1. HOME >
  2. 株価時系列 >
  3. 9005 >
  4. 2020年

9005 東急(株) 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
2020-12-301,2811,2921,2731,2811,242,9001,281
2020-12-291,2611,2911,2601,2901,497,9001,290
2020-12-281,2371,2511,2201,2511,478,8001,251
2020-12-251,2251,2361,2241,234850,1001,234
2020-12-241,2291,2411,2171,222827,3001,222
2020-12-231,2351,2361,2071,2181,265,5001,218
2020-12-221,2231,2301,2141,2191,759,2001,219
2020-12-211,2501,2521,2211,2281,358,7001,228
2020-12-181,2531,2611,2361,2422,011,2001,242
2020-12-171,2761,2801,2511,2511,256,4001,251
2020-12-161,2991,3011,2751,2771,003,8001,277
2020-12-151,2801,2921,2741,292942,2001,292
2020-12-141,2971,3251,2941,3021,156,5001,302
2020-12-111,2771,2971,2721,2971,348,2001,297
2020-12-101,2821,3031,2771,2771,293,2001,277
2020-12-091,2521,2771,2521,2731,207,3001,273
2020-12-081,2601,2701,2451,2521,555,3001,252
2020-12-071,3021,3061,2681,2691,286,3001,269
2020-12-041,2811,3081,2791,2851,063,9001,285
2020-12-031,2901,3111,2821,2872,073,0001,287
2020-12-021,2911,2981,2791,2902,060,6001,290
2020-12-011,2721,2831,2531,2751,840,6001,275
2020-11-301,3181,3191,2621,2673,318,6001,267
2020-11-271,3511,3611,3321,3361,899,6001,336
2020-11-261,3501,3621,3441,3521,335,0001,352
2020-11-251,4101,4181,3671,3721,675,7001,372
2020-11-241,3981,4041,3841,3991,479,7001,399
2020-11-201,3721,3791,3601,3711,104,6001,371
2020-11-191,3861,4021,3701,4022,093,6001,402
2020-11-181,4231,4231,3871,3971,970,7001,397
2020-11-171,4071,4441,3851,4373,233,6001,437
2020-11-161,3521,3841,3461,3791,658,7001,379
2020-11-131,3821,3851,3231,3372,322,3001,337
2020-11-121,3681,4021,3571,4002,490,2001,400
2020-11-111,4691,4771,3921,4233,695,7001,423
2020-11-101,4141,4501,3881,4484,421,2001,448
2020-11-091,3201,3231,2891,3001,604,0001,300
2020-11-061,2971,3161,2891,3101,465,9001,310
2020-11-051,3081,3101,2751,2991,425,3001,299
2020-11-041,3101,3181,2941,3051,642,7001,305
2020-11-021,2441,2931,2441,2901,648,5001,290
2020-10-301,2511,2521,2311,2351,322,2001,235
2020-10-291,2301,2631,2271,2521,155,5001,252
2020-10-281,2491,2521,2321,2481,517,4001,248
2020-10-271,2771,2821,2561,2651,149,0001,265
2020-10-261,2801,3011,2761,284818,0001,284
2020-10-231,2611,2831,2611,279913,8001,279
2020-10-221,2601,2611,2441,2511,392,0001,251
2020-10-211,2531,2821,2531,2661,624,3001,266
2020-10-201,2781,2871,2341,2381,593,7001,238
2020-10-191,2801,2981,2801,2931,488,2001,293
2020-10-161,3001,3091,2771,2771,775,3001,277
2020-10-151,3421,3441,3051,3111,910,7001,311
2020-10-141,3401,3411,3261,3351,236,1001,335
2020-10-131,3501,3681,3441,3521,130,2001,352
2020-10-121,3651,3651,3441,3471,337,7001,347
2020-10-091,3751,3811,3511,3541,447,2001,354
2020-10-081,3791,3821,3541,3741,214,3001,374
2020-10-071,3891,3891,3671,3811,290,3001,381
2020-10-061,4041,4081,3811,402997,4001,402
2020-10-051,3601,4001,3601,3921,946,5001,392
2020-10-021,3691,3711,3221,3331,872,8001,333
2020-09-301,3921,4081,3631,3631,481,8001,363
2020-09-291,4191,4191,3841,4031,398,3001,403
2020-09-281,4001,4361,3941,4362,899,5001,436
2020-09-251,4161,4231,3881,3901,849,5001,390
2020-09-241,4361,4441,4111,4151,282,4001,415
2020-09-231,4141,4411,4091,4361,351,9001,436
2020-09-181,3971,4221,3911,4112,275,0001,411
2020-09-171,4151,4301,3861,3941,683,3001,394
2020-09-161,4581,4591,4381,4391,042,6001,439
2020-09-151,4801,4801,4511,4531,542,8001,453
2020-09-141,5001,5221,4921,5031,455,4001,503
2020-09-111,4461,4841,4371,4841,714,5001,484
2020-09-101,4421,4501,4221,4471,374,0001,447
2020-09-091,4281,4401,4151,4371,584,8001,437
2020-09-081,4351,4621,4351,4481,832,6001,448
2020-09-071,4131,4311,4111,423993,4001,423
2020-09-041,4101,4181,3861,4101,101,4001,410
2020-09-031,4401,4411,4101,418763,9001,418
2020-09-021,4211,4231,3991,4171,060,6001,417
2020-09-011,4111,4211,3951,415986,2001,415
2020-08-311,4241,4391,4161,4181,521,0001,418
2020-08-281,3841,4291,3801,3941,866,6001,394
2020-08-271,3891,3901,3601,362998,7001,362
2020-08-261,3871,4041,3761,404945,5001,404
2020-08-251,3741,4061,3741,3971,469,2001,397
2020-08-241,3781,3831,3491,349704,0001,349
2020-08-211,3691,3911,3651,367964,7001,367
2020-08-201,3551,3761,3541,3631,221,8001,363
2020-08-191,3511,3691,3401,3661,044,0001,366
2020-08-181,3441,3611,3311,3581,283,5001,358
2020-08-171,3661,3851,3551,3561,187,0001,356
2020-08-141,3901,4001,3681,3891,607,3001,389
2020-08-131,4181,4181,3721,3842,872,1001,384
2020-08-121,3421,3811,3221,3772,294,0001,377
2020-08-111,3061,3461,2981,3412,639,9001,341
2020-08-071,2311,2731,2281,2651,350,5001,265
2020-08-061,2591,2671,2221,2271,374,1001,227
2020-08-051,2701,2711,2291,2601,922,0001,260
2020-08-041,1891,2731,1881,2702,312,3001,270
2020-08-031,1721,2021,1651,1751,965,3001,175
2020-07-311,2021,2141,1711,1722,672,3001,172
2020-07-301,2671,2711,2001,2012,445,7001,201
2020-07-291,2801,2861,2671,2701,850,4001,270
2020-07-281,3151,3241,2851,2881,747,8001,288
2020-07-271,3001,3321,2801,3321,755,8001,332
2020-07-221,3501,3551,3201,3201,671,0001,320
2020-07-211,3301,3461,3171,3432,100,7001,343
2020-07-201,3761,3761,3361,3482,329,9001,348
2020-07-171,4001,4091,3861,3881,215,3001,388
2020-07-161,4061,4321,4061,4202,002,4001,420
2020-07-151,4031,4281,3881,4062,005,2001,406
2020-07-141,3941,3971,3671,3761,397,9001,376
2020-07-131,4001,4191,3751,4021,712,0001,402
2020-07-101,4171,4181,3801,3822,022,2001,382
2020-07-091,4381,4411,4101,4161,529,6001,416
2020-07-081,4311,4681,4251,4391,704,0001,439
2020-07-071,4871,4881,4271,4332,178,3001,433
2020-07-061,4761,4941,4671,4941,632,7001,494
2020-07-031,5131,5231,4781,4921,275,3001,492
2020-07-021,5101,5391,5041,5131,452,4001,513
2020-07-011,5301,5351,4951,4951,133,0001,495
2020-06-301,5421,5511,5161,5171,144,7001,517
2020-06-291,5391,5411,5081,5121,372,8001,512
2020-06-261,5571,5661,5411,5591,147,1001,559
2020-06-251,5531,5531,5301,5331,488,6001,533
2020-06-241,5861,5881,5651,5661,421,4001,566
2020-06-231,5711,5951,5571,5821,262,2001,582
2020-06-221,5981,5991,5651,5651,512,2001,565
2020-06-191,6051,6191,5871,6112,288,8001,611
2020-06-181,5971,5981,5651,5921,152,9001,592
2020-06-171,6251,6341,6041,6041,090,5001,604
2020-06-161,5951,6361,5841,6301,568,8001,630
2020-06-151,6251,6291,5811,5811,781,1001,581
2020-06-121,6081,6311,5961,6272,515,0001,627
2020-06-111,6921,7071,6761,6781,340,7001,678
2020-06-101,7491,7541,7151,7211,291,4001,721
2020-06-091,7521,7721,7241,7341,431,6001,734
2020-06-081,7151,7421,7001,7421,565,1001,742
2020-06-051,6961,7041,6781,7041,191,9001,704
2020-06-041,7311,7331,6961,7011,522,7001,701
2020-06-031,7421,7421,7031,7141,352,6001,714
2020-06-021,7031,7361,7031,7221,176,2001,722
2020-06-011,6901,7001,6731,6841,255,7001,684
2020-05-291,7151,7301,6961,7081,961,2001,708
2020-05-281,7331,7601,7241,7551,640,8001,755
2020-05-271,7311,7351,6901,7081,815,6001,708
2020-05-261,6901,7521,6641,7312,275,9001,731
2020-05-251,6111,6551,6031,6501,960,5001,650
2020-05-221,5901,5991,5751,5891,288,2001,589
2020-05-211,6491,6511,6021,6041,415,3001,604
2020-05-201,6351,6441,6261,6441,281,0001,644
2020-05-191,6261,6361,6141,6311,155,4001,631
2020-05-181,5801,5921,5671,587854,4001,587
2020-05-151,5981,5981,5521,5721,365,7001,572
2020-05-141,5951,5981,5731,5751,297,7001,575
2020-05-131,6131,6231,5951,6071,663,8001,607
2020-05-121,6711,6711,6371,637985,6001,637
2020-05-111,6151,6781,6061,6661,451,9001,666
2020-05-081,5301,6001,5301,6001,731,0001,600
2020-05-071,5501,5501,4971,5041,477,7001,504
2020-05-011,5841,6071,5501,5521,913,1001,552
2020-04-301,6271,6481,6171,6242,342,0001,624
2020-04-281,6371,6421,6061,6191,000,3001,619
2020-04-271,6181,6321,6021,632769,5001,632
2020-04-241,6191,6221,5931,6111,615,0001,611
2020-04-231,6361,6411,6081,6231,012,2001,623
2020-04-221,6421,6571,6261,6321,502,4001,632
2020-04-211,6241,6481,6161,6461,011,1001,646
2020-04-201,6401,6621,6271,6451,019,9001,645
2020-04-171,6791,6851,6451,6641,083,0001,664
2020-04-161,6531,6661,6451,6611,212,2001,661
2020-04-151,6451,6861,6351,6861,715,1001,686
2020-04-141,6451,6591,6291,6591,604,4001,659
2020-04-131,6581,6771,6441,6471,090,2001,647
2020-04-101,7071,7071,6591,6981,408,6001,698
2020-04-091,7541,7631,6821,7171,103,4001,717
2020-04-081,7031,7841,7011,7681,924,8001,768
2020-04-071,7041,7391,6681,6981,932,5001,698
2020-04-061,6201,6791,6051,6712,080,7001,671
2020-04-031,5871,6631,5871,6172,084,7001,617
2020-04-021,5841,6201,5701,5731,594,2001,573
2020-04-011,6701,6711,5771,5912,508,8001,591
2020-03-311,7361,7431,6941,7002,345,6001,700
2020-03-301,7101,7461,6631,7342,531,2001,734
2020-03-271,7421,7871,7351,7874,332,6001,787
2020-03-261,6801,7091,6501,6932,789,3001,693
2020-03-251,6731,7191,6381,7112,801,1001,711
2020-03-241,7101,7101,6001,6342,711,7001,634
2020-03-231,6611,7111,6031,6703,518,6001,670
2020-03-191,6431,6841,6081,6683,908,3001,668
2020-03-181,6101,6651,5891,5943,652,5001,594
2020-03-171,4691,5941,4521,5803,589,6001,580
2020-03-161,4951,5501,4781,4892,216,8001,489
2020-03-131,4681,5311,4231,4853,166,3001,485
2020-03-121,5681,5741,5311,5472,877,7001,547
2020-03-111,5851,6121,5781,5962,193,7001,596
2020-03-101,5151,5911,4971,5822,519,0001,582
2020-03-091,5691,5771,5211,5391,917,4001,539
2020-03-061,6251,6271,5921,6022,036,1001,602
2020-03-051,6651,6661,6441,6531,545,9001,653
2020-03-041,6371,6621,6261,6451,486,6001,645
2020-03-031,6911,6941,6551,6551,949,7001,655
2020-03-021,6251,6891,6251,6632,297,3001,663
2020-02-281,6791,6791,6331,6563,273,8001,656
2020-02-271,7431,7441,7111,7191,909,0001,719
2020-02-261,7411,7651,7331,7591,885,1001,759
2020-02-251,7621,7781,7461,7602,390,3001,760
2020-02-211,8361,8551,8291,8421,407,9001,842
2020-02-201,8651,8741,8511,8561,209,9001,856
2020-02-191,8571,8591,8401,8461,130,7001,846
2020-02-181,8401,8501,8251,836984,3001,836
2020-02-171,8601,8621,8421,850891,1001,850
2020-02-141,9001,9061,8721,8741,505,8001,874
2020-02-131,9351,9411,9001,9061,486,1001,906
2020-02-121,9361,9361,9121,9261,108,3001,926
2020-02-101,9411,9411,9211,926831,5001,926
2020-02-071,9751,9771,9521,954989,7001,954
2020-02-061,9661,9841,9611,9681,330,3001,968
2020-02-051,9561,9621,9461,953768,6001,953
2020-02-041,9101,9371,9031,937976,7001,937
2020-02-031,9101,9221,9011,9161,150,1001,916
2020-01-311,9331,9521,9301,932886,8001,932
2020-01-301,9371,9411,9221,928900,7001,928
2020-01-291,9301,9421,9191,942916,7001,942
2020-01-281,9261,9331,9161,9231,465,3001,923
2020-01-271,9551,9571,9371,9391,414,8001,939
2020-01-241,9611,9721,9591,970640,7001,970
2020-01-231,9591,9691,9541,965895,8001,965
2020-01-221,9531,9721,9511,9681,349,3001,968
2020-01-211,9771,9801,9551,9601,267,1001,960
2020-01-201,9771,9841,9751,9771,138,3001,977
2020-01-171,9781,9841,9711,9781,521,5001,978
2020-01-162,0012,0091,9881,9931,014,2001,993
2020-01-151,9772,0011,9762,0001,140,8002,000
2020-01-141,9751,9751,9611,971935,5001,971
2020-01-101,9771,9881,9681,9751,094,2001,975
2020-01-091,9901,9941,9641,9731,309,8001,973
2020-01-081,9951,9951,9561,9691,725,9001,969
2020-01-071,9792,0321,9762,0261,330,2002,026
2020-01-061,9992,0071,9681,9791,409,9001,979

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