1. HOME >
  2. 株価時系列 >
  3. 8842 >
  4. 2020年

8842 (株)東京楽天地 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3404,3654,2454,32529,2004,325
2020-12-294,2154,2804,2004,28035,3004,280
2020-12-284,2704,2854,1654,27021,4004,270
2020-12-254,2004,2404,1354,20014,7004,200
2020-12-244,1754,2554,1754,2004,4004,200
2020-12-234,2704,2754,1554,1757,0004,175
2020-12-224,3154,3204,2504,2557,7004,255
2020-12-214,3654,3854,2804,3855,3004,385
2020-12-184,3404,3904,2554,3906,0004,390
2020-12-174,3004,3304,2354,2756,9004,275
2020-12-164,3954,3954,3254,3251,1004,325
2020-12-154,3104,3504,3004,3351,7004,335
2020-12-144,3554,4154,3404,3455,0004,345
2020-12-114,2404,3904,2154,3505,0004,350
2020-12-104,3404,3404,2104,2406,5004,240
2020-12-094,4004,4004,3404,3456,8004,345
2020-12-084,4254,4954,3904,3903,4004,390
2020-12-074,5154,5254,4454,4455,6004,445
2020-12-044,4454,5004,4254,4854,8004,485
2020-12-034,4454,4504,3704,4458,0004,445
2020-12-024,3654,4704,3204,45511,5004,455
2020-12-014,3554,3904,3304,3304,5004,330
2020-11-304,4004,4004,3554,3553,6004,355
2020-11-274,3754,4004,3654,3953,6004,395
2020-11-264,3304,3754,3304,3752,3004,375
2020-11-254,3454,3454,3054,3404,7004,340
2020-11-244,3354,3354,2904,2952,0004,295
2020-11-204,2454,2504,1954,1952,6004,195
2020-11-194,2354,2754,2354,2501,9004,250
2020-11-184,3504,3504,2154,2355,4004,235
2020-11-174,3004,3654,3004,3002,8004,300
2020-11-164,3504,3504,2504,3006,1004,300
2020-11-134,4654,4654,4004,4003,2004,400
2020-11-124,4954,4954,4704,4701,2004,470
2020-11-114,5254,5254,4404,4955,4004,495
2020-11-104,5404,5404,4104,4607,1004,460
2020-11-094,5054,5654,4804,5355,8004,535
2020-11-064,3454,5254,3454,5056,8004,505
2020-11-054,3004,4154,3004,4156,0004,415
2020-11-044,3354,3354,2654,3352,8004,335
2020-11-024,3404,3404,2704,3352,2004,335
2020-10-304,3654,3654,2004,3353,9004,335
2020-10-294,2454,3804,1904,3004,2004,300
2020-10-284,2704,2904,2204,2902,6004,290
2020-10-274,1204,3254,1054,3254,9004,325
2020-10-264,1604,1704,1454,1451,6004,145
2020-10-234,2604,2604,1604,1602,4004,160
2020-10-224,2704,2704,1654,2003,8004,200
2020-10-214,3054,3054,2154,2702,8004,270
2020-10-204,3754,3804,2354,2356,9004,235
2020-10-194,4204,4354,3704,3703,9004,370
2020-10-164,4254,4254,3054,3102,4004,310
2020-10-154,4204,4204,3704,3851,8004,385
2020-10-144,4054,4204,3754,4202,1004,420
2020-10-134,3504,4154,3304,4053,6004,405
2020-10-124,3354,3354,2404,2802,4004,280
2020-10-094,3504,3754,3354,3352,3004,335
2020-10-084,3604,4004,3554,4003,0004,400
2020-10-074,3954,3954,3504,3801,8004,380
2020-10-064,3154,4454,3154,3802,4004,380
2020-10-054,3704,4404,3654,4303,3004,430
2020-10-024,6554,6604,3704,37010,3004,370
2020-09-304,5954,7654,5204,66010,2004,660
2020-09-294,4854,5954,4154,5958,2004,595
2020-09-284,4354,4554,3704,4559,7004,455
2020-09-254,4454,4704,3654,3658,3004,365
2020-09-244,4904,5354,3254,3956,4004,395
2020-09-234,4504,5004,3754,4854,2004,485
2020-09-184,3854,4654,3354,4606,1004,460
2020-09-174,3204,3654,3204,3602,4004,360
2020-09-164,3654,4354,1204,3204,2004,320
2020-09-154,3404,4504,3154,3656,7004,365
2020-09-144,3004,3404,2554,3406,0004,340
2020-09-114,1804,3354,1254,28510,8004,285
2020-09-104,0404,1954,0054,1906,4004,190
2020-09-094,0504,0553,9253,9759,6003,975
2020-09-084,0054,0904,0054,0903,3004,090
2020-09-074,0304,0453,9854,0201,8004,020
2020-09-043,9253,9903,9253,9652,3003,965
2020-09-033,9804,0303,9253,9252,5003,925
2020-09-024,0154,0153,9103,9201,7003,920
2020-09-014,0104,0353,9703,9703,6003,970
2020-08-313,9654,0153,9653,9901,4003,990
2020-08-283,9904,0603,9554,0105,7004,010
2020-08-274,1104,1103,9653,9903,8003,990
2020-08-264,0954,1054,0804,0806004,080
2020-08-254,1204,1504,1004,1353,0004,135
2020-08-244,0804,0904,0604,0852,8004,085
2020-08-214,0004,0604,0004,0606004,060
2020-08-204,0004,0103,9904,0108004,010
2020-08-194,0154,0654,0154,0301,1004,030
2020-08-184,0854,0854,0554,0551,1004,055
2020-08-174,1304,1404,1004,1151,9004,115
2020-08-144,1904,2704,1854,1852,7004,185
2020-08-134,1704,2054,1354,2054,8004,205
2020-08-124,0854,1804,0554,1754,1004,175
2020-08-113,9504,1153,9504,11510,0004,115
2020-08-073,8503,9153,8503,9002,7003,900
2020-08-063,8053,8253,7903,8252,4003,825
2020-08-053,8203,8353,8003,8352,5003,835
2020-08-043,9153,9153,7953,8105,6003,810
2020-08-033,8053,8203,7753,8203,9003,820
2020-07-313,9703,9703,7553,80510,0003,805
2020-07-303,8003,8403,7653,78034,8003,780
2020-07-293,8953,9053,7603,76058,7003,760
2020-07-284,0054,0403,8903,89534,4003,895
2020-07-273,9754,0503,9754,0506,4004,050
2020-07-224,0954,0953,9953,9952,7003,995
2020-07-214,0254,0353,9804,0259,9004,025
2020-07-203,9354,0303,9354,0306,0004,030
2020-07-174,0154,0153,9803,9906,9003,990
2020-07-164,0504,0604,0254,0254,7004,025
2020-07-153,9954,1703,9954,1455,9004,145
2020-07-144,0854,0854,0004,0154,9004,015
2020-07-133,9654,0903,9104,07014,4004,070
2020-07-103,9903,9953,9003,90013,2003,900
2020-07-094,1204,1404,0204,02023,0004,020
2020-07-084,1054,1554,1054,12529,7004,125
2020-07-074,1654,1854,1454,1453,8004,145
2020-07-064,0854,2354,0854,2303,6004,230
2020-07-034,1204,1604,0604,0855,5004,085
2020-07-024,2154,2754,1154,1209,5004,120
2020-07-014,3504,3504,2154,21510,0004,215
2020-06-304,4954,5004,3654,36511,4004,365
2020-06-294,5054,5404,4804,48019,8004,480
2020-06-264,5104,5304,5054,5205,6004,520
2020-06-254,5704,6304,5054,5057,3004,505
2020-06-244,5554,6404,5554,6402,5004,640
2020-06-234,6154,6154,5504,5556,3004,555
2020-06-224,5904,6154,5904,6055,4004,605
2020-06-194,6154,6754,5854,5855,3004,585
2020-06-184,6404,6704,5354,6255,5004,625
2020-06-174,6954,7404,6354,6404,7004,640
2020-06-164,5854,6954,5854,6953,9004,695
2020-06-154,7404,7404,4854,4856,8004,485
2020-06-124,4404,5404,4304,53010,5004,530
2020-06-114,8954,8954,5204,5408,1004,540
2020-06-104,9454,9654,8704,8954,4004,895
2020-06-094,9754,9954,9304,9303,2004,930
2020-06-084,9754,9954,8504,9605,7004,960
2020-06-054,8005,0104,7605,00013,9005,000
2020-06-044,6954,7554,6954,7552,8004,755
2020-06-034,5804,6954,5704,6954,3004,695
2020-06-024,5154,6304,5104,6304,4004,630
2020-06-014,5704,5704,5254,5552,4004,555
2020-05-294,5404,5454,5104,5403,7004,540
2020-05-284,4954,5454,4954,5406,7004,540
2020-05-274,6154,6154,4954,4957,2004,495
2020-05-264,4704,5604,4204,5508,4004,550
2020-05-254,2954,4004,2504,4004,0004,400
2020-05-224,2754,2754,2454,2553,3004,255
2020-05-214,2654,2904,2354,2401,4004,240
2020-05-204,2504,2654,1954,2652,0004,265
2020-05-194,2404,2504,1804,2503,8004,250
2020-05-184,2354,2354,1104,1353,0004,135
2020-05-154,2354,2354,1254,1952,4004,195
2020-05-144,2554,2554,0954,0953,1004,095
2020-05-134,1654,2304,1654,1852,1004,185
2020-05-124,2804,2804,1854,2302,5004,230
2020-05-114,1654,2804,1254,2803,1004,280
2020-05-084,0854,1104,0354,1003,3004,100
2020-05-074,0804,0954,0104,0653,6004,065
2020-05-014,1054,1054,0004,0852,1004,085
2020-04-304,0704,1154,0304,0555,2004,055
2020-04-284,1104,1404,0004,0008,1004,000
2020-04-274,0804,1154,0804,1001,5004,100
2020-04-244,1104,1104,0604,0802,2004,080
2020-04-234,1254,1254,0404,0401,8004,040
2020-04-224,0804,0803,9304,0305,1004,030
2020-04-214,1154,1304,0904,1202,5004,120
2020-04-204,1254,2104,1254,1854,9004,185
2020-04-174,0954,2504,0954,2107,1004,210
2020-04-164,0304,1054,0004,1054,2004,105
2020-04-154,0404,0604,0004,0303,2004,030
2020-04-144,0154,1703,9954,1453,3004,145
2020-04-134,1054,1754,0654,0854,0004,085
2020-04-104,1754,1754,0954,1153,0004,115
2020-04-094,1904,1904,0404,1054,3004,105
2020-04-084,0004,2053,9704,1757,0004,175
2020-04-073,8654,0303,8653,9708,9003,970
2020-04-063,6153,8903,6153,84010,1003,840
2020-04-033,7153,8553,6403,6553,3003,655
2020-04-023,7803,8053,7253,7403,4003,740
2020-04-014,0004,0003,7553,7808,4003,780
2020-03-314,1454,1453,9654,0707,1004,070
2020-03-304,0504,1003,9554,08012,1004,080
2020-03-274,0204,0753,8253,98011,2003,980
2020-03-264,0604,0653,8604,02012,5004,020
2020-03-253,9054,0603,8304,06010,8004,060
2020-03-244,0354,0553,7653,90512,8003,905
2020-03-233,5603,8353,5603,79511,1003,795
2020-03-193,7553,7803,5053,5758,0003,575
2020-03-183,8253,8803,5453,5457,9003,545
2020-03-173,5053,8653,5053,82517,7003,825
2020-03-163,7103,8603,6603,69012,5003,690
2020-03-133,8703,8703,5403,71019,7003,710
2020-03-124,1904,2304,0054,01014,5004,010
2020-03-114,4204,4754,2304,26013,1004,260
2020-03-104,1554,5154,0254,49014,5004,490
2020-03-094,5404,5404,3054,31510,2004,315
2020-03-064,7604,7604,5754,5959,9004,595
2020-03-054,9754,9754,8104,8206,9004,820
2020-03-044,7504,8454,6854,7656,1004,765
2020-03-035,2605,2604,7504,7507,0004,750
2020-03-024,6454,9804,6154,85012,2004,850
2020-02-284,9404,9404,6504,66521,3004,665
2020-02-275,3405,3405,0505,05011,3005,050
2020-02-265,0905,3405,0905,33018,0005,330
2020-02-255,5305,6505,4505,45014,2005,450
2020-02-215,5805,7305,5805,73010,6005,730
2020-02-205,6905,6905,5905,5905,9005,590
2020-02-195,5805,7605,5805,6505,7005,650
2020-02-185,7905,7905,6705,6804,5005,680
2020-02-175,8405,8505,7905,7903,9005,790
2020-02-145,9205,9505,8805,9305,4005,930
2020-02-136,0006,0205,9405,9705,0005,970
2020-02-126,0206,0505,9806,0101,9006,010
2020-02-106,0306,0706,0306,0501,8006,050
2020-02-076,0806,1006,0406,1005,2006,100
2020-02-066,0606,1106,0506,0808,3006,080
2020-02-055,9906,0705,9806,0506,8006,050
2020-02-045,9305,9905,9105,9803,2005,980
2020-02-035,9005,9805,9005,9309,1005,930
2020-01-316,0206,0405,9805,98012,4005,980
2020-01-306,0306,0705,8705,96089,5005,960
2020-01-296,0506,1506,0506,11031,7006,110
2020-01-285,9806,0805,9106,04025,1006,040
2020-01-276,0906,0905,9605,96015,9005,960
2020-01-246,1606,1606,1206,1205,9006,120
2020-01-236,1106,1606,0806,13023,2006,130
2020-01-226,1506,1506,1306,1403,1006,140
2020-01-216,1706,1806,1206,12018,1006,120
2020-01-206,1906,2006,1206,1704,4006,170
2020-01-176,0906,1906,0706,17029,6006,170
2020-01-166,1406,1406,0706,0709,2006,070
2020-01-156,1506,1506,1006,13025,0006,130
2020-01-146,2006,2206,1606,18019,6006,180
2020-01-106,2806,2806,1806,19041,5006,190
2020-01-096,3606,3606,1106,24065,6006,240
2020-01-086,4106,4206,2806,36014,7006,360
2020-01-076,3706,4906,3706,43014,1006,430
2020-01-066,4006,4406,3606,4006,9006,400

分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株