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

東急レクリエーション(9631)の株価時系列情報

東急レクリエーションの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/08/15 4,840 4,855 4,835 4,835 900
2018/08/14 4,860 4,860 4,835 4,845 1,100
2018/08/13 4,865 4,865 4,830 4,830 1,200
2018/08/10 4,835 4,865 4,835 4,865 400
2018/08/09 4,835 4,870 4,835 4,840 1,100
2018/08/08 4,835 4,845 4,835 4,835 500
2018/08/07 4,840 4,840 4,840 4,840 900
2018/08/06 4,860 4,860 4,840 4,840 2,000
2018/08/03 4,855 4,860 4,850 4,860 600
2018/08/02 4,840 4,840 4,840 4,840 600
2018/08/01 4,850 4,855 4,835 4,840 1,400
2018/07/31 4,830 4,830 4,830 4,830 400
2018/07/30 4,860 4,860 4,830 4,850 800
2018/07/27 4,855 4,855 4,830 4,830 600
2018/07/26 4,820 4,845 4,815 4,815 400
2018/07/25 4,815 4,820 4,815 4,815 800
2018/07/24 4,875 4,875 4,815 4,815 500
2018/07/23 4,840 4,840 4,805 4,805 1,300
2018/07/20 4,885 4,885 4,830 4,840 1,100
2018/07/19 4,855 4,855 4,845 4,845 700
2018/07/18 4,845 4,860 4,845 4,860 400
2018/07/17 4,860 4,860 4,845 4,845 2,800
2018/07/13 4,865 4,890 4,865 4,865 1,300
2018/07/12 4,880 4,880 4,865 4,865 500
2018/07/11 4,875 4,875 4,870 4,870 300
2018/07/10 4,865 4,870 4,865 4,865 700
2018/07/09 4,860 4,900 4,860 4,900 300
2018/07/06 4,860 4,865 4,860 4,860 1,100
2018/07/05 4,860 4,895 4,860 4,880 1,800
2018/07/04 4,875 4,910 4,870 4,890 1,800
2018/07/03 4,920 4,920 4,890 4,900 2,100
2018/07/02 4,940 4,940 4,900 4,900 2,600
2018/06/29 4,920 4,950 4,905 4,905 2,500
2018/06/28 4,900 4,960 4,900 4,910 3,200
2018/06/27 4,790 4,950 4,790 4,905 8,000
2018/06/27 1 -> 0.20 分割
2018/06/26 1,018 1,028 1,017 1,028 54,000
2018/06/25 1,015 1,021 1,015 1,021 34,000
2018/06/22 1,015 1,016 1,011 1,016 18,000
2018/06/21 1,014 1,015 1,011 1,011 8,000
2018/06/20 1,011 1,014 1,010 1,014 12,000
2018/06/19 1,015 1,015 1,013 1,013 9,000
2018/06/18 1,014 1,014 1,011 1,011 9,000
2018/06/15 1,009 1,012 1,009 1,012 9,000
2018/06/14 1,007 1,010 1,007 1,010 11,000
2018/06/13 1,009 1,009 1,005 1,007 15,000
2018/06/12 1,010 1,010 1,008 1,008 10,000
2018/06/11 1,007 1,008 1,006 1,008 8,000
2018/06/08 1,007 1,010 1,006 1,007 11,000
2018/06/07 1,006 1,009 1,006 1,009 8,000
2018/06/06 1,004 1,011 1,004 1,005 12,000
2018/06/05 1,014 1,014 1,006 1,006 36,000
2018/06/04 1,014 1,014 1,014 1,014 10,000
2018/06/01 1,016 1,016 1,014 1,014 13,000
2018/05/31 1,014 1,016 1,014 1,015 5,000
2018/05/30 1,016 1,017 1,014 1,014 11,000
2018/05/29 1,013 1,016 1,013 1,016 9,000
2018/05/28 1,011 1,017 1,011 1,013 21,000
2018/05/25 1,009 1,012 1,009 1,011 16,000
2018/05/24 1,008 1,008 1,008 1,008 1,000
2018/05/23 1,008 1,009 1,007 1,009 6,000
2018/05/22 1,008 1,009 1,006 1,009 6,000
2018/05/21 1,004 1,007 1,004 1,007 8,000
2018/05/18 1,007 1,008 1,005 1,005 10,000
2018/05/17 1,006 1,006 1,004 1,005 9,000
2018/05/16 1,006 1,006 1,005 1,006 6,000
2018/05/15 1,004 1,007 1,004 1,006 11,000
2018/05/14 1,006 1,007 1,002 1,005 10,000
2018/05/11 1,005 1,008 1,002 1,002 22,000
2018/05/10 1,003 1,003 1,003 1,003 1,000
2018/05/09 1,001 1,003 1,000 1,003 12,000
2018/05/08 1,006 1,006 1,000 1,001 9,000
2018/05/07 999 1,006 998 1,006 41,000
2018/05/02 998 998 997 997 9,000
2018/05/01 996 997 995 996 18,000
2018/04/27 995 995 993 993 4,000
2018/04/26 994 994 994 994 3,000
2018/04/25 993 994 993 994 8,000
2018/04/24 994 994 994 994 5,000
2018/04/23 993 993 992 993 8,000
2018/04/20 991 994 991 992 10,000
2018/04/19 991 993 991 992 10,000
2018/04/18 989 992 989 992 5,000
2018/04/17 993 993 989 989 10,000
2018/04/16 990 994 990 990 11,000
2018/04/13 991 993 990 991 7,000
2018/04/12 995 995 991 995 10,000
2018/04/11 996 996 993 994 6,000
2018/04/10 993 999 991 995 16,000
2018/04/09 983 991 983 991 10,000
2018/04/06 985 985 981 983 13,000
2018/04/05 972 985 972 985 10,000
2018/04/04 966 971 966 971 4,000
2018/04/03 969 970 963 970 7,000
2018/04/02 974 974 962 970 14,000
2018/03/30 958 960 946 959 10,000
2018/03/29 950 955 950 955 3,000
2018/03/28 950 953 950 953 7,000
2018/03/27 949 950 942 942 4,000
2018/03/26 926 941 926 939 17,000
2018/03/23 952 953 942 943 10,000
2018/03/22 956 957 953 956 10,000
2018/03/20 955 955 948 953 9,000
2018/03/19 950 955 950 955 5,000
2018/03/16 939 948 939 948 8,000
2018/03/15 926 939 926 939 7,000
2018/03/14 933 933 930 930 3,000
2018/03/13 938 938 922 933 6,000
2018/03/12 939 939 930 930 9,000
2018/03/09 936 937 930 930 4,000
2018/03/08 936 936 936 936 1,000
2018/03/07 938 938 936 936 7,000
2018/03/06 937 937 937 937 1,000
2018/03/05 925 933 922 922 8,000
2018/03/02 931 931 920 925 18,000
2018/03/01 955 955 928 928 8,000
2018/02/28 950 958 950 955 9,000
2018/02/27 946 946 940 940 2,000
2018/02/26 939 940 927 940 12,000
2018/02/23 922 923 916 916 8,000
2018/02/22 915 920 915 920 8,000
2018/02/21 915 915 915 915 4,000
2018/02/20 919 922 913 920 10,000
2018/02/19 909 918 909 912 6,000
2018/02/16 900 910 900 908 18,000
2018/02/15 920 920 900 900 41,000
2018/02/14 933 934 920 922 15,000
2018/02/13 933 934 933 934 5,000
2018/02/09 930 945 930 938 14,000
2018/02/08 944 951 944 950 7,000
2018/02/07 955 961 944 944 19,000
2018/02/06 950 950 919 925 62,000
2018/02/05 962 967 960 961 11,000
2018/02/02 968 968 964 964 4,000
2018/02/01 963 966 963 966 4,000
2018/01/31 960 962 960 962 9,000
2018/01/30 968 968 966 966 6,000
2018/01/29 961 969 960 968 13,000
2018/01/26 957 960 957 960 2,000
2018/01/25 958 966 957 957 7,000
2018/01/24 961 970 958 958 18,000
2018/01/23 953 966 953 961 11,000
2018/01/22 956 967 951 953 20,000
2018/01/19 964 966 955 960 20,000
2018/01/18 966 966 964 964 8,000
2018/01/17 966 970 965 966 11,000
2018/01/16 969 969 969 969 3,000
2018/01/15 978 978 969 969 13,000
2018/01/12 981 981 971 979 8,000
2018/01/11 978 981 970 981 23,000
2018/01/10 978 987 976 978 30,000
2018/01/09 970 976 970 975 21,000
2018/01/05 969 970 965 969 18,000
2018/01/04 953 970 951 961 27,000
2017/12/29 968 968 953 955 25,000
2017/12/28 971 973 964 964 26,000
2017/12/27 980 980 969 974 71,000
2017/12/26 999 1,001 997 1,001 76,000
2017/12/25 997 999 997 999 40,000
2017/12/22 995 999 995 998 17,000
2017/12/21 996 998 995 995 23,000
2017/12/20 996 998 995 996 19,000
2017/12/19 1,000 1,000 995 998 22,000
2017/12/18 999 999 997 999 17,000
2017/12/15 993 995 993 995 9,000
2017/12/14 995 995 993 993 18,000
2017/12/13 997 997 992 995 16,000
2017/12/12 996 997 993 997 17,000
2017/12/11 996 1,000 993 997 45,000
2017/12/08 996 1,000 996 1,000 17,000
2017/12/07 998 1,000 996 997 31,000
2017/12/06 1,000 1,003 992 999 32,000
2017/12/05 992 999 992 999 12,000
2017/12/04 998 1,004 986 998 48,000
2017/12/01 997 1,000 988 995 37,000
2017/11/30 988 996 985 996 11,000
2017/11/29 975 989 975 988 24,000
2017/11/28 967 976 967 971 26,000
2017/11/27 959 965 959 965 18,000
2017/11/24 956 960 956 957 9,000
2017/11/22 960 962 956 956 14,000
2017/11/21 956 959 953 959 17,000
2017/11/20 959 959 953 956 5,000
2017/11/17 952 959 952 959 4,000
2017/11/16 937 959 937 959 23,000
2017/11/15 956 959 940 945 29,000
2017/11/14 950 962 950 958 22,000
2017/11/13 960 968 945 946 31,000
2017/11/10 936 975 936 961 43,000
2017/11/09 980 1,008 924 936 120,000
2017/11/08 951 980 951 976 38,000
2017/11/07 938 954 938 947 34,000
2017/11/06 932 940 932 936 22,000
2017/11/02 938 939 923 936 39,000
2017/11/01 920 935 920 931 21,000
2017/10/31 910 922 910 922 19,000
2017/10/30 906 912 902 908 25,000
2017/10/27 896 905 895 905 14,000
2017/10/26 896 897 892 897 12,000
2017/10/25 889 898 889 895 46,000
2017/10/24 888 889 885 889 16,000
2017/10/23 885 889 885 888 14,000
2017/10/20 885 887 884 884 15,000
2017/10/19 883 887 883 886 15,000
2017/10/18 887 887 884 884 15,000
2017/10/17 886 886 881 884 14,000
2017/10/16 881 885 880 885 15,000
2017/10/13 877 881 877 881 14,000
2017/10/12 884 884 878 879 14,000
2017/10/11 875 880 872 880 23,000
2017/10/10 870 875 868 872 17,000
2017/10/06 868 870 867 870 7,000
2017/10/05 865 870 865 868 21,000
2017/10/04 863 867 861 865 20,000
2017/10/03 864 865 860 865 20,000
2017/10/02 856 865 856 861 28,000
2017/09/29 855 856 855 856 4,000
2017/09/28 855 856 854 856 10,000
2017/09/27 849 855 849 855 14,000
2017/09/26 844 849 844 849 13,000
2017/09/25 846 846 844 844 12,000
2017/09/22 846 847 845 846 8,000
2017/09/21 846 847 845 845 8,000
2017/09/20 847 847 845 845 9,000
2017/09/19 845 846 845 846 3,000
2017/09/15 845 845 842 842 7,000
2017/09/14 845 846 845 845 7,000
2017/09/13 843 845 843 845 4,000
2017/09/12 847 847 845 845 4,000
2017/09/11 845 846 844 844 3,000
2017/09/08 842 844 842 844 2,000
2017/09/07 844 844 842 842 4,000
2017/09/06 844 844 841 844 6,000
2017/09/05 845 846 841 842 14,000
2017/09/04 847 847 842 845 9,000
2017/09/01 849 849 841 841 4,000
2017/08/31 846 847 840 841 13,000
2017/08/30 840 842 840 842 9,000
2017/08/29 839 839 838 839 6,000
2017/08/28 840 840 836 839 6,000
2017/08/25 837 837 836 836 5,000
2017/08/24 838 838 837 838 6,000
2017/08/23 839 839 838 838 4,000
2017/08/22 839 839 839 839 6,000
2017/08/21 841 842 841 841 9,000
2017/08/18 839 839 836 838 19,000
2017/08/17 840 840 840 840 4,000
2017/08/16 840 843 838 840 9,000
2017/08/15 839 843 838 839 14,000
2017/08/14 840 849 838 838 46,000
2017/08/10 839 843 839 841 15,000
2017/08/09 840 842 840 842 7,000
2017/08/08 839 841 839 841 5,000
2017/08/07 841 843 840 840 15,000
2017/08/04 843 843 840 840 5,000
2017/08/03 841 844 840 843 12,000
2017/08/02 841 842 841 842 10,000
2017/07/31 840 840 839 839 5,000
2017/07/28 837 839 837 839 6,000
2017/07/27 838 839 837 837 9,000
2017/07/26 840 840 838 838 5,000
2017/07/25 838 840 838 838 5,000
2017/07/24 839 840 839 840 6,000
2017/07/21 839 839 838 838 6,000
2017/07/20 840 840 839 839 5,000
2017/07/19 839 840 837 839 10,000
2017/07/18 839 839 839 839 3,000
2017/07/14 836 841 836 840 5,000
2017/07/13 837 839 836 836 5,000
2017/07/12 840 840 837 840 9,000
2017/07/11 838 839 837 837 6,000
2017/07/10 840 840 838 838 6,000
2017/07/07 841 841 836 840 9,000
2017/07/06 838 840 836 840 9,000
2017/07/05 841 841 837 838 5,000
2017/07/04 842 842 838 838 12,000
2017/07/03 840 841 839 841 14,000
2017/06/30 843 843 837 843 16,000
2017/06/29 831 842 831 842 27,000
2017/06/28 828 835 827 831 82,000
2017/06/27 855 856 854 854 73,000
2017/06/26 855 855 853 853 50,000
2017/06/23 856 856 853 853 22,000
2017/06/22 855 856 852 855 21,000
2017/06/21 852 855 850 853 27,000
2017/06/20 853 853 848 853 30,000
2017/06/19 849 855 849 851 36,000
2017/06/16 845 848 845 848 7,000
2017/06/15 843 847 842 845 27,000
2017/06/14 839 845 839 843 31,000
2017/06/13 835 838 835 837 19,000
2017/06/12 834 835 834 835 10,000
2017/06/09 834 834 833 834 8,000
2017/06/08 831 834 831 834 24,000
2017/06/07 831 832 830 831 15,000
2017/06/06 830 831 829 831 13,000
2017/06/05 831 832 830 832 16,000
2017/06/02 829 832 829 831 27,000
2017/06/01 830 830 828 829 19,000
2017/05/31 827 830 827 830 5,000
2017/05/30 830 830 828 828 15,000

このページの先頭へ