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
2018/07/13 921 938 911 934 520,600
2018/07/12 918 930 915 916 330,500
2018/07/11 940 940 921 923 484,600
2018/07/10 940 952 940 943 357,400
2018/07/09 949 954 942 952 213,500
2018/07/06 954 961 948 950 411,100
2018/07/05 973 973 951 954 305,900
2018/07/04 961 973 956 968 224,600
2018/07/03 971 972 949 960 426,800
2018/07/02 990 990 971 973 287,800
2018/06/29 985 992 978 990 237,300
2018/06/28 977 986 970 986 336,300
2018/06/27 977 980 968 977 333,800
2018/06/26 956 977 951 975 515,400
2018/06/25 975 976 955 960 409,300
2018/06/22 980 982 972 975 271,600
2018/06/21 980 990 974 985 321,900
2018/06/20 974 981 957 980 438,900
2018/06/19 981 985 968 973 401,500
2018/06/18 996 1,001 985 990 315,500
2018/06/15 1,005 1,012 995 996 537,500
2018/06/14 1,004 1,009 1,000 1,009 283,400
2018/06/13 1,004 1,012 1,001 1,005 234,100
2018/06/12 1,010 1,017 1,000 1,002 325,600
2018/06/11 1,047 1,048 1,004 1,010 539,600
2018/06/08 1,078 1,078 1,048 1,058 640,100
2018/06/07 1,048 1,056 1,047 1,052 304,400
2018/06/06 1,032 1,047 1,031 1,045 246,900
2018/06/05 1,043 1,043 1,031 1,037 173,900
2018/06/04 1,045 1,049 1,036 1,041 267,900
2018/06/01 1,039 1,049 1,038 1,045 282,000
2018/05/31 1,049 1,050 1,040 1,049 297,200
2018/05/30 1,032 1,046 1,031 1,041 338,100
2018/05/29 1,062 1,064 1,047 1,052 277,000
2018/05/28 1,069 1,070 1,062 1,064 159,900
2018/05/25 1,069 1,074 1,052 1,070 362,800
2018/05/24 1,062 1,074 1,059 1,067 275,300
2018/05/23 1,080 1,081 1,057 1,062 477,100
2018/05/22 1,073 1,088 1,066 1,087 282,600
2018/05/21 1,076 1,081 1,072 1,073 156,600
2018/05/18 1,076 1,079 1,069 1,076 247,400
2018/05/17 1,067 1,072 1,062 1,068 249,200
2018/05/16 1,070 1,077 1,067 1,068 199,300
2018/05/15 1,069 1,078 1,060 1,075 291,100
2018/05/14 1,060 1,064 1,052 1,063 317,600
2018/05/11 1,071 1,077 1,063 1,068 347,800
2018/05/10 1,080 1,082 1,065 1,074 217,600
2018/05/09 1,083 1,085 1,067 1,079 368,700
2018/05/08 1,087 1,095 1,081 1,086 457,900
2018/05/07 1,081 1,086 1,074 1,086 282,500
2018/05/02 1,079 1,081 1,068 1,077 312,100
2018/05/01 1,061 1,084 1,054 1,079 382,300
2018/04/27 1,061 1,065 1,057 1,064 289,500
2018/04/26 1,054 1,059 1,050 1,056 252,300
2018/04/25 1,044 1,051 1,037 1,049 205,500
2018/04/24 1,034 1,047 1,032 1,044 305,500
2018/04/23 1,045 1,048 1,024 1,037 488,400
2018/04/20 1,063 1,072 1,055 1,056 326,200
2018/04/19 1,053 1,067 1,049 1,063 400,700
2018/04/18 1,040 1,052 1,038 1,049 288,900
2018/04/17 1,037 1,042 1,032 1,037 234,700
2018/04/16 1,019 1,037 1,015 1,034 299,900
2018/04/13 1,025 1,025 1,012 1,019 313,300
2018/04/12 1,013 1,020 1,009 1,017 222,400
2018/04/11 1,021 1,028 1,017 1,017 325,000
2018/04/10 1,041 1,044 1,029 1,033 407,400
2018/04/09 1,029 1,054 1,024 1,044 511,200
2018/04/06 1,030 1,040 1,029 1,034 545,100
2018/04/05 1,025 1,037 1,021 1,032 373,600
2018/04/04 999 1,018 997 1,016 274,700
2018/04/03 987 999 981 997 446,500
2018/04/02 1,013 1,015 994 994 225,800
2018/03/30 1,009 1,017 1,004 1,013 347,700
2018/03/29 1,010 1,014 993 1,001 286,400
2018/03/28 990 1,007 989 1,002 414,000
2018/03/27 973 1,004 971 1,003 729,500
2018/03/26 973 977 957 967 707,200
2018/03/23 963 982 958 973 889,100
2018/03/22 967 978 965 978 460,000
2018/03/20 958 975 954 970 572,000
2018/03/19 964 970 951 969 553,400
2018/03/16 993 994 951 964 1,012,700
2018/03/15 979 984 971 980 264,800
2018/03/14 984 988 973 975 312,800
2018/03/13 971 1,003 971 999 452,400
2018/03/12 973 975 967 974 233,200
2018/03/09 978 980 957 961 755,100
2018/03/08 969 969 959 965 523,500
2018/03/07 945 962 941 958 658,100
2018/03/06 958 963 950 954 390,600
2018/03/05 950 957 945 951 345,200
2018/03/02 956 960 951 954 537,600
2018/03/01 983 987 969 974 379,300
2018/02/28 991 994 983 983 431,800
2018/02/27 1,007 1,011 994 996 393,700
2018/02/26 1,005 1,018 1,002 1,008 320,100
2018/02/23 989 999 986 996 305,700
2018/02/22 982 990 977 987 310,500
2018/02/21 987 996 986 991 353,700
2018/02/20 978 989 977 985 366,300
2018/02/19 968 984 966 983 314,700
2018/02/16 952 966 948 961 325,900
2018/02/15 950 958 946 952 436,700
2018/02/14 960 968 942 949 866,100
2018/02/13 995 995 961 965 620,300
2018/02/09 975 980 964 978 1,114,400
2018/02/08 989 1,001 985 996 593,300
2018/02/07 1,010 1,022 988 991 780,100
2018/02/06 1,019 1,029 968 985 1,196,900
2018/02/05 1,043 1,051 1,036 1,043 623,900
2018/02/02 1,049 1,059 1,047 1,056 364,800
2018/02/01 1,053 1,062 1,041 1,059 660,200
2018/01/31 1,032 1,049 1,032 1,040 671,100
2018/01/30 1,058 1,058 1,031 1,035 605,000
2018/01/29 1,063 1,066 1,050 1,053 1,528,200
2018/01/26 1,081 1,089 1,078 1,080 2,011,400
2018/01/25 1,090 1,092 1,078 1,085 2,050,600
2018/01/24 1,093 1,096 1,090 1,092 1,304,800
2018/01/23 1,090 1,100 1,090 1,094 1,251,100
2018/01/22 1,114 1,115 1,096 1,099 825,900
2018/01/19 1,113 1,118 1,102 1,109 556,900
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

このページの先頭へ