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
2018/01/18 1,138 1,139 1,109 1,113 794,200
2018/01/17 1,147 1,149 1,130 1,133 662,800
2018/01/16 1,155 1,160 1,144 1,151 373,900
2018/01/15 1,139 1,152 1,136 1,148 555,000
2018/01/12 1,147 1,150 1,134 1,137 552,900
2018/01/11 1,141 1,154 1,139 1,145 434,600
2018/01/10 1,135 1,144 1,132 1,134 371,000
2018/01/09 1,143 1,144 1,127 1,130 468,100
2018/01/05 1,149 1,152 1,133 1,137 473,500
2018/01/04 1,144 1,157 1,138 1,147 623,000
2017/12/29 1,128 1,143 1,124 1,140 307,700
2017/12/28 1,137 1,148 1,122 1,124 436,800
2017/12/27 1,120 1,135 1,117 1,134 246,200
2017/12/26 1,131 1,135 1,118 1,120 198,800
2017/12/25 1,129 1,136 1,121 1,125 213,200
2017/12/22 1,134 1,135 1,128 1,134 269,900
2017/12/21 1,137 1,140 1,127 1,134 233,700
2017/12/20 1,151 1,151 1,132 1,136 440,800
2017/12/19 1,140 1,154 1,131 1,154 340,400
2017/12/18 1,151 1,151 1,118 1,131 642,000
2017/12/15 1,125 1,185 1,124 1,168 1,126,500
2017/12/14 1,112 1,119 1,110 1,114 309,300
2017/12/13 1,117 1,120 1,111 1,117 290,800
2017/12/12 1,106 1,126 1,106 1,112 418,900
2017/12/11 1,114 1,120 1,107 1,116 219,500
2017/12/08 1,110 1,117 1,101 1,114 852,300
2017/12/07 1,078 1,100 1,076 1,096 504,500
2017/12/06 1,086 1,094 1,073 1,075 467,300
2017/12/05 1,095 1,100 1,091 1,098 201,100
2017/12/04 1,097 1,108 1,094 1,099 207,800
2017/12/01 1,115 1,115 1,097 1,100 292,100
2017/11/30 1,103 1,112 1,098 1,110 522,200
2017/11/29 1,074 1,095 1,070 1,094 302,300
2017/11/28 1,063 1,071 1,060 1,065 238,300
2017/11/27 1,072 1,075 1,067 1,071 189,400
2017/11/24 1,070 1,072 1,062 1,069 264,100
2017/11/22 1,077 1,078 1,065 1,066 365,200
2017/11/21 1,092 1,095 1,074 1,077 317,600
2017/11/20 1,090 1,096 1,074 1,076 423,800
2017/11/17 1,130 1,145 1,095 1,098 1,609,700
2017/11/16 1,024 1,041 1,023 1,035 303,600
2017/11/15 1,050 1,051 1,021 1,021 557,900
2017/11/14 1,072 1,075 1,059 1,059 243,400
2017/11/13 1,071 1,078 1,066 1,067 257,900
2017/11/10 1,090 1,099 1,070 1,071 666,200
2017/11/09 1,090 1,126 1,090 1,102 574,700
2017/11/08 1,101 1,102 1,090 1,100 259,400
2017/11/07 1,086 1,107 1,083 1,106 382,000
2017/11/06 1,088 1,099 1,084 1,090 234,200
2017/11/02 1,079 1,089 1,070 1,084 313,700
2017/11/01 1,062 1,073 1,059 1,072 270,200
2017/10/31 1,051 1,062 1,047 1,061 306,100
2017/10/30 1,048 1,062 1,046 1,055 456,500
2017/10/27 1,057 1,057 1,045 1,048 266,200
2017/10/26 1,051 1,057 1,046 1,048 185,400
2017/10/25 1,062 1,062 1,051 1,053 277,100
2017/10/24 1,051 1,058 1,047 1,057 246,200
2017/10/23 1,049 1,058 1,043 1,054 422,100
2017/10/20 1,050 1,060 1,034 1,036 333,100
2017/10/19 1,049 1,065 1,048 1,056 324,200
2017/10/18 1,045 1,049 1,039 1,046 296,500
2017/10/17 1,039 1,048 1,036 1,045 325,300
2017/10/16 1,037 1,048 1,031 1,045 301,100
2017/10/13 1,040 1,050 1,022 1,037 627,900
2017/10/12 1,040 1,050 1,034 1,046 268,500
2017/10/11 1,040 1,041 1,030 1,035 155,900
2017/10/10 1,047 1,050 1,041 1,046 216,400
2017/10/06 1,050 1,051 1,041 1,042 245,400
2017/10/05 1,042 1,052 1,036 1,051 185,300
2017/10/04 1,045 1,051 1,039 1,040 188,900
2017/10/03 1,049 1,049 1,036 1,047 248,400
2017/10/02 1,044 1,058 1,041 1,043 432,300
2017/09/29 1,046 1,054 1,037 1,040 576,500
2017/09/28 1,032 1,045 1,031 1,042 516,500
2017/09/27 1,034 1,038 1,026 1,033 219,600
2017/09/26 1,041 1,041 1,025 1,031 300,600
2017/09/25 1,042 1,047 1,031 1,037 402,200
2017/09/22 1,027 1,039 1,015 1,036 393,700
2017/09/21 1,002 1,027 1,002 1,020 466,000
2017/09/20 1,002 1,005 997 1,001 314,200
2017/09/19 1,006 1,010 996 1,007 547,700
2017/09/15 1,019 1,022 981 1,001 985,700
2017/09/14 1,050 1,050 1,024 1,029 354,600
2017/09/13 1,050 1,054 1,041 1,054 261,900
2017/09/12 1,026 1,049 1,022 1,042 379,100
2017/09/11 1,015 1,017 1,005 1,015 261,700
2017/09/08 995 1,016 990 1,002 880,900
2017/09/07 1,013 1,015 1,001 1,003 266,900
2017/09/06 1,027 1,027 1,006 1,011 429,400
2017/09/05 1,040 1,040 1,025 1,029 192,100
2017/09/04 1,040 1,044 1,030 1,039 317,100
2017/09/01 1,042 1,048 1,034 1,047 215,200
2017/08/31 1,026 1,045 1,022 1,042 315,200
2017/08/30 1,028 1,028 1,020 1,026 128,700
2017/08/29 1,010 1,021 1,009 1,020 216,800
2017/08/28 1,018 1,023 1,011 1,018 211,300
2017/08/25 1,021 1,022 1,015 1,018 115,200
2017/08/24 1,019 1,027 1,016 1,017 195,700
2017/08/23 1,030 1,035 1,026 1,028 139,000
2017/08/22 1,028 1,031 1,022 1,024 123,100
2017/08/21 1,026 1,034 1,024 1,032 222,900
2017/08/18 1,034 1,036 1,019 1,022 262,900
2017/08/17 1,058 1,059 1,046 1,049 202,100
2017/08/16 1,052 1,068 1,052 1,063 154,400
2017/08/15 1,050 1,064 1,049 1,061 167,900
2017/08/14 1,049 1,050 1,040 1,044 180,200
2017/08/10 1,063 1,070 1,053 1,058 301,600
2017/08/09 1,080 1,087 1,043 1,046 472,500
2017/08/08 1,051 1,080 1,051 1,080 280,000
2017/08/07 1,063 1,069 1,053 1,057 194,600
2017/08/04 1,061 1,064 1,055 1,062 139,200
2017/08/03 1,060 1,070 1,058 1,062 141,600
2017/08/02 1,076 1,078 1,065 1,066 115,200
2017/08/01 1,060 1,079 1,060 1,075 197,100
2017/07/31 1,054 1,065 1,053 1,062 247,700
2017/07/28 1,067 1,069 1,056 1,062 231,200
2017/07/27 1,079 1,081 1,064 1,067 336,200
2017/07/26 1,065 1,096 1,065 1,084 544,900
2017/07/25 1,063 1,072 1,056 1,058 273,200
2017/07/24 1,070 1,074 1,062 1,067 276,300
2017/07/21 1,064 1,080 1,061 1,074 306,600
2017/07/20 1,065 1,072 1,059 1,068 370,700
2017/07/19 1,018 1,063 1,017 1,062 587,400
2017/07/18 1,005 1,013 1,005 1,010 306,500
2017/07/14 1,010 1,018 1,007 1,009 300,400
2017/07/13 1,018 1,021 1,002 1,003 215,500
2017/07/12 1,034 1,035 1,016 1,017 224,000
2017/07/11 1,036 1,042 1,033 1,042 250,600
2017/07/10 1,030 1,032 1,024 1,032 209,000
2017/07/07 1,020 1,024 1,016 1,022 311,500
2017/07/06 1,014 1,022 1,014 1,020 178,000
2017/07/05 1,022 1,025 1,011 1,023 202,900
2017/07/04 1,024 1,033 1,019 1,026 261,700
2017/07/03 1,019 1,024 1,013 1,014 220,900
2017/06/30 1,030 1,031 1,014 1,016 253,000
2017/06/29 1,040 1,042 1,030 1,034 145,300
2017/06/28 1,029 1,038 1,027 1,029 163,000
2017/06/27 1,040 1,045 1,031 1,033 240,300
2017/06/26 1,038 1,042 1,031 1,035 211,600
2017/06/23 1,041 1,043 1,031 1,037 202,800
2017/06/22 1,040 1,047 1,033 1,033 253,200
2017/06/21 1,050 1,061 1,043 1,044 244,400
2017/06/20 1,058 1,066 1,053 1,055 247,000
2017/06/19 1,042 1,067 1,042 1,065 308,500
2017/06/16 1,040 1,054 1,035 1,046 340,800
2017/06/15 1,044 1,050 1,028 1,034 245,400
2017/06/14 1,035 1,038 1,031 1,035 215,100
2017/06/13 1,030 1,042 1,025 1,036 208,400
2017/06/12 1,040 1,043 1,036 1,036 184,800
2017/06/09 1,033 1,054 1,029 1,046 676,900
2017/06/08 1,036 1,044 1,028 1,029 265,600
2017/06/07 1,024 1,038 1,019 1,037 252,100
2017/06/06 1,013 1,024 1,009 1,019 405,600
2017/06/05 1,017 1,023 1,009 1,015 241,500
2017/06/02 1,000 1,021 997 1,017 373,000
2017/06/01 987 999 986 995 256,400
2017/05/31 991 995 988 990 227,700
2017/05/30 995 999 988 992 231,600
2017/05/29 999 1,004 996 998 159,200
2017/05/26 1,016 1,019 996 997 260,700
2017/05/25 1,007 1,020 1,002 1,017 252,900
2017/05/24 1,010 1,010 1,001 1,003 272,900
2017/05/23 1,000 1,004 997 999 277,100
2017/05/22 992 1,004 991 1,002 192,700
2017/05/19 995 998 991 994 334,700
2017/05/18 1,000 1,004 991 997 297,400
2017/05/17 1,006 1,017 1,002 1,002 339,700
2017/05/16 1,020 1,027 1,013 1,014 216,400
2017/05/15 1,014 1,025 1,014 1,022 243,300
2017/05/12 1,002 1,027 1,000 1,024 764,300
2017/05/11 1,023 1,026 1,002 1,008 484,900
2017/05/10 1,040 1,049 1,026 1,030 402,100
2017/05/09 1,043 1,049 1,020 1,035 716,300
2017/05/08 1,064 1,069 1,049 1,049 560,000
2017/05/02 1,030 1,052 1,027 1,044 361,500
2017/05/01 1,022 1,039 1,022 1,033 247,800
2017/04/28 1,043 1,045 1,029 1,030 201,300
2017/04/27 1,040 1,049 1,038 1,040 287,100
2017/04/26 1,028 1,044 1,021 1,040 314,500
2017/04/25 1,024 1,031 1,020 1,028 316,900
2017/04/24 1,023 1,029 1,018 1,026 222,800
2017/04/21 1,011 1,015 1,004 1,009 287,200
2017/04/20 1,004 1,014 997 1,009 539,900
2017/04/19 1,003 1,013 1,001 1,008 412,800
2017/04/18 1,013 1,022 1,001 1,002 556,000
2017/04/17 1,004 1,019 1,004 1,017 181,400
2017/04/14 1,045 1,046 997 1,008 575,900
2017/04/13 1,015 1,024 1,013 1,021 203,500
2017/04/12 1,022 1,028 1,015 1,020 290,600
2017/04/11 1,026 1,034 1,026 1,030 188,700
2017/04/10 1,036 1,044 1,031 1,033 189,800
2017/04/07 1,029 1,039 1,023 1,034 432,500
2017/04/06 1,030 1,031 1,010 1,019 425,100
2017/04/05 1,027 1,034 1,025 1,033 179,800
2017/04/04 1,038 1,039 1,025 1,027 351,900
2017/04/03 1,040 1,050 1,032 1,042 315,800
2017/03/31 1,042 1,054 1,034 1,034 309,200
2017/03/30 1,044 1,054 1,040 1,044 257,100
2017/03/29 1,078 1,078 1,050 1,052 325,600
2017/03/28 1,062 1,071 1,050 1,065 375,900
2017/03/27 1,064 1,068 1,046 1,055 388,000
2017/03/24 1,065 1,081 1,064 1,074 326,400
2017/03/23 1,073 1,090 1,064 1,073 393,500
2017/03/22 1,066 1,074 1,062 1,064 515,500
2017/03/21 1,075 1,086 1,068 1,076 322,600
2017/03/17 1,107 1,116 1,087 1,087 808,300
2017/03/16 1,117 1,146 1,109 1,137 495,900
2017/03/15 1,139 1,144 1,131 1,139 364,800
2017/03/14 1,142 1,152 1,136 1,146 307,200
2017/03/13 1,151 1,161 1,140 1,147 338,300
2017/03/10 1,163 1,170 1,155 1,165 591,400
2017/03/09 1,164 1,167 1,153 1,156 299,000
2017/03/08 1,164 1,168 1,158 1,163 204,800
2017/03/07 1,149 1,164 1,146 1,162 261,300
2017/03/06 1,146 1,158 1,146 1,155 240,600
2017/03/03 1,150 1,155 1,136 1,141 342,600
2017/03/02 1,138 1,160 1,132 1,148 558,000
2017/03/01 1,121 1,135 1,116 1,134 266,800
2017/02/28 1,125 1,135 1,119 1,124 347,100
2017/02/27 1,119 1,125 1,108 1,123 308,700
2017/02/24 1,113 1,118 1,103 1,117 218,200
2017/02/23 1,117 1,125 1,104 1,111 311,700
2017/02/22 1,113 1,113 1,100 1,106 213,800
2017/02/21 1,095 1,109 1,094 1,108 239,800
2017/02/20 1,090 1,094 1,084 1,094 106,700
2017/02/17 1,085 1,098 1,083 1,094 237,800
2017/02/16 1,082 1,095 1,082 1,094 306,600
2017/02/15 1,074 1,083 1,073 1,082 261,700
2017/02/14 1,086 1,091 1,073 1,074 337,100
2017/02/13 1,081 1,095 1,071 1,091 359,000
2017/02/10 1,079 1,086 1,070 1,079 512,200
2017/02/09 1,053 1,058 1,050 1,052 210,500
2017/02/08 1,051 1,057 1,047 1,057 160,600
2017/02/07 1,054 1,059 1,047 1,049 217,300
2017/02/06 1,067 1,070 1,054 1,060 178,400
2017/02/03 1,050 1,067 1,049 1,055 370,800
2017/02/02 1,060 1,065 1,047 1,049 273,800
2017/02/01 1,059 1,069 1,054 1,067 286,200
2017/01/31 1,085 1,085 1,068 1,071 385,600
2017/01/30 1,093 1,102 1,089 1,092 267,400
2017/01/27 1,085 1,101 1,082 1,096 1,269,300
2017/01/26 1,107 1,108 1,091 1,094 1,912,900
2017/01/25 1,106 1,109 1,093 1,097 854,300
2017/01/24 1,096 1,103 1,090 1,092 901,200
2017/01/23 1,101 1,113 1,100 1,100 960,900
2017/01/20 1,113 1,116 1,105 1,109 304,500
2017/01/19 1,111 1,125 1,111 1,114 408,900
2017/01/18 1,110 1,113 1,091 1,107 558,700
2017/01/17 1,125 1,129 1,111 1,112 368,800
2017/01/16 1,140 1,147 1,122 1,125 570,300
2017/01/13 1,130 1,149 1,128 1,144 412,200
2017/01/12 1,149 1,150 1,134 1,135 350,500
2017/01/11 1,150 1,159 1,148 1,149 243,800
2017/01/10 1,171 1,172 1,149 1,152 412,400
2017/01/06 1,162 1,173 1,159 1,171 225,500
2017/01/05 1,168 1,169 1,158 1,159 249,200
2017/01/04 1,161 1,170 1,145 1,163 353,200
2016/12/30 1,152 1,161 1,144 1,152 219,800
2016/12/29 1,170 1,178 1,157 1,162 259,900
2016/12/28 1,158 1,174 1,141 1,174 258,000
2016/12/27 1,167 1,169 1,158 1,159 259,600
2016/12/26 1,169 1,179 1,165 1,170 204,400
2016/12/22 1,175 1,178 1,165 1,172 192,500
2016/12/21 1,183 1,183 1,171 1,175 276,800
2016/12/20 1,163 1,185 1,161 1,183 323,000
2016/12/19 1,187 1,193 1,162 1,167 371,100
2016/12/16 1,207 1,207 1,172 1,180 760,100
2016/12/15 1,218 1,226 1,196 1,203 333,900
2016/12/14 1,212 1,232 1,209 1,225 428,000
2016/12/13 1,202 1,207 1,193 1,204 237,700
2016/12/12 1,205 1,215 1,190 1,198 340,900
2016/12/09 1,188 1,200 1,178 1,197 851,100
2016/12/08 1,191 1,195 1,175 1,182 303,400
2016/12/07 1,174 1,183 1,171 1,176 278,200
2016/12/06 1,195 1,195 1,172 1,177 400,100
2016/12/05 1,192 1,192 1,169 1,173 281,800
2016/12/02 1,167 1,196 1,167 1,192 353,900
2016/12/01 1,187 1,196 1,178 1,183 307,200
2016/11/30 1,155 1,186 1,151 1,177 432,500
2016/11/29 1,152 1,165 1,145 1,146 457,600
2016/11/28 1,160 1,163 1,149 1,159 209,200
2016/11/25 1,158 1,164 1,152 1,158 281,600
2016/11/24 1,148 1,166 1,140 1,157 348,900
2016/11/22 1,147 1,147 1,125 1,131 395,000
2016/11/21 1,149 1,150 1,140 1,146 244,900
2016/11/18 1,120 1,145 1,116 1,138 510,300
2016/11/17 1,118 1,124 1,106 1,113 292,900
2016/11/16 1,100 1,125 1,100 1,119 371,800
2016/11/15 1,096 1,096 1,085 1,095 216,200
2016/11/14 1,077 1,098 1,074 1,098 271,600
2016/11/11 1,082 1,087 1,072 1,077 453,100
2016/11/10 1,071 1,080 1,051 1,070 364,900
2016/11/09 1,077 1,082 1,000 1,003 583,200
2016/11/08 1,067 1,076 1,060 1,070 362,000
2016/11/07 1,029 1,070 1,029 1,065 438,100
2016/11/04 1,021 1,027 1,010 1,024 291,300
2016/11/02 1,031 1,034 1,019 1,024 265,100
2016/11/01 1,003 1,037 1,001 1,028 388,400
2016/10/31 1,004 1,010 998 999 138,700
2016/10/28 1,009 1,012 1,002 1,010 267,400

このページの先頭へ