9005 東急(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,890 | 1,898.5 | 1,877 | 1,886.5 | 1,306,300 | 1,886.50 |
| 2024-04-17 | 1,900 | 1,904.5 | 1,868 | 1,880 | 1,575,800 | 1,880 |
| 2024-04-16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | 1,869,000 | 1,892.50 |
| 2024-04-15 | 1,878 | 1,905 | 1,876.5 | 1,900 | 1,391,600 | 1,900 |
| 2024-04-12 | 1,878 | 1,899 | 1,862 | 1,890 | 1,336,300 | 1,890 |
| 2024-04-11 | 1,867.5 | 1,874.5 | 1,856 | 1,873 | 1,365,900 | 1,873 |
| 2024-04-10 | 1,870.5 | 1,892 | 1,867 | 1,877 | 1,283,800 | 1,877 |
| 2024-04-09 | 1,874 | 1,882.5 | 1,858.5 | 1,870.5 | 1,509,900 | 1,870.50 |
| 2024-04-08 | 1,830 | 1,874 | 1,827 | 1,864.5 | 2,002,800 | 1,864.50 |
| 2024-04-05 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | 1,437,500 | 1,826.50 |
| 2024-04-04 | 1,806 | 1,836 | 1,801 | 1,811.5 | 1,854,200 | 1,811.50 |
| 2024-04-03 | 1,812 | 1,832.5 | 1,800.5 | 1,800.5 | 2,068,000 | 1,800.50 |
| 2024-04-02 | 1,838 | 1,856 | 1,822 | 1,825 | 2,185,500 | 1,825 |
| 2024-04-01 | 1,845 | 1,873.5 | 1,842 | 1,846.5 | 1,784,000 | 1,846.50 |
| 2024-03-29 | 1,843 | 1,866 | 1,825.5 | 1,844 | 3,087,200 | 1,844 |
| 2024-03-28 | 1,890 | 1,914 | 1,831.5 | 1,838.5 | 3,774,800 | 1,838.50 |
| 2024-03-27 | 1,919.5 | 1,936 | 1,889.5 | 1,903 | 5,948,600 | 1,903 |
| 2024-03-26 | 1,959 | 1,967 | 1,882 | 1,900.5 | 8,477,100 | 1,900.50 |
| 2024-03-25 | 2,083.5 | 2,093.5 | 2,059 | 2,079.5 | 2,265,200 | 2,079.50 |
| 2024-03-22 | 2,055.5 | 2,067.5 | 2,039 | 2,063.5 | 2,098,100 | 2,063.50 |
| 2024-03-21 | 2,042 | 2,050 | 2,025.5 | 2,045.5 | 2,256,500 | 2,045.50 |
| 2024-03-19 | 1,980 | 2,044 | 1,980 | 2,041 | 2,903,100 | 2,041 |
| 2024-03-18 | 1,950 | 1,975 | 1,947 | 1,974.5 | 1,420,300 | 1,974.50 |
| 2024-03-15 | 1,928 | 1,962.5 | 1,923 | 1,949 | 1,066,000 | 1,949 |
| 2024-03-14 | 1,937.5 | 1,940 | 1,905.5 | 1,929.5 | 2,015,600 | 1,929.50 |
| 2024-03-13 | 1,910 | 1,932.5 | 1,908 | 1,928 | 1,341,300 | 1,928 |
| 2024-03-12 | 1,932.5 | 1,932.5 | 1,893 | 1,919 | 1,740,100 | 1,919 |
| 2024-03-11 | 1,925 | 1,942.5 | 1,907 | 1,930.5 | 2,074,300 | 1,930.50 |
| 2024-03-08 | 1,927 | 1,934 | 1,900 | 1,933.5 | 2,028,000 | 1,933.50 |
| 2024-03-07 | 1,922.5 | 1,947 | 1,919.5 | 1,945.5 | 1,685,900 | 1,945.50 |
| 2024-03-06 | 1,932 | 1,941.5 | 1,911 | 1,911 | 1,649,500 | 1,911 |
| 2024-03-05 | 1,926 | 1,941 | 1,910.5 | 1,931.5 | 1,907,600 | 1,931.50 |
| 2024-03-04 | 1,921 | 1,923 | 1,903 | 1,915 | 1,754,300 | 1,915 |
| 2024-03-01 | 1,903.5 | 1,965 | 1,903.5 | 1,922 | 4,076,600 | 1,922 |
| 2024-02-29 | 1,839 | 1,899 | 1,828 | 1,863.5 | 5,412,200 | 1,863.50 |
| 2024-02-28 | 1,820 | 1,846 | 1,811.5 | 1,838 | 1,347,700 | 1,838 |
| 2024-02-27 | 1,814 | 1,827 | 1,792.5 | 1,819.5 | 1,600,800 | 1,819.50 |
| 2024-02-26 | 1,801 | 1,832.5 | 1,800 | 1,822.5 | 2,225,300 | 1,822.50 |
| 2024-02-22 | 1,765 | 1,797.5 | 1,764 | 1,789.5 | 1,525,300 | 1,789.50 |
| 2024-02-21 | 1,773 | 1,792 | 1,763 | 1,764.5 | 1,304,900 | 1,764.50 |
| 2024-02-20 | 1,777.5 | 1,786 | 1,762 | 1,773 | 1,496,400 | 1,773 |
| 2024-02-19 | 1,764.5 | 1,778 | 1,760 | 1,773.5 | 1,424,600 | 1,773.50 |
| 2024-02-16 | 1,710 | 1,782 | 1,708.5 | 1,764.5 | 3,693,500 | 1,764.50 |
| 2024-02-15 | 1,722.5 | 1,726.5 | 1,695 | 1,705.5 | 1,181,800 | 1,705.50 |
| 2024-02-14 | 1,726 | 1,732.5 | 1,699 | 1,720.5 | 1,388,300 | 1,720.50 |
| 2024-02-13 | 1,705 | 1,733 | 1,685.5 | 1,730.5 | 2,779,600 | 1,730.50 |
| 2024-02-09 | 1,697.5 | 1,704 | 1,677 | 1,677.5 | 2,438,300 | 1,677.50 |
| 2024-02-08 | 1,707 | 1,717.5 | 1,686.5 | 1,710 | 2,148,800 | 1,710 |
| 2024-02-07 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | 1,127,800 | 1,719.50 |
| 2024-02-06 | 1,750.5 | 1,768 | 1,735 | 1,736 | 1,452,300 | 1,736 |
| 2024-02-05 | 1,755 | 1,762 | 1,742.5 | 1,753.5 | 1,083,500 | 1,753.50 |
| 2024-02-02 | 1,742 | 1,750.5 | 1,733.5 | 1,740 | 1,067,000 | 1,740 |
| 2024-02-01 | 1,733 | 1,753 | 1,719.5 | 1,729.5 | 1,191,900 | 1,729.50 |
| 2024-01-31 | 1,703 | 1,734 | 1,700.5 | 1,732.5 | 1,690,600 | 1,732.50 |
| 2024-01-30 | 1,733 | 1,736.5 | 1,715 | 1,716 | 1,057,600 | 1,716 |
| 2024-01-29 | 1,730.5 | 1,736 | 1,722 | 1,733.5 | 837,200 | 1,733.50 |
| 2024-01-26 | 1,734 | 1,738 | 1,717 | 1,720.5 | 1,310,300 | 1,720.50 |
| 2024-01-25 | 1,726.5 | 1,739.5 | 1,721.5 | 1,734.5 | 1,038,400 | 1,734.50 |
| 2024-01-24 | 1,730 | 1,743 | 1,721 | 1,728 | 1,346,000 | 1,728 |
| 2024-01-23 | 1,767 | 1,779 | 1,751.5 | 1,757 | 1,061,800 | 1,757 |
| 2024-01-22 | 1,725 | 1,766.5 | 1,719.5 | 1,763 | 1,289,400 | 1,763 |
| 2024-01-19 | 1,743 | 1,745.5 | 1,724 | 1,726.5 | 1,143,100 | 1,726.50 |
| 2024-01-18 | 1,755 | 1,756 | 1,725 | 1,725 | 1,330,300 | 1,725 |
| 2024-01-17 | 1,767 | 1,787.5 | 1,756 | 1,761.5 | 1,314,500 | 1,761.50 |
| 2024-01-16 | 1,794 | 1,803 | 1,762.5 | 1,762.5 | 1,114,300 | 1,762.50 |
| 2024-01-15 | 1,790 | 1,797 | 1,782 | 1,794.5 | 776,400 | 1,794.50 |
| 2024-01-12 | 1,812.5 | 1,812.5 | 1,787 | 1,796 | 1,297,000 | 1,796 |
| 2024-01-11 | 1,798.5 | 1,812 | 1,793.5 | 1,799.5 | 1,267,300 | 1,799.50 |
| 2024-01-10 | 1,775 | 1,802 | 1,774.5 | 1,795 | 1,301,500 | 1,795 |
| 2024-01-09 | 1,776 | 1,783.5 | 1,761.5 | 1,775 | 1,109,900 | 1,775 |
| 2024-01-05 | 1,747.5 | 1,769.5 | 1,740 | 1,768.5 | 1,108,100 | 1,768.50 |
| 2024-01-04 | 1,725 | 1,746.5 | 1,707.5 | 1,746.5 | 1,052,800 | 1,746.50 |
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
