9005 東急(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,690.5 | 1,734.5 | 1,689.5 | 1,726.5 | 2,560,800 | 1,726.50 |
| 2025-04-03 | 1,653 | 1,699 | 1,645 | 1,696 | 1,853,000 | 1,696 |
| 2025-04-02 | 1,688 | 1,692.5 | 1,665 | 1,669.5 | 1,376,500 | 1,669.50 |
| 2025-04-01 | 1,700 | 1,709.5 | 1,686 | 1,690.5 | 1,474,800 | 1,690.50 |
| 2025-03-31 | 1,706 | 1,720 | 1,675 | 1,685 | 2,097,800 | 1,685 |
| 2025-03-28 | 1,736.5 | 1,738 | 1,712 | 1,717.5 | 1,713,700 | 1,717.50 |
| 2025-03-27 | 1,731.5 | 1,760.5 | 1,731.5 | 1,752 | 2,675,600 | 1,752 |
| 2025-03-26 | 1,744.5 | 1,748.5 | 1,731 | 1,736 | 1,874,000 | 1,736 |
| 2025-03-25 | 1,747 | 1,755 | 1,736 | 1,746 | 1,011,100 | 1,746 |
| 2025-03-24 | 1,757 | 1,759 | 1,734 | 1,743.5 | 1,149,800 | 1,743.50 |
| 2025-03-21 | 1,751 | 1,763.5 | 1,748 | 1,758 | 2,005,200 | 1,758 |
| 2025-03-19 | 1,779 | 1,779 | 1,758.5 | 1,760 | 955,700 | 1,760 |
| 2025-03-18 | 1,777 | 1,782.5 | 1,769 | 1,769 | 1,084,000 | 1,769 |
| 2025-03-17 | 1,752 | 1,762 | 1,750 | 1,762 | 943,800 | 1,762 |
| 2025-03-14 | 1,732 | 1,753.5 | 1,732 | 1,745 | 1,336,600 | 1,745 |
| 2025-03-13 | 1,725 | 1,755 | 1,721 | 1,749 | 1,195,800 | 1,749 |
| 2025-03-12 | 1,730 | 1,738 | 1,722 | 1,735 | 1,678,500 | 1,735 |
| 2025-03-11 | 1,735 | 1,749 | 1,725 | 1,747 | 1,333,500 | 1,747 |
| 2025-03-10 | 1,730 | 1,749 | 1,728.5 | 1,744 | 1,058,200 | 1,744 |
| 2025-03-07 | 1,720 | 1,751 | 1,720 | 1,733 | 1,457,200 | 1,733 |
| 2025-03-06 | 1,760 | 1,762.5 | 1,726.5 | 1,734.5 | 1,455,200 | 1,734.50 |
| 2025-03-05 | 1,765 | 1,772 | 1,751.5 | 1,765.5 | 1,172,200 | 1,765.50 |
| 2025-03-04 | 1,765 | 1,765.5 | 1,752 | 1,759 | 1,128,900 | 1,759 |
| 2025-03-03 | 1,740.5 | 1,769.5 | 1,740.5 | 1,768 | 1,368,500 | 1,768 |
| 2025-02-28 | 1,741.5 | 1,746 | 1,721.5 | 1,733.5 | 2,153,200 | 1,733.50 |
| 2025-02-27 | 1,716 | 1,738 | 1,716 | 1,738 | 1,120,700 | 1,738 |
| 2025-02-26 | 1,698.5 | 1,717.5 | 1,691 | 1,715.5 | 1,264,700 | 1,715.50 |
| 2025-02-25 | 1,675.5 | 1,693 | 1,675.5 | 1,689.5 | 1,105,800 | 1,689.50 |
| 2025-02-21 | 1,680.5 | 1,701 | 1,670 | 1,675 | 1,141,200 | 1,675 |
| 2025-02-20 | 1,685 | 1,692.5 | 1,663.5 | 1,680.5 | 1,910,200 | 1,680.50 |
| 2025-02-19 | 1,716.5 | 1,718.5 | 1,688 | 1,700 | 1,132,300 | 1,700 |
| 2025-02-18 | 1,688 | 1,727 | 1,688 | 1,721.5 | 1,131,100 | 1,721.50 |
| 2025-02-17 | 1,702 | 1,718.5 | 1,687 | 1,692 | 1,263,500 | 1,692 |
| 2025-02-14 | 1,701.5 | 1,737.5 | 1,692 | 1,701.5 | 2,148,100 | 1,701.50 |
| 2025-02-13 | 1,740 | 1,742 | 1,730 | 1,740 | 1,135,300 | 1,740 |
| 2025-02-12 | 1,726.5 | 1,735.5 | 1,719.5 | 1,734 | 1,676,600 | 1,734 |
| 2025-02-10 | 1,708.5 | 1,730 | 1,707.5 | 1,720.5 | 881,300 | 1,720.50 |
| 2025-02-07 | 1,724 | 1,728 | 1,703 | 1,708.5 | 1,010,700 | 1,708.50 |
| 2025-02-06 | 1,736.5 | 1,750.5 | 1,724 | 1,724.5 | 1,132,600 | 1,724.50 |
| 2025-02-05 | 1,748 | 1,758.5 | 1,728 | 1,730.5 | 1,348,500 | 1,730.50 |
| 2025-02-04 | 1,765 | 1,766 | 1,738.5 | 1,748 | 1,538,700 | 1,748 |
| 2025-02-03 | 1,755 | 1,761 | 1,743 | 1,752.5 | 1,693,400 | 1,752.50 |
| 2025-01-31 | 1,784 | 1,785 | 1,759.5 | 1,774 | 2,277,100 | 1,774 |
| 2025-01-30 | 1,746.5 | 1,788 | 1,741.5 | 1,784 | 1,909,300 | 1,784 |
| 2025-01-29 | 1,729.5 | 1,748 | 1,717 | 1,747 | 1,684,000 | 1,747 |
| 2025-01-28 | 1,719 | 1,738 | 1,717.5 | 1,729.5 | 1,744,000 | 1,729.50 |
| 2025-01-27 | 1,694.5 | 1,717.5 | 1,692 | 1,711 | 1,673,600 | 1,711 |
| 2025-01-24 | 1,690 | 1,708.5 | 1,674 | 1,674 | 1,916,700 | 1,674 |
| 2025-01-23 | 1,669 | 1,683.5 | 1,666.5 | 1,675 | 1,453,800 | 1,675 |
| 2025-01-22 | 1,674 | 1,680 | 1,667 | 1,670.5 | 1,355,400 | 1,670.50 |
| 2025-01-21 | 1,676.5 | 1,688 | 1,672.5 | 1,673.5 | 1,152,900 | 1,673.50 |
| 2025-01-20 | 1,679 | 1,687 | 1,671.5 | 1,675.5 | 1,289,100 | 1,675.50 |
| 2025-01-17 | 1,685 | 1,686.5 | 1,668 | 1,671.5 | 1,330,400 | 1,671.50 |
| 2025-01-16 | 1,705 | 1,712 | 1,687.5 | 1,688 | 1,451,600 | 1,688 |
| 2025-01-15 | 1,695 | 1,705.5 | 1,689.5 | 1,695.5 | 1,541,300 | 1,695.50 |
| 2025-01-14 | 1,691 | 1,696 | 1,666 | 1,682.5 | 1,679,100 | 1,682.50 |
| 2025-01-10 | 1,682 | 1,707 | 1,682 | 1,691 | 1,458,800 | 1,691 |
| 2025-01-09 | 1,704 | 1,711 | 1,680 | 1,680 | 2,084,800 | 1,680 |
| 2025-01-08 | 1,693 | 1,706 | 1,683 | 1,698 | 2,571,300 | 1,698 |
| 2025-01-07 | 1,682 | 1,699 | 1,670.5 | 1,693 | 1,831,900 | 1,693 |
| 2025-01-06 | 1,693.5 | 1,713 | 1,684 | 1,687.5 | 2,113,700 | 1,687.50 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株