 7,180 | 479,000 |
| 2025/02/18 | 7,204 | 7,259 | 7,174 | 7,225 | 256,000 |
| 2025/02/17 | 7,203 | 7,245 | 7,143 | 7,170 | 327,800 |
| 2025/02/14 | 7,156 | 7,224 | 7,112 | 7,152 | 364,400 |
| 2025/02/13 | 7,146 | 7,235 | 7,100 | 7,150 | 332,400 |
| 2025/02/12 | 7,132 | 7,156 | 7,045 | 7,107 | 337,400 |
| 2025/02/10 | 7,050 | 7,143 | 7,030 | 7,087 | 308,200 |
| 2025/02/07 | 7,282 | 7,317 | 7,046 | 7,054 | 567,700 |
| 2025/02/06 | 7,121 | 7,287 | 7,120 | 7,287 | 423,100 |
| 2025/02/05 | 7,060 | 7,156 | 7,051 | 7,121 | 367,300 |
| 2025/02/04 | 7,094 | 7,130 | 6,993 | 7,056 | 385,700 |
| 2025/02/03 | 6,914 | 7,055 | 6,911 | 7,047 | 359,200 |
| 2025/01/31 | 7,077 | 7,078 | 6,968 | 7,007 | 452,300 |
| 2025/01/30 | 7,030 | 7,084 | 7,011 | 7,069 | 462,700 |
| 2025/01/29 | 6,929 | 7,020 | 6,889 | 7,001 | 427,800 |
| 2025/01/28 | 6,699 | 6,945 | 6,688 | 6,929 | 621,400 |
| 2025/01/27 | 6,762 | 6,796 | 6,687 | 6,712 | 583,000 |
| 2025/01/24 | 6,604 | 6,793 | 6,604 | 6,762 | 582,400 |
| 2025/01/23 | 6,808 | 6,825 | 6,569 | 6,569 | 666,200 |
| 2025/01/22 | 6,645 | 6,725 | 6,603 | 6,708 | 497,700 |
| 2025/01/21 | 6,607 | 6,671 | 6,595 | 6,637 | 453,300 |
| 2025/01/20 | 6,620 | 6,657 | 6,554 | 6,600 | 444,500 |
| 2025/01/17 | 6,541 | 6,569 | 6,410 | 6,562 | 591,100 |
| 2025/01/16 | 6,487 | 6,658 | 6,463 | 6,479 | 1,010,000 |
| 2025/01/15 | 6,451 | 6,477 | 6,251 | 6,329 | 1,371,000 |
| 2025/01/14 | 6,050 | 6,119 | 6,001 | 6,051 | 625,700 |
| 2025/01/10 | 6,070 | 6,138 | 6,055 | 6,056 | 439,400 |
| 2025/01/09 | 6,100 | 6,130 | 6,055 | 6,070 | 346,900 |
| 2025/01/08 | 6,116 | 6,131 | 6,039 | 6,100 | 441,900 |
| 2025/01/07 | 6,170 | 6,219 | 6,109 | 6,153 | 483,000 |
| 2025/01/06 | 6,165 | 6,234 | 6,088 | 6,099 | 569,000 |
| 2024/12/30 | 6,262 | 6,291 | 6,119 | 6,154 | 517,500 |
| 2024/12/27 | 6,300 | 6,320 | 6,211 | 6,261 | 385,000 |
| 2024/12/26 | 6,206 | 6,288 | 6,183 | 6,273 | 478,200 |
| 2024/12/25 | 6,200 | 6,250 | 6,167 | 6,244 | 405,000 |
| 2024/12/24 | 6,525 | 6,534 | 6,210 | 6,217 | 1,074,200 |
| 2024/12/23 | 6,600 | 6,652 | 6,596 | 6,627 | 293,000 |
| 2024/12/20 | 6,789 | 6,795 | 6,589 | 6,616 | 643,300 |
| 2024/12/19 | 6,650 | 6,759 | 6,610 | 6,709 | 373,700 |
| 2024/12/18 | 6,831 | 6,845 | 6,716 | 6,716 | 355,300 |
| 2024/12/17 | 6,800 | 6,884 | 6,750 | 6,764 | 334,000 |
| 2024/12/16 | 6,850 | 6,853 | 6,720 | 6,782 | 369,700 |
| 2024/12/13 | 6,720 | 6,842 | 6,716 | 6,842 | 531,800 |
| 2024/12/12 | 6,706 | 6,854 | 6,700 | 6,743 | 627,100 |
| 2024/12/11 | 6,511 | 6,620 | 6,454 | 6,609 | 450,100 |
| 2024/12/10 | 6,556 | 6,583 | 6,470 | 6,492 | 295,600 |
| 2024/12/09 | 6,590 | 6,619 | 6,534 | 6,570 | 308,400 |
| 2024/12/06 | 6,645 | 6,660 | 6,540 | 6,545 | 297,900 |
| 2024/12/05 | 6,628 | 6,705 | 6,605 | 6,668 | 498,000 |
| 2024/12/04 | 6,620 | 6,627 | 6,540 | 6,593 | 397,700 |
| 2024/12/03 | 6,580 | 6,640 | 6,533 | 6,622 | 420,400 |
| 2024/12/02 | 6,539 | 6,550 | 6,444 | 6,535 | 591,100 |
| 2024/11/29 | 6,380 | 6,578 | 6,320 | 6,543 | 849,400 |
| 2024/11/28 | 6,212 | 6,390 | 6,205 | 6,329 | 589,500 |
| 2024/11/27 | 6,250 | 6,318 | 6,165 | 6,191 | 453,200 |
| 2024/11/26 | 6,100 | 6,216 | 6,087 | 6,209 | 457,100 |
| 2024/11/25 | 6,090 | 6,199 | 6,080 | 6,081 | 969,300 |
| 2024/11/22 | 5,950 | 6,040 | 5,902 | 6,019 | 348,100 |
| 2024/11/21 | 6,150 | 6,189 | 5,982 | 5,990 | 525,100 |
| 2024/11/20 | 5,962 | 6,148 | 5,955 | 6,113 | 556,600 |
| 2024/11/19 | 5,982 | 6,033 | 5,898 | 5,944 | 303,200 |
| 2024/11/18 | 5,949 | 6,014 | 5,916 | 5,961 | 233,100 |
| 2024/11/15 | 6,041 | 6,041 | 5,949 | 5,959 | 262,100 |
| 2024/11/14 | 6,049 | 6,081 | 5,992 | 6,007 | 350,700 |
| 2024/11/13 | 6,100 | 6,132 | 6,052 | 6,085 | 337,600 |
| 2024/11/12 | 6,133 | 6,149 | 6,051 | 6,076 | 280,200 |
| 2024/11/11 | 6,165 | 6,174 | 6,082 | 6,103 | 347,400 |
| 2024/11/08 | 6,044 | 6,170 | 6,018 | 6,135 | 469,800 |
| 2024/11/07 | 5,970 | 6,046 | 5,951 | 6,000 | 441,400 |
| 2024/11/06 | 5,957 | 5,966 | 5,889 | 5,901 | 463,700 |
| 2024/11/05 | 5,857 | 5,944 | 5,772 | 5,944 | 372,000 |
| 2024/11/01 | 5,771 | 5,894 | 5,741 | 5,828 | 452,100 |
| 2024/10/31 | 5,850 | 5,863 | 5,784 | 5,827 | 465,700 |
| 2024/10/30 | 5,890 | 5,933 | 5,835 | 5,835 | 1,951,000 |
| 2024/10/29 | 5,850 | 5,872 | 5,811 | 5,850 | 351,900 |
| 2024/10/28 | 5,766 | 5,851 | 5,751 | 5,833 | 317,600 |
| 2024/10/25 | 5,800 | 5,812 | 5,758 | 5,783 | 331,400 |
| 2024/10/24 | 5,714 | 5,848 | 5,695 | 5,795 | 493,700 |
| 2024/10/23 | 5,848 | 5,881 | 5,726 | 5,742 | 415,900 |
| 2024/10/22 | 5,817 | 5,853 | 5,762 | 5,814 | 475,400 |
| 2024/10/21 | 5,840 | 5,865 | 5,791 | 5,826 | 447,000 |
| 2024/10/18 | 5,829 | 5,854 | 5,773 | 5,813 | 412,200 |
| 2024/10/17 | 5,615 | 5,850 | 5,602 | 5,786 | 890,000 |
| 2024/10/16 | 5,777 | 5,859 | 5,567 | 5,580 | 1,014,500 |
| 2024/10/15 | 5,675 | 5,714 | 5,621 | 5,682 | 710,000 |
| 2024/10/11 | 5,789 | 5,796 | 5,700 | 5,731 | 463,900 |
| 2024/10/10 | 5,810 | 5,810 | 5,741 | 5,780 | 350,700 |
| 2024/10/09 | 5,855 | 5,870 | 5,767 | 5,767 | 327,400 |
| 2024/10/08 | 5,766 | 5,835 | 5,758 | 5,810 | 344,900 |
| 2024/10/07 | 5,846 | 5,864 | 5,815 | 5,818 | 371,600 |
| 2024/10/04 | 5,796 | 5,837 | 5,773 | 5,794 | 366,100 |
| 2024/10/03 | 5,816 | 5,829 | 5,746 | 5,797 | 412,300 |
| 2024/10/02 | 5,801 | 5,828 | 5,638 | 5,672 | 556,400 |
| 2024/10/01 | 5,809 | 5,832 | 5,748 | 5,832 | 424,800 |
| 2024/09/30 | 5,787 | 5,876 | 5,782 | 5,813 | 555,900 |
| 2024/09/27 | 5,894 | 5,966 | 5,889 | 5,966 | 379,800 |
| 2024/09/26 | 5,860 | 5,904 | 5,853 | 5,904 | 536,500 |
| 2024/09/25 | 5,816 | 5,872 | 5,794 | 5,831 | 522,500 |
| 2024/09/24 | 5,903 | 5,926 | 5,824 | 5,824 | 416,900 |
| 2024/09/20 | 5,930 | 5,960 | 5,893 | 5,903 | 538,800 |
| 2024/09/19 | 5,881 | 5,939 | 5,875 | 5,885 | 337,400 |
| 2024/09/18 | 5,860 | 5,910 | 5,811 | 5,866 | 339,000 |
| 2024/09/17 | 5,840 | 5,859 | 5,746 | 5,845 | 452,600 |
| 2024/09/13 | 5,848 | 5,893 | 5,767 | 5,822 | 449,400 |
| 2024/09/12 | 5,797 | 5,900 | 5,786 | 5,895 | 526,500 |
| 2024/09/11 | 5,959 | 5,960 | 5,721 | 5,761 | 433,400 |
| 2024/09/10 | 5,879 | 5,964 | 5,863 | 5,958 | 323,800 |
| 2024/09/09 | 5,800 | 5,894 | 5,800 | 5,894 | 340,300 |
| 2024/09/06 | 5,890 | 5,963 | 5,798 | 5,849 | 601,800 |
| 2024/09/05 | 5,737 | 5,913 | 5,737 | 5,845 | 563,800 |
| 2024/09/04 | 5,700 | 5,811 | 5,691 | 5,777 | 468,600 |
| 2024/09/03 | 5,638 | 5,792 | 5,635 | 5,788 | 485,800 |
| 2024/09/02 | 5,581 | 5,634 | 5,575 | 5,610 | 333,900 |
| 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 |