8842 (株)東京楽天地 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-01 | 6,690 | 6,710 | 6,690 | 6,710 | 41,500 | 6,710 |
| 2024-03-29 | 6,690 | 6,710 | 6,690 | 6,710 | 2,900 | 6,710 |
| 2024-03-28 | 6,680 | 6,700 | 6,680 | 6,690 | 8,500 | 6,690 |
| 2024-03-27 | 6,680 | 6,710 | 6,670 | 6,700 | 6,700 | 6,700 |
| 2024-03-26 | 6,680 | 6,680 | 6,660 | 6,670 | 29,800 | 6,670 |
| 2024-03-25 | 6,690 | 6,710 | 6,680 | 6,680 | 9,100 | 6,680 |
| 2024-03-22 | 6,690 | 6,700 | 6,690 | 6,690 | 3,700 | 6,690 |
| 2024-03-21 | 6,690 | 6,700 | 6,690 | 6,690 | 16,200 | 6,690 |
| 2024-03-19 | 6,690 | 6,710 | 6,680 | 6,680 | 65,200 | 6,680 |
| 2024-03-18 | 6,690 | 6,710 | 6,690 | 6,710 | 20,300 | 6,710 |
| 2024-03-15 | 6,690 | 6,700 | 6,690 | 6,690 | 13,700 | 6,690 |
| 2024-03-14 | 6,700 | 6,700 | 6,690 | 6,690 | 7,800 | 6,690 |
| 2024-03-13 | 6,690 | 6,690 | 6,690 | 6,690 | 1,500 | 6,690 |
| 2024-03-12 | 6,690 | 6,690 | 6,690 | 6,690 | 7,000 | 6,690 |
| 2024-03-11 | 6,690 | 6,700 | 6,690 | 6,690 | 6,600 | 6,690 |
| 2024-03-08 | 6,680 | 6,700 | 6,680 | 6,690 | 17,200 | 6,690 |
| 2024-03-07 | 6,690 | 6,700 | 6,680 | 6,680 | 27,500 | 6,680 |
| 2024-03-06 | 6,700 | 6,700 | 6,690 | 6,690 | 4,200 | 6,690 |
| 2024-03-05 | 6,700 | 6,700 | 6,690 | 6,690 | 20,400 | 6,690 |
| 2024-03-04 | 6,690 | 6,700 | 6,690 | 6,690 | 9,000 | 6,690 |
| 2024-03-01 | 6,690 | 6,700 | 6,690 | 6,690 | 1,300 | 6,690 |
| 2024-02-29 | 6,690 | 6,700 | 6,690 | 6,690 | 31,200 | 6,690 |
| 2024-02-28 | 6,700 | 6,710 | 6,690 | 6,690 | 117,500 | 6,690 |
| 2024-02-27 | 6,700 | 6,700 | 6,700 | 6,700 | 7,600 | 6,700 |
| 2024-02-26 | 6,700 | 6,700 | 6,700 | 6,700 | 2,300 | 6,700 |
| 2024-02-22 | 6,710 | 6,710 | 6,700 | 6,700 | 3,500 | 6,700 |
| 2024-02-21 | 6,710 | 6,720 | 6,700 | 6,700 | 17,700 | 6,700 |
| 2024-02-20 | 6,700 | 6,720 | 6,700 | 6,700 | 2,200 | 6,700 |
| 2024-02-19 | 6,710 | 6,710 | 6,700 | 6,710 | 5,400 | 6,710 |
| 2024-02-16 | 6,710 | 6,710 | 6,700 | 6,710 | 2,900 | 6,710 |
| 2024-02-15 | 6,700 | 6,710 | 6,700 | 6,710 | 1,600 | 6,710 |
| 2024-02-14 | 6,710 | 6,720 | 6,700 | 6,700 | 10,300 | 6,700 |
| 2024-02-13 | 6,710 | 6,720 | 6,700 | 6,710 | 19,100 | 6,710 |
| 2024-02-09 | 6,700 | 6,710 | 6,700 | 6,710 | 3,800 | 6,710 |
| 2024-02-08 | 6,700 | 6,710 | 6,700 | 6,700 | 4,300 | 6,700 |
| 2024-02-07 | 6,710 | 6,710 | 6,700 | 6,710 | 3,300 | 6,710 |
| 2024-02-06 | 6,710 | 6,710 | 6,700 | 6,700 | 1,900 | 6,700 |
| 2024-02-05 | 6,700 | 6,720 | 6,700 | 6,710 | 19,900 | 6,710 |
| 2024-02-02 | 6,700 | 6,710 | 6,700 | 6,700 | 3,200 | 6,700 |
| 2024-02-01 | 6,710 | 6,710 | 6,700 | 6,700 | 14,300 | 6,700 |
| 2024-01-31 | 6,700 | 6,700 | 6,700 | 6,700 | 34,700 | 6,700 |
| 2024-01-30 | 6,700 | 6,710 | 6,700 | 6,700 | 68,700 | 6,700 |
| 2024-01-29 | 6,700 | 6,710 | 6,700 | 6,700 | 19,500 | 6,700 |
| 2024-01-26 | 6,710 | 6,720 | 6,700 | 6,700 | 65,400 | 6,700 |
| 2024-01-25 | 6,700 | 6,710 | 6,690 | 6,700 | 17,800 | 6,700 |
| 2024-01-24 | 6,700 | 6,710 | 6,690 | 6,690 | 21,000 | 6,690 |
| 2024-01-23 | 6,690 | 6,700 | 6,690 | 6,700 | 22,500 | 6,700 |
| 2024-01-22 | 6,710 | 6,720 | 6,690 | 6,690 | 79,700 | 6,690 |
| 2024-01-19 | 6,720 | 6,720 | 6,710 | 6,710 | 62,200 | 6,710 |
| 2024-01-18 | 6,710 | 6,720 | 6,710 | 6,710 | 35,400 | 6,710 |
| 2024-01-17 | 6,710 | 6,710 | 6,710 | 6,710 | 41,000 | 6,710 |
| 2024-01-16 | 6,710 | 6,720 | 6,710 | 6,710 | 11,300 | 6,710 |
| 2024-01-15 | 6,710 | 6,720 | 6,710 | 6,710 | 26,000 | 6,710 |
| 2024-01-12 | 6,720 | 6,720 | 6,710 | 6,710 | 28,600 | 6,710 |
| 2024-01-11 | 6,720 | 6,740 | 6,710 | 6,720 | 73,600 | 6,720 |
| 2024-01-10 | 6,730 | 6,740 | 6,710 | 6,710 | 194,300 | 6,710 |
| 2024-01-09 | 6,750 | 6,750 | 6,720 | 6,720 | 57,700 | 6,720 |
| 2024-01-05 | 6,760 | 6,780 | 6,740 | 6,740 | 71,000 | 6,740 |
| 2024-01-04 | 6,820 | 6,820 | 6,760 | 6,790 | 34,400 | 6,790 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株