9005 東急(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,7521,7571,7011,7081,424,1001,708
2022-11-301,7391,7521,7201,7493,115,3001,749
2022-11-291,7161,7411,7081,7361,596,6001,736
2022-11-281,7181,7191,6921,7141,023,0001,714
2022-11-251,6981,7131,6921,709958,5001,709
2022-11-241,7001,7211,6931,6971,796,8001,697
2022-11-221,6651,6921,6591,6811,225,0001,681
2022-11-211,6461,6661,6391,654915,3001,654
2022-11-181,6601,6661,6391,644897,7001,644
2022-11-171,6161,6621,6111,6521,502,5001,652
2022-11-161,5841,5951,5591,5902,127,0001,590
2022-11-151,6001,6181,5791,5891,813,7001,589
2022-11-141,6101,6281,6021,6101,698,8001,610
2022-11-111,6531,6541,5801,6072,279,6001,607
2022-11-101,6351,6531,6191,6331,334,9001,633
2022-11-091,6901,6971,6411,6471,926,7001,647
2022-11-081,6961,7061,6831,6851,019,7001,685
2022-11-071,6901,6971,6761,681828,6001,681
2022-11-041,6961,7041,6741,6851,434,8001,685
2022-11-021,7241,7241,6961,7021,022,4001,702
2022-11-011,7091,7251,7001,724829,1001,724
2022-10-311,6931,7161,6881,7161,207,3001,716
2022-10-281,6721,7041,6721,6844,965,9001,684
2022-10-271,6741,6921,6691,6751,221,0001,675
2022-10-261,7021,7181,6691,6721,439,8001,672
2022-10-251,6921,7041,6731,6931,091,5001,693
2022-10-241,7331,7351,6811,6871,370,7001,687
2022-10-211,7441,7511,7131,7191,655,4001,719
2022-10-201,7531,7681,7471,7591,018,8001,759
2022-10-191,7471,7601,7431,7571,060,1001,757
2022-10-181,7491,7661,7381,7501,377,8001,750
2022-10-171,7321,7431,7161,7321,123,3001,732
2022-10-141,7261,7461,7151,7321,434,5001,732
2022-10-131,7361,7381,7081,7081,314,2001,708
2022-10-121,7301,7551,7131,7381,761,9001,738
2022-10-111,7311,7471,7061,7171,729,4001,717
2022-10-071,6871,7261,6871,7241,692,4001,724
2022-10-061,6891,7091,6831,7001,548,9001,700
2022-10-051,7011,7141,6771,6881,609,1001,688
2022-10-041,6691,7061,6641,6892,124,2001,689
2022-10-031,6401,6501,6061,6371,462,2001,637
2022-09-301,6581,6661,6391,6471,618,5001,647
2022-09-291,6361,6721,6131,6711,882,6001,671
2022-09-281,6781,6801,6111,6363,108,6001,636
2022-09-271,6801,6991,6581,6901,491,3001,690
2022-09-261,6961,7091,6871,6871,564,7001,687
2022-09-221,6791,6961,6581,6941,274,5001,694
2022-09-211,7001,7001,6821,6821,274,0001,682
2022-09-201,7221,7261,6991,7101,164,2001,710
2022-09-161,7161,7381,7131,7252,053,2001,725
2022-09-151,7171,7371,6981,7331,524,2001,733
2022-09-141,6951,7201,6951,7081,373,5001,708
2022-09-131,6921,7401,6911,7351,505,7001,735
2022-09-121,6741,6981,6671,6901,148,6001,690
2022-09-091,6501,6701,6501,6561,308,4001,656
2022-09-081,6401,6641,6391,6551,414,0001,655
2022-09-071,6091,6251,5981,6231,066,9001,623
2022-09-061,6201,6361,6131,623778,1001,623
2022-09-051,6451,6461,6201,6201,040,7001,620
2022-09-021,6451,6491,6331,639972,1001,639
2022-09-011,6401,6511,6281,6451,063,5001,645
2022-08-311,6281,6611,6261,6591,486,0001,659
2022-08-301,6301,6521,6251,645922,4001,645
2022-08-291,6121,6281,6101,617830,9001,617
2022-08-261,6291,6461,6261,639882,0001,639
2022-08-251,6201,6311,6091,627558,6001,627
2022-08-241,6381,6421,6031,6171,160,0001,617
2022-08-231,6431,6461,6291,639856,0001,639
2022-08-221,6411,6461,6341,644870,7001,644
2022-08-191,6401,6481,6321,642812,9001,642
2022-08-181,6581,6751,6461,651900,0001,651
2022-08-171,6631,6711,6541,6671,146,7001,667
2022-08-161,6731,6751,6491,6611,337,0001,661
2022-08-151,6801,6831,6531,665953,5001,665
2022-08-121,6511,6841,6101,6822,118,7001,682
2022-08-101,6921,6951,6691,6771,002,8001,677
2022-08-091,6601,6941,6601,6801,797,0001,680
2022-08-081,6401,6521,6351,652816,8001,652
2022-08-051,6261,6511,6251,6471,059,4001,647
2022-08-041,6391,6551,6201,624874,4001,624
2022-08-031,6491,6671,6281,6371,051,1001,637
2022-08-021,6651,6701,6381,6481,279,4001,648
2022-08-011,6301,6651,6191,6651,406,6001,665
2022-07-291,6181,6261,6061,6261,267,4001,626
2022-07-281,6201,6211,6041,618945,9001,618
2022-07-271,5991,6251,5961,6161,074,5001,616
2022-07-261,6161,6331,5921,595918,0001,595
2022-07-251,5761,6171,5701,6171,374,4001,617
2022-07-221,5781,5781,5561,5751,239,0001,575
2022-07-211,5951,6041,5791,592988,3001,592
2022-07-201,6011,6141,5941,6021,263,9001,602
2022-07-191,6001,6031,5701,5821,204,5001,582
2022-07-151,5681,5801,5531,574971,7001,574
2022-07-141,5621,5701,5511,563718,0001,563
2022-07-131,5651,5821,5561,562890,3001,562
2022-07-121,5721,5721,5531,5671,158,9001,567
2022-07-111,5491,5931,5431,5881,583,4001,588
2022-07-081,5291,5451,5161,5281,814,7001,528
2022-07-071,5541,5561,5031,5291,594,3001,529
2022-07-061,5701,5761,5291,5391,891,4001,539
2022-07-051,5881,5911,5701,5861,012,8001,586
2022-07-041,6071,6171,5761,585971,7001,585
2022-07-011,5981,6071,5811,5911,208,4001,591
2022-06-301,6051,6121,5861,5981,555,9001,598
2022-06-291,5901,6091,5801,6001,604,9001,600
2022-06-281,5591,5911,5581,5911,391,1001,591
2022-06-271,5711,5731,5461,5571,428,1001,557
2022-06-241,5841,5861,5541,5691,200,6001,569
2022-06-231,5421,5831,5411,5671,870,6001,567
2022-06-221,5391,5391,5161,529904,6001,529
2022-06-211,5111,5341,5081,529959,5001,529
2022-06-201,5171,5241,4941,5001,170,6001,500
2022-06-171,4681,5311,4611,5083,710,2001,508
2022-06-161,4951,5121,4791,4861,127,9001,486
2022-06-151,4871,4971,4801,4801,326,2001,480
2022-06-141,4951,5071,4931,4961,174,6001,496
2022-06-131,5151,5281,5101,524940,3001,524
2022-06-101,5431,5521,5311,5341,586,5001,534
2022-06-091,5371,5611,5371,5511,217,9001,551
2022-06-081,5381,5721,5301,5512,084,7001,551
2022-06-071,5331,5341,5081,5111,312,4001,511
2022-06-061,4851,5261,4851,5261,315,8001,526
2022-06-031,4981,4991,4781,4921,101,0001,492
2022-06-021,4811,4961,4731,483976,9001,483
2022-06-011,4691,4981,4681,4871,457,0001,487
2022-05-311,4921,5021,4621,4625,898,8001,462
2022-05-301,5051,5111,4921,4931,660,9001,493
2022-05-271,5181,5181,4911,4981,168,0001,498
2022-05-261,4781,5291,4781,5061,689,2001,506
2022-05-251,4781,5011,4581,4781,895,2001,478
2022-05-241,5441,5461,4881,4912,280,1001,491
2022-05-231,5541,5611,5391,5481,370,6001,548
2022-05-201,5591,5591,5381,5441,258,6001,544
2022-05-191,5451,5601,5411,5541,130,9001,554
2022-05-181,5631,5791,5521,5711,178,4001,571
2022-05-171,5791,5871,5611,5631,294,9001,563
2022-05-161,6101,6161,5521,5772,238,9001,577
2022-05-131,6271,6371,5971,6202,252,9001,620
2022-05-121,5571,5741,5471,5691,227,1001,569
2022-05-111,5721,5891,5611,5671,126,0001,567
2022-05-101,5851,5881,5591,5791,482,1001,579
2022-05-091,6291,6301,5921,5961,164,7001,596
2022-05-061,6311,6561,6121,6441,522,6001,644
2022-05-021,5961,6261,5791,6201,309,1001,620
2022-04-281,5981,6001,5721,5911,463,8001,591
2022-04-271,5981,6201,5851,5931,183,6001,593
2022-04-261,6101,6271,5881,6171,447,4001,617
2022-04-251,5931,5991,5771,5891,145,5001,589
2022-04-221,5981,6121,5861,608840,9001,608
2022-04-211,6321,6381,6051,6091,031,5001,609
2022-04-201,6201,6351,6081,6331,117,1001,633
2022-04-191,6181,6181,5981,612706,4001,612
2022-04-181,6151,6221,5861,6081,057,4001,608
2022-04-151,6141,6351,6011,628866,1001,628
2022-04-141,5921,6221,5871,6181,037,0001,618
2022-04-131,5801,5891,5621,5861,099,2001,586
2022-04-121,5781,5971,5611,572950,0001,572
2022-04-111,5831,5951,5741,586982,4001,586
2022-04-081,5991,6001,5741,5901,584,3001,590
2022-04-071,5811,5971,5711,5901,136,8001,590
2022-04-061,6011,6191,5961,6021,346,9001,602
2022-04-051,5831,6111,5781,6061,612,2001,606
2022-04-041,5901,5921,5431,5671,689,5001,567
2022-04-011,5711,5961,5611,5911,471,5001,591
2022-03-311,6161,6281,5881,5921,896,2001,592
2022-03-301,6421,6511,6241,6451,456,2001,645
2022-03-291,6641,6661,6311,6512,927,1001,651
2022-03-281,6881,6881,6581,6691,196,0001,669
2022-03-251,6851,6891,6711,681783,6001,681
2022-03-241,6601,6771,6591,6771,048,6001,677
2022-03-231,6441,6691,6331,6681,405,7001,668
2022-03-221,6581,6581,6281,6371,973,3001,637
2022-03-181,6381,6591,6321,6522,085,6001,652
2022-03-171,7001,7021,6361,6451,838,7001,645
2022-03-161,6361,6631,6301,6621,439,9001,662
2022-03-151,6291,6451,6151,6331,081,8001,633
2022-03-141,6101,6371,6081,620985,2001,620
2022-03-111,5701,5911,5531,5881,645,6001,588
2022-03-101,5601,5761,5461,5741,707,1001,574
2022-03-091,5511,5611,5131,5151,219,7001,515
2022-03-081,5621,5661,5271,5321,949,3001,532
2022-03-071,5601,5851,5431,5701,966,3001,570
2022-03-041,5521,5831,5471,5771,660,1001,577
2022-03-031,5281,5681,5221,5581,345,3001,558
2022-03-021,5051,5141,4871,5051,290,8001,505
2022-03-011,5401,5511,5271,5281,486,9001,528
2022-02-281,5301,5351,5091,5321,542,3001,532
2022-02-251,5151,5311,5081,5201,013,9001,520
2022-02-241,5201,5421,4961,5111,464,9001,511
2022-02-221,5591,5651,5361,5461,116,2001,546
2022-02-211,5851,5911,5621,583946,7001,583
2022-02-181,6121,6311,5941,6051,184,1001,605
2022-02-171,6241,6391,6031,6301,548,6001,630
2022-02-161,6311,6331,6171,6251,242,2001,625
2022-02-151,5881,6201,5781,5991,506,0001,599
2022-02-141,6041,6251,5691,5851,685,6001,585
2022-02-101,6261,6411,6181,6351,496,7001,635
2022-02-091,6481,6481,6071,6101,559,2001,610
2022-02-081,5751,6301,5741,6241,613,4001,624
2022-02-071,5531,5671,5461,5641,219,0001,564
2022-02-041,5171,5621,4951,5561,743,9001,556
2022-02-031,5261,5361,5101,516930,3001,516
2022-02-021,5141,5391,5071,5251,239,9001,525
2022-02-011,5061,5221,4981,5121,347,7001,512
2022-01-311,5191,5281,5051,5191,116,4001,519
2022-01-281,5081,5441,5081,5341,527,7001,534
2022-01-271,5131,5151,4791,4941,410,3001,494
2022-01-261,5181,5241,5001,502761,6001,502
2022-01-251,5071,5191,4881,519973,9001,519
2022-01-241,5311,5361,5081,516879,0001,516
2022-01-211,4961,5311,4861,5251,057,1001,525
2022-01-201,4791,5051,4761,501788,3001,501
2022-01-191,4821,5111,4801,4881,258,8001,488
2022-01-181,5121,5191,4951,505746,2001,505
2022-01-171,5001,5161,4921,502846,3001,502
2022-01-141,5111,5151,4801,4901,706,6001,490
2022-01-131,5501,5511,5201,5201,214,3001,520
2022-01-121,5471,5691,5401,5641,096,3001,564
2022-01-111,5301,5431,5131,5431,849,5001,543
2022-01-071,5231,5431,5201,5251,195,4001,525
2022-01-061,5551,5601,5301,5331,065,8001,533
2022-01-051,5561,5741,5461,5681,001,9001,568
2022-01-041,5501,5531,5211,548930,9001,548

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