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
2014/12/30 2,780 2,780 2,733 2,737 371,500
2014/12/29 2,829 2,839 2,750 2,780 389,500
2014/12/26 2,793 2,827 2,777 2,822 288,000
2014/12/25 2,830 2,839 2,786 2,791 283,200
2014/12/24 2,787 2,821 2,783 2,819 604,200
2014/12/22 2,735 2,748 2,713 2,747 453,900
2014/12/19 2,728 2,746 2,702 2,728 708,500
2014/12/18 2,671 2,698 2,655 2,690 453,700
2014/12/17 2,630 2,650 2,603 2,621 506,200
2014/12/16 2,648 2,666 2,630 2,633 410,800
2014/12/15 2,670 2,694 2,667 2,677 243,100
2014/12/12 2,659 2,734 2,653 2,704 993,600
2014/12/11 2,640 2,677 2,622 2,672 1,142,100
2014/12/10 2,705 2,726 2,657 2,678 806,400
2014/12/09 2,720 2,765 2,686 2,724 668,100
2014/12/08 2,753 2,765 2,710 2,731 1,039,500
2014/12/05 2,715 2,745 2,700 2,741 1,106,200
2014/12/04 2,716 2,747 2,666 2,712 820,800
2014/12/03 2,700 2,718 2,670 2,676 370,900
2014/12/02 2,662 2,693 2,649 2,686 217,000
2014/12/01 2,656 2,698 2,650 2,662 239,900
2014/11/28 2,632 2,660 2,632 2,646 321,300
2014/11/27 2,603 2,638 2,591 2,608 301,900
2014/11/26 2,620 2,659 2,601 2,618 494,900
2014/11/25 2,667 2,680 2,613 2,617 1,001,200
2014/11/21 2,682 2,697 2,651 2,686 256,000
2014/11/20 2,739 2,744 2,694 2,699 239,700
2014/11/19 2,698 2,747 2,687 2,710 308,900
2014/11/18 2,641 2,688 2,641 2,688 414,000
2014/11/17 2,651 2,651 2,586 2,600 419,000
2014/11/14 2,699 2,699 2,644 2,671 528,400
2014/11/13 2,660 2,677 2,633 2,672 266,900
2014/11/12 2,649 2,687 2,643 2,652 366,700
2014/11/11 2,595 2,637 2,582 2,630 265,200
2014/11/10 2,593 2,610 2,582 2,594 212,300
2014/11/07 2,618 2,623 2,588 2,613 289,000
2014/11/06 2,650 2,675 2,600 2,601 533,300
2014/11/05 2,617 2,650 2,602 2,642 554,300
2014/11/04 2,620 2,659 2,586 2,611 854,900
2014/10/31 2,415 2,547 2,401 2,538 870,000
2014/10/30 2,360 2,409 2,352 2,393 440,900
2014/10/29 2,342 2,360 2,325 2,351 303,700
2014/10/28 2,327 2,360 2,313 2,332 252,500
2014/10/27 2,296 2,339 2,287 2,327 324,600
2014/10/24 2,314 2,316 2,281 2,293 278,300
2014/10/23 2,269 2,297 2,251 2,281 295,100
2014/10/22 2,254 2,282 2,254 2,280 226,400
2014/10/21 2,271 2,283 2,219 2,224 372,500
2014/10/20 2,228 2,272 2,228 2,271 508,200
2014/10/17 2,244 2,244 2,169 2,170 823,100
2014/10/16 2,291 2,291 2,245 2,252 543,700
2014/10/15 2,385 2,398 2,301 2,317 722,700
2014/10/14 2,401 2,439 2,400 2,404 422,700
2014/10/10 2,438 2,463 2,433 2,449 402,200
2014/10/09 2,513 2,520 2,471 2,472 475,600
2014/10/08 2,426 2,531 2,408 2,514 1,041,000
2014/10/07 2,424 2,447 2,415 2,417 271,000
2014/10/06 2,430 2,445 2,420 2,432 238,300
2014/10/03 2,396 2,422 2,389 2,408 235,200
2014/10/02 2,470 2,481 2,399 2,399 386,000
2014/10/01 2,489 2,513 2,483 2,484 297,600
2014/09/30 2,488 2,488 2,462 2,480 351,500
2014/09/29 2,466 2,491 2,463 2,488 195,000
2014/09/26 2,450 2,469 2,440 2,462 271,900
2014/09/25 2,443 2,475 2,440 2,475 317,500
2014/09/24 2,409 2,431 2,403 2,429 226,600
2014/09/22 2,441 2,444 2,404 2,437 285,600
2014/09/19 2,429 2,438 2,411 2,429 239,800
2014/09/18 2,390 2,419 2,381 2,413 283,400
2014/09/17 2,394 2,394 2,375 2,381 197,700
2014/09/16 2,386 2,398 2,376 2,394 236,900
2014/09/12 2,371 2,388 2,365 2,382 523,700
2014/09/11 2,396 2,399 2,366 2,377 285,800
2014/09/10 2,352 2,385 2,351 2,381 251,200
2014/09/09 2,378 2,382 2,362 2,364 186,400
2014/09/08 2,396 2,397 2,371 2,376 188,800
2014/09/05 2,400 2,408 2,381 2,381 274,500
2014/09/04 2,410 2,416 2,383 2,389 242,100
2014/09/03 2,431 2,437 2,414 2,419 312,200
2014/09/02 2,401 2,428 2,401 2,413 334,100
2014/09/01 2,408 2,409 2,387 2,400 245,900
2014/08/29 2,437 2,462 2,408 2,409 474,300
2014/08/28 2,465 2,474 2,428 2,439 468,100
2014/08/27 2,504 2,530 2,461 2,464 1,145,600
2014/08/26 2,538 2,560 2,537 2,545 2,226,400
2014/08/25 2,530 2,550 2,530 2,538 1,103,700
2014/08/22 2,515 2,552 2,512 2,540 715,900
2014/08/21 2,505 2,510 2,494 2,505 380,800
2014/08/20 2,510 2,510 2,492 2,501 315,800
2014/08/19 2,508 2,510 2,496 2,507 393,500
2014/08/18 2,500 2,503 2,490 2,494 219,100
2014/08/15 2,501 2,508 2,492 2,498 196,300
2014/08/14 2,509 2,510 2,487 2,506 219,800
2014/08/13 2,482 2,500 2,467 2,495 309,600
2014/08/12 2,487 2,495 2,480 2,489 192,400
2014/08/11 2,475 2,480 2,456 2,476 229,700
2014/08/08 2,471 2,486 2,422 2,426 466,900
2014/08/07 2,466 2,488 2,451 2,488 336,600
2014/08/06 2,487 2,490 2,465 2,469 266,800
2014/08/05 2,510 2,519 2,493 2,497 272,800
2014/08/04 2,495 2,516 2,482 2,500 267,500
2014/08/01 2,500 2,514 2,491 2,501 259,500
2014/07/31 2,525 2,528 2,510 2,517 308,800
2014/07/30 2,530 2,532 2,503 2,508 265,800
2014/07/29 2,516 2,527 2,502 2,524 226,000
2014/07/28 2,525 2,529 2,508 2,514 186,000
2014/07/25 2,480 2,526 2,477 2,526 267,300
2014/07/24 2,510 2,519 2,475 2,480 342,400
2014/07/23 2,500 2,505 2,487 2,499 240,200
2014/07/22 2,458 2,510 2,458 2,500 378,600
2014/07/18 2,467 2,485 2,457 2,481 365,700
2014/07/17 2,470 2,487 2,467 2,484 322,200
2014/07/16 2,476 2,487 2,458 2,463 365,400
2014/07/15 2,475 2,486 2,454 2,476 571,600
2014/07/14 2,412 2,482 2,401 2,482 719,000
2014/07/11 2,375 2,386 2,356 2,385 412,500
2014/07/10 2,415 2,417 2,393 2,393 265,000
2014/07/09 2,396 2,415 2,382 2,411 321,400
2014/07/08 2,402 2,428 2,390 2,421 328,700
2014/07/07 2,421 2,435 2,407 2,415 218,500
2014/07/04 2,425 2,427 2,406 2,427 239,600
2014/07/03 2,422 2,422 2,398 2,415 312,600
2014/07/02 2,391 2,423 2,376 2,421 607,600
2014/07/01 2,368 2,410 2,356 2,396 506,500
2014/06/30 2,350 2,384 2,343 2,376 337,100
2014/06/27 2,349 2,363 2,317 2,336 371,900
2014/06/26 2,359 2,362 2,341 2,346 236,800
2014/06/25 2,354 2,363 2,340 2,341 308,200
2014/06/24 2,331 2,358 2,329 2,351 371,300
2014/06/23 2,380 2,386 2,331 2,340 471,100
2014/06/20 2,370 2,386 2,366 2,378 506,700
2014/06/19 2,360 2,372 2,347 2,370 357,700
2014/06/18 2,340 2,369 2,326 2,355 473,100
2014/06/17 2,306 2,344 2,304 2,333 574,800
2014/06/16 2,299 2,314 2,286 2,290 444,000
2014/06/13 2,253 2,312 2,249 2,310 867,300
2014/06/12 2,244 2,266 2,235 2,265 300,300
2014/06/11 2,242 2,260 2,230 2,251 416,500
2014/06/10 2,284 2,288 2,246 2,250 303,300
2014/06/09 2,284 2,285 2,267 2,274 198,300
2014/06/06 2,276 2,284 2,261 2,279 354,500
2014/06/05 2,272 2,284 2,254 2,276 333,000
2014/06/04 2,249 2,271 2,233 2,271 618,200
2014/06/03 2,226 2,245 2,223 2,235 422,100
2014/06/02 2,199 2,220 2,196 2,218 336,000
2014/05/30 2,180 2,194 2,175 2,184 415,600
2014/05/29 2,166 2,187 2,154 2,183 370,900
2014/05/28 2,171 2,176 2,150 2,159 469,100
2014/05/27 2,159 2,187 2,158 2,172 370,600
2014/05/26 2,152 2,166 2,132 2,165 270,000
2014/05/23 2,123 2,150 2,117 2,137 367,100
2014/05/22 2,100 2,124 2,093 2,123 358,700
2014/05/21 2,067 2,089 2,051 2,087 461,300
2014/05/20 2,071 2,081 2,065 2,075 564,300
2014/05/19 2,055 2,094 2,055 2,071 671,200
2014/05/16 2,018 2,043 2,009 2,041 543,800
2014/05/15 2,010 2,034 2,010 2,030 409,800
2014/05/14 2,024 2,044 2,023 2,044 412,700
2014/05/13 2,020 2,041 2,006 2,033 307,400
2014/05/12 2,007 2,019 1,986 1,986 374,400
2014/05/09 1,973 2,009 1,971 2,007 548,500
2014/05/08 1,944 1,980 1,941 1,963 468,600
2014/05/07 1,963 1,965 1,916 1,938 902,100
2014/05/02 1,992 1,993 1,966 1,977 306,700
2014/05/01 1,969 1,988 1,953 1,988 441,000
2014/04/30 1,955 1,983 1,952 1,969 563,800
2014/04/28 1,936 1,950 1,932 1,949 507,400
2014/04/25 1,927 1,957 1,916 1,943 362,300
2014/04/24 1,920 1,935 1,916 1,921 369,100
2014/04/23 1,927 1,943 1,906 1,907 530,300
2014/04/22 1,926 1,936 1,912 1,913 357,800
2014/04/21 1,922 1,929 1,907 1,914 269,700
2014/04/18 1,916 1,921 1,896 1,919 513,900
2014/04/17 1,945 1,949 1,911 1,916 623,700
2014/04/16 1,910 1,948 1,901 1,939 412,400
2014/04/15 1,922 1,925 1,891 1,904 534,900
2014/04/14 1,934 1,942 1,916 1,917 194,800
2014/04/11 1,926 1,948 1,917 1,933 452,700
2014/04/10 1,984 1,987 1,953 1,963 441,400
2014/04/09 1,998 1,998 1,959 1,969 476,300
2014/04/08 2,040 2,041 2,014 2,020 310,700
2014/04/07 2,053 2,069 2,044 2,055 243,100
2014/04/04 2,069 2,085 2,061 2,075 194,100
2014/04/03 2,062 2,078 2,050 2,069 198,400
2014/04/02 2,060 2,080 2,053 2,060 276,400
2014/04/01 2,074 2,077 2,049 2,064 350,800
2014/03/31 2,080 2,080 2,045 2,069 520,300
2014/03/28 2,045 2,069 2,032 2,069 460,700
2014/03/27 2,035 2,048 1,996 2,043 317,800
2014/03/26 2,021 2,038 2,002 2,021 526,400
2014/03/25 1,992 2,035 1,988 1,999 451,500
2014/03/24 1,926 2,015 1,926 2,003 638,200
2014/03/20 1,935 1,941 1,911 1,921 772,000
2014/03/19 1,966 1,966 1,921 1,941 330,800
2014/03/18 1,946 1,962 1,930 1,951 356,400
2014/03/17 1,932 1,940 1,911 1,923 472,000
2014/03/14 1,984 1,990 1,946 1,951 1,076,300
2014/03/13 2,001 2,016 1,995 2,001 308,600
2014/03/12 2,021 2,037 2,006 2,008 338,900
2014/03/11 2,041 2,064 2,033 2,051 269,500
2014/03/10 2,062 2,068 2,020 2,040 406,900
2014/03/07 2,035 2,063 2,034 2,062 514,300
2014/03/06 2,022 2,038 2,011 2,033 372,500
2014/03/05 2,021 2,029 1,998 2,008 424,900
2014/03/04 1,975 2,000 1,956 1,989 556,300
2014/03/03 1,970 1,986 1,950 1,970 371,500
2014/02/28 2,013 2,018 1,957 1,970 480,500
2014/02/27 2,021 2,038 2,000 2,002 378,200
2014/02/26 2,020 2,059 2,017 2,042 816,400
2014/02/25 2,025 2,047 2,014 2,028 2,561,400
2014/02/24 2,040 2,064 2,001 2,019 959,600
2014/02/21 2,019 2,043 2,012 2,039 573,600
2014/02/20 2,051 2,065 2,005 2,018 520,300
2014/02/19 2,043 2,056 2,030 2,039 364,800
2014/02/18 2,030 2,043 2,003 2,041 592,300
2014/02/17 2,009 2,037 1,996 2,030 304,700
2014/02/14 2,046 2,062 1,991 2,003 684,900
2014/02/13 2,089 2,105 2,052 2,061 340,000
2014/02/12 2,105 2,119 2,070 2,077 376,700
2014/02/10 2,070 2,080 2,042 2,068 215,500
2014/02/07 2,036 2,050 2,016 2,039 251,900
2014/02/06 2,015 2,027 2,003 2,009 332,400
2014/02/05 1,985 2,006 1,968 2,001 390,200
2014/02/04 2,015 2,025 1,978 1,979 535,300
2014/02/03 2,099 2,120 2,062 2,064 383,600
2014/01/31 2,140 2,145 2,100 2,125 342,300
2014/01/30 2,135 2,135 2,107 2,125 504,000
2014/01/29 2,140 2,184 2,140 2,184 275,300
2014/01/28 2,166 2,171 2,122 2,122 429,000
2014/01/27 2,180 2,183 2,133 2,146 568,600
2014/01/24 2,248 2,260 2,213 2,221 450,200
2014/01/23 2,300 2,305 2,256 2,258 424,200
2014/01/22 2,281 2,298 2,255 2,297 383,700
2014/01/21 2,304 2,312 2,281 2,281 256,000
2014/01/20 2,310 2,313 2,281 2,294 275,800
2014/01/17 2,313 2,333 2,279 2,300 644,800
2014/01/16 2,293 2,309 2,264 2,267 284,800
2014/01/15 2,268 2,289 2,252 2,279 530,400
2014/01/14 2,350 2,350 2,227 2,227 786,300
2014/01/10 2,250 2,274 2,248 2,271 357,400
2014/01/09 2,275 2,293 2,248 2,268 402,900
2014/01/08 2,297 2,319 2,291 2,307 340,900
2014/01/07 2,292 2,301 2,263 2,265 372,500
2014/01/06 2,313 2,330 2,268 2,291 659,400

このページの先頭へ