9005 東急(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5401,5461,5271,528862,9001,528
2021-12-291,5671,5711,5491,557702,6001,557
2021-12-281,5601,5721,5431,552768,2001,552
2021-12-271,5501,5541,5421,548651,8001,548
2021-12-241,5721,5731,5421,547618,1001,547
2021-12-231,5551,5641,5481,560720,0001,560
2021-12-221,5691,5741,5501,556828,5001,556
2021-12-211,5781,5831,5541,561812,7001,561
2021-12-201,5511,5621,5411,545746,2001,545
2021-12-171,5951,6041,5661,5731,389,3001,573
2021-12-161,5741,6071,5731,606956,9001,606
2021-12-151,5391,5611,5361,556926,0001,556
2021-12-141,5641,5711,5411,5511,227,9001,551
2021-12-131,5901,6071,5811,5821,020,9001,582
2021-12-101,5721,5881,5691,5801,339,8001,580
2021-12-091,5961,6061,5881,588947,4001,588
2021-12-081,6181,6261,5961,5981,452,5001,598
2021-12-071,6171,6401,5981,6341,654,0001,634
2021-12-061,5831,5921,5641,5881,007,9001,588
2021-12-031,5501,5951,5401,5921,547,1001,592
2021-12-021,5341,5471,5201,5291,439,9001,529
2021-12-011,5491,5711,5321,5621,406,4001,562
2021-11-301,5631,6081,5551,5714,076,6001,571
2021-11-291,6031,6081,5361,5372,936,0001,537
2021-11-261,7161,7161,6521,6551,338,7001,655
2021-11-251,6851,7241,6711,724798,0001,724
2021-11-241,7051,7131,6781,685941,4001,685
2021-11-221,6791,7031,6641,700778,0001,700
2021-11-191,6971,6991,6771,685941,6001,685
2021-11-181,7091,7151,6851,701990,8001,701
2021-11-171,7181,7281,7061,714819,6001,714
2021-11-161,7331,7441,7091,724904,9001,724
2021-11-151,7361,7481,7211,7231,009,5001,723
2021-11-121,7181,7531,7091,7392,475,6001,739
2021-11-111,6761,7151,6721,7142,208,8001,714
2021-11-101,6921,7141,6671,6822,899,1001,682
2021-11-091,6641,6681,6241,6361,555,5001,636
2021-11-081,6691,6861,6641,6731,105,4001,673
2021-11-051,6511,6531,6281,651754,8001,651
2021-11-041,6461,6621,6401,6611,330,2001,661
2021-11-021,6441,6581,6351,6461,011,3001,646
2021-11-011,6241,6461,6121,6441,139,9001,644
2021-10-291,5871,6151,5791,602929,4001,602
2021-10-281,5771,6031,5711,591979,5001,591
2021-10-271,6061,6071,5851,596627,3001,596
2021-10-261,6071,6271,6021,607854,0001,607
2021-10-251,6091,6271,5951,598652,0001,598
2021-10-221,6051,6261,5991,621942,6001,621
2021-10-211,6181,6341,6061,613960,1001,613
2021-10-201,5781,6281,5711,6161,333,1001,616
2021-10-191,5881,5951,5651,572735,6001,572
2021-10-181,6001,6051,5751,586975,0001,586
2021-10-151,5911,5981,5751,589902,7001,589
2021-10-141,5561,5841,5411,5831,083,5001,583
2021-10-131,5901,6011,5741,575864,7001,575
2021-10-121,6101,6111,5661,5851,183,8001,585
2021-10-111,6001,6171,5951,6171,005,3001,617
2021-10-081,5991,6261,5951,6031,073,2001,603
2021-10-071,6141,6181,5741,5931,299,3001,593
2021-10-061,6681,6711,6081,6181,510,0001,618
2021-10-051,6831,7041,6551,6741,892,1001,674
2021-10-041,6611,6941,6561,6922,227,4001,692
2021-10-011,6511,6551,6171,6321,668,9001,632
2021-09-301,6401,6741,6381,6662,096,7001,666
2021-09-291,6201,6361,6071,6352,302,1001,635
2021-09-281,6661,6681,6361,6493,011,8001,649
2021-09-271,6481,6921,6461,6582,548,7001,658
2021-09-241,6241,6391,6081,6352,058,1001,635
2021-09-221,6071,6071,5701,5841,590,3001,584
2021-09-211,5761,6101,5631,6081,929,2001,608
2021-09-171,5721,5991,5611,5973,071,4001,597
2021-09-161,5491,5611,5421,5611,714,3001,561
2021-09-151,5361,5391,5251,5291,331,2001,529
2021-09-141,5261,5441,5241,5442,053,5001,544
2021-09-131,5001,5161,4891,5161,525,7001,516
2021-09-101,5271,5271,5011,5132,246,1001,513
2021-09-091,5001,5271,5001,5141,259,7001,514
2021-09-081,5041,5251,5001,5171,591,5001,517
2021-09-071,4851,5081,4711,4942,398,6001,494
2021-09-061,4911,4971,4751,4801,432,1001,480
2021-09-031,4731,4811,4561,4801,750,5001,480
2021-09-021,4761,4861,4271,4643,262,3001,464
2021-09-011,5111,5231,4971,5071,199,7001,507
2021-08-311,5161,5221,4851,5151,960,8001,515
2021-08-301,5331,5601,5211,5394,642,5001,539
2021-08-271,5201,5271,5101,5191,162,7001,519
2021-08-261,5131,5381,5071,5361,432,0001,536
2021-08-251,4871,5161,4811,4981,229,6001,498
2021-08-241,4901,4971,4771,4941,430,1001,494
2021-08-231,4581,4851,4561,4811,182,3001,481
2021-08-201,4121,4581,4091,4501,207,2001,450
2021-08-191,4421,4471,4281,4291,065,1001,429
2021-08-181,4601,4671,4501,4511,000,9001,451
2021-08-171,4701,4861,4601,4681,007,6001,468
2021-08-161,4791,4831,4561,4641,165,0001,464
2021-08-131,5151,5181,4871,4901,215,0001,490
2021-08-121,5561,5591,5171,5201,309,2001,520
2021-08-111,5301,5481,5241,5461,347,3001,546
2021-08-101,4881,5301,4851,5251,416,2001,525
2021-08-061,4651,4841,4601,482716,8001,482
2021-08-051,4491,4721,4451,468809,0001,468
2021-08-041,4741,4781,4611,466651,1001,466
2021-08-031,4731,4881,4621,471809,7001,471
2021-08-021,4641,4951,4511,4831,382,2001,483
2021-07-301,4771,4811,4581,4611,319,4001,461
2021-07-291,5121,5201,4831,4891,060,6001,489
2021-07-281,5131,5251,5061,510872,4001,510
2021-07-271,5201,5381,5091,536942,3001,536
2021-07-261,4931,5141,4911,5031,436,8001,503
2021-07-211,4811,5001,4701,4771,121,5001,477
2021-07-201,4671,4781,4511,4651,262,7001,465
2021-07-191,4931,5001,4641,4821,329,2001,482
2021-07-161,5161,5301,5031,5031,275,8001,503
2021-07-151,5561,5571,5261,5301,185,2001,530
2021-07-141,5801,5851,5551,5621,377,5001,562
2021-07-131,5931,6021,5751,578951,0001,578
2021-07-121,6091,6141,5761,5821,399,0001,582
2021-07-091,5291,5841,5241,5801,913,3001,580
2021-07-081,5281,5571,5251,5501,437,2001,550
2021-07-071,5521,5701,5411,5531,203,4001,553
2021-07-061,5601,5821,5451,573975,6001,573
2021-07-051,5281,5491,5251,546867,3001,546
2021-07-021,5281,5491,5231,5321,072,9001,532
2021-07-011,5281,5331,5051,5161,081,1001,516
2021-06-301,5481,5561,5091,5111,342,5001,511
2021-06-291,5201,5431,5001,5421,562,7001,542
2021-06-281,5461,5521,5361,545713,4001,545
2021-06-251,5481,5541,5311,540901,2001,540
2021-06-241,5551,5551,5221,527992,2001,527
2021-06-231,5781,5781,5511,5561,010,9001,556
2021-06-221,5791,5891,5551,5831,714,2001,583
2021-06-211,5251,5371,5051,5251,631,1001,525
2021-06-181,5911,5921,5571,5601,940,1001,560
2021-06-171,5981,6161,5821,6051,162,9001,605
2021-06-161,6201,6351,6061,6081,397,3001,608
2021-06-151,6161,6341,6031,6101,308,9001,610
2021-06-141,6261,6371,6161,6181,306,2001,618
2021-06-111,6201,6281,5911,6142,070,0001,614
2021-06-101,6331,6571,6161,6282,169,5001,628
2021-06-091,5991,6531,5991,6262,370,6001,626
2021-06-081,5681,5941,5671,5911,104,7001,591
2021-06-071,5781,5811,5381,5691,524,8001,569
2021-06-041,5551,5841,5471,5842,085,4001,584
2021-06-031,5501,5901,5441,5682,650,1001,568
2021-06-021,4701,5481,4681,5442,875,8001,544
2021-06-011,4851,5021,4591,4701,447,7001,470
2021-05-311,4791,5051,4621,4661,834,3001,466
2021-05-281,4241,4801,4241,4792,064,7001,479
2021-05-271,4201,4431,4071,4112,582,9001,411
2021-05-261,3971,4311,3961,4271,418,2001,427
2021-05-251,4321,4351,4011,4061,577,3001,406
2021-05-241,4141,4371,4121,426997,4001,426
2021-05-211,4171,4231,4031,4081,183,4001,408
2021-05-201,4401,4441,4241,4281,283,4001,428
2021-05-191,4651,4681,4401,4481,313,0001,448
2021-05-181,4581,5001,4551,4902,066,6001,490
2021-05-171,4201,4661,4161,4572,086,2001,457
2021-05-141,4201,4201,3831,4041,388,6001,404
2021-05-131,3831,4061,3791,3801,118,0001,380
2021-05-121,4001,4231,3831,3931,503,4001,393
2021-05-111,4411,4501,4071,4131,488,0001,413
2021-05-101,4441,4771,4381,4601,284,6001,460
2021-05-071,4331,4361,4211,431982,1001,431
2021-05-061,4201,4421,4141,4331,618,5001,433
2021-04-301,3891,4101,3891,4051,535,1001,405
2021-04-281,3931,3961,3811,3841,031,8001,384
2021-04-271,4001,4101,3851,3981,428,5001,398
2021-04-261,3751,4081,3621,4081,817,5001,408
2021-04-231,3331,3641,3311,3641,108,2001,364
2021-04-221,3391,3531,3271,3461,095,6001,346
2021-04-211,3401,3411,3191,3381,445,5001,338
2021-04-201,3741,3751,3481,3541,818,7001,354
2021-04-191,4221,4291,3851,3881,263,5001,388
2021-04-161,4111,4201,3911,4201,109,5001,420
2021-04-151,4221,4301,4061,411985,4001,411
2021-04-141,3881,4081,3781,4081,040,5001,408
2021-04-131,4211,4221,3981,3981,308,9001,398
2021-04-121,4361,4441,4241,432974,0001,432
2021-04-091,4061,4341,3971,4241,551,8001,424
2021-04-081,4471,4481,4081,4111,797,0001,411
2021-04-071,4601,4701,4361,4431,563,1001,443
2021-04-061,4941,5001,4531,4571,177,7001,457
2021-04-051,4901,4991,4821,4891,049,6001,489
2021-04-021,4951,5061,4781,4821,121,4001,482
2021-04-011,4801,4921,4681,4771,551,1001,477
2021-03-311,5001,5081,4731,4741,583,0001,474
2021-03-301,5151,5241,5021,5131,949,6001,513
2021-03-291,5301,5361,5021,5153,493,8001,515
2021-03-261,4851,5211,4811,5142,055,8001,514
2021-03-251,4591,4761,4501,4621,667,7001,462
2021-03-241,4811,4811,4311,4362,036,5001,436
2021-03-231,5361,5411,5051,5051,295,3001,505
2021-03-221,5341,5571,5271,5352,115,9001,535
2021-03-191,5761,5771,5441,5612,395,2001,561
2021-03-181,5781,5931,5551,5662,293,5001,566
2021-03-171,5611,5891,5591,5861,613,3001,586
2021-03-161,5501,5781,5351,5672,030,6001,567
2021-03-151,5271,5521,5131,5521,968,9001,552
2021-03-121,5161,5181,4691,5062,298,7001,506
2021-03-111,5501,5551,5051,5132,467,1001,513
2021-03-101,5221,5491,5051,5392,242,6001,539
2021-03-091,4771,5221,4731,5222,044,2001,522
2021-03-081,4301,4731,4221,4582,060,0001,458
2021-03-051,4211,4251,3871,4182,816,3001,418
2021-03-041,4391,4391,4141,4302,393,8001,430
2021-03-031,4391,4521,4311,4432,615,3001,443
2021-03-021,4661,4691,4271,4381,843,9001,438
2021-03-011,4701,4741,4331,4661,639,1001,466
2021-02-261,4741,4861,4471,4642,860,6001,464
2021-02-251,5031,5151,4801,4972,114,4001,497
2021-02-241,4771,4971,4541,4832,653,4001,483
2021-02-221,4831,4881,4531,4531,781,4001,453
2021-02-191,4801,4861,4251,4311,842,0001,431
2021-02-181,4921,4971,4601,4621,536,4001,462
2021-02-171,4561,4931,4561,4801,528,9001,480
2021-02-161,4761,4791,4551,4601,165,6001,460
2021-02-151,4501,4681,4441,4661,932,7001,466
2021-02-121,4161,4261,3831,4252,574,7001,425
2021-02-101,4251,4531,4151,4501,500,8001,450
2021-02-091,4431,4531,4121,4321,957,0001,432
2021-02-081,4151,4551,4141,4502,789,5001,450
2021-02-051,3501,4001,3401,3992,869,4001,399
2021-02-041,3151,3561,3141,3292,283,9001,329
2021-02-031,2481,3121,2471,3123,033,6001,312
2021-02-021,2171,2541,2161,2521,816,3001,252
2021-02-011,2201,2331,2161,2171,776,8001,217
2021-01-291,2301,2441,2221,2283,528,9001,228
2021-01-281,2111,2451,2111,2304,280,6001,230
2021-01-271,2411,2461,2291,2291,736,6001,229
2021-01-261,2531,2541,2351,2371,696,5001,237
2021-01-251,2651,2761,2601,2671,096,4001,267
2021-01-221,2611,2621,2431,2581,148,6001,258
2021-01-211,2741,2891,2631,2701,054,6001,270
2021-01-201,2861,2871,2611,2641,178,5001,264
2021-01-191,2711,2911,2561,2901,228,2001,290
2021-01-181,2761,2821,2601,262956,8001,262
2021-01-151,2711,2901,2571,2831,433,7001,283
2021-01-141,2311,2741,2221,2742,052,0001,274
2021-01-131,2201,2341,2101,2341,400,9001,234
2021-01-121,2311,2401,2181,2291,584,8001,229
2021-01-081,2161,2311,2001,2302,239,1001,230
2021-01-071,2311,2421,2161,2161,513,0001,216
2021-01-061,2041,2211,1981,2171,416,8001,217
2021-01-051,2331,2381,2051,2072,093,2001,207
2021-01-041,2841,2841,2241,2341,630,8001,234

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