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
2026/06/15 1,304 1,325 1,286 1,289 3,592,400
2026/06/12 1,330 1,335 1,300 1,312 3,215,600
2026/06/11 1,338 1,370 1,325 1,334 6,867,700
2026/06/10 1,298 1,319 1,283 1,319 3,645,400
2026/06/09 1,299 1,311 1,268 1,276 5,006,500
2026/06/08 1,283 1,292 1,256 1,281 7,503,600
2026/06/05 1,224 1,234 1,197 1,199 2,802,600
2026/06/04 1,226 1,230 1,208 1,208 3,252,400
2026/06/03 1,246 1,255 1,208 1,218 5,458,800
2026/06/02 1,220 1,273 1,205 1,271 6,431,400
2026/06/01 1,239 1,240 1,194 1,211 3,920,500
2026/05/29 1,212 1,252 1,208 1,229 5,321,500
2026/05/28 1,228 1,241 1,200 1,229 5,160,800
2026/05/27 1,200 1,229 1,191 1,224 3,320,300
2026/05/26 1,215 1,231 1,209 1,220 3,789,800
2026/05/25 1,239 1,240 1,196 1,208 4,866,900
2026/05/22 1,239 1,243 1,209 1,242 4,020,900
2026/05/21 1,269 1,274 1,242 1,242 4,360,500
2026/05/20 1,334 1,344 1,283 1,287 3,768,900
2026/05/19 1,281 1,308 1,267 1,308 4,904,100
2026/05/18 1,300 1,310 1,280 1,290 3,166,500
2026/05/15 1,295 1,322 1,281 1,317 3,873,100
2026/05/14 1,358 1,362 1,284 1,301 5,349,000
2026/05/13 1,360 1,381 1,353 1,365 3,257,300
2026/05/12 1,402 1,413 1,358 1,358 3,743,300
2026/05/11 1,401 1,428 1,390 1,411 2,535,000
2026/05/08 1,422 1,422 1,391 1,400 3,989,200
2026/05/07 1,430 1,456 1,400 1,447 4,619,000
2026/05/01 1,438 1,460 1,425 1,434 2,801,500
2026/04/30 1,453 1,459 1,433 1,457 3,264,000
2026/04/28 1,430 1,462 1,417 1,462 3,496,300
2026/04/27 1,465 1,466 1,433 1,436 2,914,600
2026/04/24 1,459 1,477 1,457 1,473 2,480,000
2026/04/23 1,440 1,468 1,434 1,461 4,270,200
2026/04/22 1,450 1,455 1,428 1,442 3,815,800
2026/04/21 1,465 1,470 1,441 1,457 3,482,700
2026/04/20 1,466 1,480 1,453 1,468 3,542,800
2026/04/17 1,472 1,496 1,465 1,467 5,072,900
2026/04/16 1,533 1,545 1,450 1,450 8,430,700
2026/04/15 1,500 1,568 1,482 1,520 8,953,600
2026/04/14 1,650 1,662 1,574 1,582 4,387,000
2026/04/13 1,641 1,658 1,626 1,658 2,321,800
2026/04/10 1,642 1,646 1,620 1,633 2,634,600
2026/04/09 1,674 1,689 1,646 1,651 2,653,500
2026/04/08 1,717 1,720 1,669 1,678 2,806,900
2026/04/07 1,706 1,730 1,651 1,677 3,089,900
2026/04/06 1,748 1,753 1,725 1,726 1,567,900
2026/04/03 1,718 1,744 1,718 1,727 1,839,100
2026/03/27 1,641 1,654 1,629 1,653 3,141,600
2026/03/26 1,600 1,630 1,595 1,629 2,176,600
2026/03/25 1,598 1,614 1,593 1,611 1,863,900
2026/03/24 1,593 1,606 1,573 1,593 2,825,600
2026/03/23 1,603 1,619 1,591 1,599 2,681,100
2026/03/19 1,628 1,660 1,621 1,626 4,100,500
2026/03/18 1,633 1,648 1,623 1,643 2,014,600
2026/03/17 1,602 1,627 1,597 1,623 1,896,800
2026/03/16 1,631 1,641 1,585 1,602 2,998,200
2026/03/13 1,573 1,636 1,573 1,625 3,181,600
2026/03/12 1,602 1,615 1,576 1,592 3,061,200
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

このページの先頭へ