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

東京ドーム(9681)の株価時系列情報

東京ドームの株価(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
2019/12/13 1,020 1,044 1,018 1,039 1,162,100
2019/12/12 1,020 1,021 1,012 1,016 361,800
2019/12/11 1,020 1,022 1,011 1,018 430,400
2019/12/10 1,028 1,034 1,017 1,018 393,700
2019/12/09 1,027 1,028 1,012 1,023 466,200
2019/12/06 1,027 1,033 1,021 1,024 419,700
2019/12/05 1,020 1,029 1,017 1,025 345,800
2019/12/04 1,001 1,022 997 1,022 415,200
2019/12/03 1,003 1,005 992 999 432,800
2019/12/02 1,017 1,022 1,011 1,013 218,700
2019/11/29 1,022 1,035 1,015 1,019 605,700
2019/11/28 1,008 1,025 1,004 1,019 529,300
2019/11/27 1,010 1,018 1,009 1,010 334,700
2019/11/26 1,009 1,017 1,005 1,008 321,600
2019/11/25 1,010 1,010 1,003 1,006 355,100
2019/11/22 1,004 1,015 1,001 1,009 397,000
2019/11/21 996 1,004 989 1,001 401,900
2019/11/20 1,000 1,003 993 996 343,900
2019/11/19 993 1,007 992 1,005 366,000
2019/11/18 989 992 984 992 262,400
2019/11/15 983 993 983 991 328,800
2019/11/14 988 992 979 983 286,800
2019/11/13 988 992 982 989 359,200
2019/11/12 992 993 981 991 246,000
2019/11/11 985 996 983 992 632,900
2019/11/08 982 985 973 977 395,400
2019/11/07 975 977 968 977 447,900
2019/11/06 975 987 969 971 699,100
2019/11/05 965 979 965 978 759,900
2019/11/01 953 962 952 959 515,700
2019/10/31 951 961 951 956 351,800
2019/10/30 948 956 947 953 899,400
2019/10/29 954 956 947 950 426,700
2019/10/28 952 956 948 949 389,900
2019/10/25 946 952 941 950 479,900
2019/10/24 954 954 942 944 441,400
2019/10/23 957 959 937 950 697,600
2019/10/21 955 962 954 957 273,800
2019/10/18 967 968 960 960 542,700
2019/10/17 983 985 961 963 844,000
2019/10/16 994 998 983 983 489,900
2019/10/15 1,000 1,004 985 986 728,700
2019/10/11 1,012 1,014 996 998 599,000
2019/10/10 1,012 1,027 1,002 1,014 474,600
2019/10/09 1,011 1,017 1,001 1,008 430,100
2019/10/08 1,007 1,013 998 1,008 860,500
2019/10/07 1,033 1,033 1,002 1,013 799,000
2019/10/04 1,030 1,045 1,027 1,028 1,021,100
2019/10/03 1,035 1,043 1,022 1,026 620,500
2019/10/02 1,029 1,059 1,028 1,042 903,700
2019/10/01 1,049 1,056 1,025 1,030 1,647,400
2019/09/30 1,040 1,042 1,017 1,040 10,045,100
2019/09/27 1,054 1,063 1,049 1,054 1,087,100
2019/09/26 1,060 1,068 1,048 1,058 1,044,600
2019/09/25 1,036 1,057 1,027 1,055 950,800
2019/09/24 1,040 1,058 1,036 1,039 828,000
2019/09/20 1,036 1,042 1,029 1,039 731,300
2019/09/19 1,023 1,040 1,021 1,029 694,800
2019/09/18 1,040 1,045 1,024 1,027 631,400
2019/09/17 1,055 1,055 1,026 1,032 1,172,600
2019/09/13 1,012 1,029 996 1,025 1,260,000
2019/09/12 997 1,019 991 1,009 1,495,200
2019/09/11 984 988 976 986 772,000
2019/09/10 985 987 977 977 634,800
2019/09/09 985 992 978 981 765,300
2019/09/06 996 1,009 982 986 1,522,100
2019/09/05 982 1,010 980 981 4,216,900
2019/09/04 1,058 1,073 1,052 1,071 506,700
2019/09/03 1,071 1,075 1,047 1,061 558,300
2019/09/02 1,035 1,085 1,030 1,068 987,500
2019/08/30 1,055 1,055 1,029 1,033 817,500
2019/08/29 1,068 1,069 1,049 1,056 222,800
2019/08/28 1,057 1,065 1,044 1,057 352,200
2019/08/27 1,045 1,055 1,039 1,053 336,800
2019/08/26 1,023 1,042 1,023 1,037 478,300
2019/08/23 1,033 1,045 1,031 1,039 308,100
2019/08/22 1,036 1,041 1,029 1,036 246,500
2019/08/21 1,023 1,034 1,014 1,031 257,200
2019/08/20 1,020 1,035 1,014 1,028 364,600
2019/08/19 1,038 1,038 1,018 1,020 414,700
2019/08/16 1,030 1,044 1,026 1,036 179,400
2019/08/15 1,035 1,048 1,025 1,029 429,200
2019/08/14 1,036 1,052 1,028 1,046 329,000
2019/08/13 1,020 1,034 1,016 1,030 392,500
2019/08/09 1,032 1,042 1,026 1,032 441,500
2019/08/08 1,010 1,028 1,005 1,025 362,300
2019/08/07 993 1,006 992 1,006 241,400
2019/08/06 970 998 958 994 458,500
2019/08/05 995 995 977 988 337,600
2019/08/02 1,005 1,006 994 1,000 369,300
2019/08/01 1,004 1,014 994 1,014 328,300
2019/07/31 1,020 1,022 1,004 1,005 488,100
2019/07/30 1,022 1,029 1,018 1,028 237,700
2019/07/29 1,013 1,023 1,013 1,021 315,200
2019/07/26 1,007 1,021 1,005 1,017 330,300
2019/07/25 1,012 1,012 1,003 1,009 207,700
2019/07/24 1,010 1,013 1,005 1,010 203,800
2019/07/23 1,010 1,018 1,004 1,012 193,900
2019/07/22 1,002 1,007 998 1,004 252,100
2019/07/19 1,002 1,019 997 1,009 345,200
2019/07/18 1,010 1,013 996 998 452,600
2019/07/17 1,010 1,022 1,004 1,014 349,000
2019/07/16 1,020 1,022 1,009 1,010 194,400
2019/07/12 1,035 1,037 1,011 1,017 505,700
2019/07/11 1,019 1,041 1,019 1,029 325,400
2019/07/10 1,001 1,019 1,001 1,015 454,600
2019/07/09 999 1,012 998 1,007 356,700
2019/07/08 1,003 1,009 998 998 382,100
2019/07/05 1,006 1,016 1,001 1,008 279,800
2019/07/04 1,011 1,011 997 1,003 334,100
2019/07/03 1,000 1,014 996 1,008 408,000
2019/07/02 1,014 1,018 999 1,004 869,000
2019/07/01 1,032 1,038 1,014 1,017 531,500
2019/06/28 1,030 1,037 994 1,019 1,028,200
2019/06/27 1,086 1,086 1,026 1,035 989,500
2019/06/26 1,085 1,100 1,082 1,096 218,800
2019/06/25 1,074 1,108 1,074 1,101 618,800
2019/06/24 1,073 1,081 1,070 1,074 127,600
2019/06/21 1,081 1,081 1,071 1,076 270,200
2019/06/20 1,075 1,083 1,070 1,075 198,100
2019/06/19 1,058 1,070 1,057 1,064 248,200
2019/06/18 1,081 1,086 1,048 1,053 314,500
2019/06/17 1,048 1,093 1,041 1,079 517,100
2019/06/14 1,075 1,084 1,004 1,038 1,237,300
2019/06/13 1,071 1,085 1,070 1,082 283,900
2019/06/12 1,066 1,081 1,065 1,075 243,900
2019/06/11 1,084 1,084 1,064 1,067 249,000
2019/06/10 1,099 1,102 1,083 1,088 325,200
2019/06/07 1,062 1,094 1,057 1,090 291,400
2019/06/06 1,060 1,070 1,058 1,062 155,800
2019/06/05 1,057 1,065 1,048 1,064 221,800
2019/06/04 1,067 1,067 1,041 1,048 235,600
2019/06/03 1,064 1,072 1,054 1,064 222,600
2019/05/31 1,074 1,077 1,061 1,064 355,200
2019/05/30 1,107 1,107 1,070 1,081 343,000
2019/05/29 1,109 1,120 1,092 1,116 261,000
2019/05/28 1,121 1,123 1,105 1,114 223,800
2019/05/27 1,108 1,122 1,095 1,118 184,000
2019/05/24 1,098 1,102 1,088 1,099 194,500
2019/05/23 1,111 1,117 1,089 1,098 244,000
2019/05/22 1,115 1,118 1,104 1,107 248,000
2019/05/21 1,105 1,115 1,101 1,107 224,000
2019/05/20 1,092 1,110 1,092 1,107 204,900
2019/05/17 1,093 1,102 1,088 1,089 191,000
2019/05/16 1,086 1,097 1,082 1,091 187,200
2019/05/15 1,086 1,092 1,076 1,083 247,900
2019/05/14 1,070 1,079 1,061 1,079 157,100
2019/05/13 1,072 1,092 1,072 1,079 232,000
2019/05/10 1,060 1,087 1,058 1,076 349,700
2019/05/09 1,077 1,081 1,058 1,060 259,800
2019/05/08 1,090 1,095 1,071 1,078 393,400
2019/05/07 1,089 1,107 1,089 1,105 309,700
2019/04/26 1,102 1,108 1,099 1,103 285,100
2019/04/25 1,083 1,110 1,083 1,108 318,200
2019/04/24 1,100 1,112 1,073 1,078 538,000
2019/04/23 1,080 1,100 1,080 1,098 255,900
2019/04/22 1,066 1,090 1,063 1,077 226,500
2019/04/19 1,078 1,079 1,055 1,061 218,500
2019/04/18 1,077 1,082 1,061 1,062 359,100
2019/04/17 1,062 1,074 1,062 1,070 313,900
2019/04/16 1,067 1,071 1,055 1,067 285,900
2019/04/15 1,066 1,075 1,057 1,066 346,700
2019/04/12 1,054 1,056 1,042 1,052 416,300
2019/04/11 1,030 1,049 1,029 1,044 170,200
2019/04/10 1,039 1,046 1,033 1,037 338,800
2019/04/09 1,057 1,060 1,045 1,048 167,700
2019/04/08 1,072 1,073 1,062 1,066 326,800
2019/04/05 1,050 1,080 1,038 1,070 566,900
2019/04/04 1,028 1,047 1,025 1,041 238,400
2019/04/03 1,044 1,054 1,037 1,037 382,600
2019/04/02 1,074 1,074 1,047 1,050 342,600
2019/04/01 1,077 1,079 1,066 1,066 326,000
2019/03/29 1,064 1,068 1,051 1,057 269,000
2019/03/28 1,088 1,088 1,059 1,059 438,200
2019/03/27 1,088 1,090 1,081 1,087 340,200
2019/03/26 1,085 1,096 1,085 1,090 410,200
2019/03/25 1,086 1,087 1,069 1,072 321,200
2019/03/22 1,094 1,096 1,082 1,091 250,400
2019/03/20 1,089 1,095 1,078 1,083 250,900
2019/03/19 1,101 1,106 1,085 1,097 325,700
2019/03/18 1,095 1,110 1,085 1,108 440,600
2019/03/15 1,046 1,120 1,046 1,079 1,019,900
2019/03/14 1,065 1,069 1,059 1,067 370,000
2019/03/13 1,053 1,068 1,045 1,055 495,000
2019/03/12 1,044 1,059 1,042 1,052 430,800
2019/03/11 1,047 1,050 1,037 1,042 263,300
2019/03/08 1,054 1,058 1,045 1,053 689,500
2019/03/07 1,052 1,062 1,047 1,055 513,200
2019/03/06 1,047 1,054 1,041 1,048 301,100
2019/03/05 1,037 1,050 1,033 1,048 229,300
2019/03/04 1,048 1,048 1,039 1,044 252,100
2019/03/01 1,043 1,048 1,039 1,045 228,800
2019/02/28 1,042 1,045 1,036 1,042 196,100
2019/02/27 1,030 1,047 1,030 1,036 330,800
2019/02/26 1,028 1,038 1,021 1,035 356,100
2019/02/25 1,013 1,023 1,012 1,022 334,800
2019/02/22 997 1,022 996 1,009 455,200
2019/02/21 988 1,003 986 1,000 340,100
2019/02/20 987 993 981 984 267,200
2019/02/19 973 980 967 977 246,200
2019/02/18 962 968 958 966 208,600
2019/02/15 943 949 939 949 224,600
2019/02/14 958 959 949 951 248,900
2019/02/13 969 969 951 952 292,800
2019/02/12 950 966 949 960 456,500
2019/02/08 971 972 950 950 553,200
2019/02/07 970 970 960 966 259,300
2019/02/06 968 976 960 968 419,500
2019/02/05 949 956 943 953 242,200
2019/02/04 924 948 920 945 641,300
2019/02/01 922 922 912 915 261,300
2019/01/31 921 929 910 913 399,000
2019/01/30 915 927 915 920 568,400
2019/01/29 908 918 905 915 1,289,600
2019/01/28 929 933 918 919 2,239,500
2019/01/25 922 934 919 928 584,500
2019/01/24 936 936 919 919 1,576,200
2019/01/23 925 950 924 936 1,534,000
2019/01/22 924 936 924 929 915,200
2019/01/21 924 929 916 925 1,422,200
2019/01/18 921 930 921 926 881,300
2019/01/17 935 935 919 922 519,700
2019/01/16 934 937 924 926 448,700
2019/01/15 935 936 922 927 599,100
2019/01/11 939 942 930 934 462,800
2019/01/10 935 942 931 935 258,500
2019/01/09 950 951 928 934 411,000
2019/01/08 966 966 941 941 490,600
2019/01/07 958 968 950 951 467,900
2019/01/04 921 941 918 940 520,200
2018/12/28 933 941 927 933 305,800
2018/12/27 930 952 925 938 576,000
2018/12/26 887 913 886 913 538,200
2018/12/25 900 900 877 883 715,800
2018/12/21 937 939 911 911 601,700
2018/12/20 929 937 920 929 406,300
2018/12/19 942 943 928 934 239,600
2018/12/18 923 939 910 938 532,700
2018/12/17 914 932 909 930 528,300
2018/12/14 950 959 904 905 1,668,900
2018/12/13 1,021 1,022 978 980 683,000
2018/12/12 1,046 1,046 1,021 1,025 626,300
2018/12/11 1,025 1,033 1,022 1,025 603,500
2018/12/10 1,015 1,026 1,010 1,023 352,700
2018/12/07 994 1,026 993 1,025 354,400
2018/12/06 1,006 1,013 995 1,001 322,900
2018/12/05 1,010 1,017 1,004 1,016 274,000
2018/12/04 1,030 1,037 1,017 1,017 315,300
2018/12/03 1,042 1,042 1,031 1,032 258,800
2018/11/30 1,051 1,056 1,038 1,039 473,500
2018/11/29 1,038 1,050 1,035 1,049 279,000
2018/11/28 1,034 1,037 1,026 1,033 331,900
2018/11/27 1,028 1,034 1,025 1,028 319,800
2018/11/26 1,018 1,024 1,013 1,022 289,600
2018/11/22 995 1,015 995 1,013 342,800
2018/11/21 992 998 988 993 245,100
2018/11/20 996 1,008 995 1,004 167,200
2018/11/19 1,000 1,005 997 1,003 152,900
2018/11/16 999 1,004 996 1,001 184,200
2018/11/15 990 1,006 987 1,006 235,800
2018/11/14 997 1,000 992 998 181,800
2018/11/13 997 1,007 989 994 326,500
2018/11/12 1,017 1,017 1,007 1,011 140,600
2018/11/09 1,008 1,020 1,008 1,015 286,600
2018/11/08 999 1,005 997 1,005 256,000
2018/11/07 998 1,005 987 990 268,600
2018/11/06 991 999 991 998 290,400
2018/11/05 990 995 981 990 241,500
2018/11/02 990 1,000 986 992 311,600
2018/11/01 998 1,002 989 996 227,000
2018/10/31 981 997 980 994 323,200
2018/10/30 968 989 968 988 634,300
2018/10/29 962 979 961 974 243,200
2018/10/26 967 970 958 964 280,700
2018/10/25 977 979 964 966 317,800
2018/10/24 982 994 970 987 385,800
2018/10/23 988 990 969 971 343,200
2018/10/22 995 998 988 998 181,100
2018/10/19 983 997 982 993 240,500
2018/10/18 971 998 971 998 324,600
2018/10/17 989 991 976 978 343,700
2018/10/16 979 983 967 981 437,600
2018/10/15 980 990 973 985 368,900
2018/10/12 980 994 978 989 498,600
2018/10/11 1,011 1,018 989 993 469,600
2018/10/10 1,005 1,024 1,004 1,016 325,100
2018/10/09 1,009 1,014 1,000 1,011 452,900
2018/10/05 1,003 1,016 1,000 1,009 299,700
2018/10/04 1,022 1,024 1,006 1,007 541,600
2018/10/03 1,016 1,020 1,009 1,018 372,700
2018/10/02 1,002 1,020 995 1,018 664,400
2018/10/01 998 1,007 994 1,000 286,900
2018/09/28 985 1,002 978 995 581,500
2018/09/27 1,003 1,014 990 990 597,000
2018/09/26 1,008 1,018 1,002 1,008 794,600
2018/09/25 1,011 1,011 996 997 697,000
2018/09/21 1,009 1,020 1,008 1,016 596,400
2018/09/20 1,010 1,018 997 1,013 465,300
2018/09/19 1,022 1,022 1,006 1,007 322,800
2018/09/18 1,001 1,015 992 1,009 419,200

このページの先頭へ