株式
  1. HOME >
  2. 株価時系列 >
  3. 9631 >
  4. 2020年

9631 (株)東急レクリエーション 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
2020-12-304,7204,7754,7204,7604,6004,760
2020-12-294,6504,7354,6204,71010,7004,710
2020-12-284,8804,8904,8504,8757,8004,875
2020-12-254,8354,8804,8154,8603,8004,860
2020-12-244,8254,8604,8254,8351,8004,835
2020-12-234,8054,8504,8054,8502,2004,850
2020-12-224,8604,8604,7904,8104,2004,810
2020-12-214,8854,8904,8604,8753,2004,875
2020-12-184,8604,8904,8554,8852,0004,885
2020-12-174,8804,8954,8604,8653,4004,865
2020-12-164,8754,8954,8754,8953004,895
2020-12-154,8954,8954,8654,8702,3004,870
2020-12-144,9104,9154,8954,8952,8004,895
2020-12-114,9054,9054,8754,9052,7004,905
2020-12-104,9104,9104,9104,9102004,910
2020-12-094,8754,8954,8754,8801,3004,880
2020-12-084,8754,8904,8654,8751,2004,875
2020-12-074,8604,9604,8554,9154,5004,915
2020-12-044,9004,9004,8554,8702,6004,870
2020-12-034,8504,8954,8454,8851,1004,885
2020-12-024,8354,8904,8354,8751,4004,875
2020-12-014,7904,8304,7904,8101,8004,810
2020-11-304,7504,7904,7504,7902,0004,790
2020-11-274,7454,7754,7454,7501,0004,750
2020-11-264,7604,7654,7504,7651,4004,765
2020-11-254,7804,7854,7604,7652,2004,765
2020-11-244,7604,7704,7254,7252,5004,725
2020-11-204,7304,7304,7004,7006004,700
2020-11-194,7354,7454,7004,7001,5004,700
2020-11-184,7354,7754,6904,7102,6004,710
2020-11-174,7254,8004,7254,7303,5004,730
2020-11-164,7154,7954,7104,7252,4004,725
2020-11-134,8054,8104,7254,7555,1004,755
2020-11-124,8354,8354,8154,8152,5004,815
2020-11-114,8604,8804,8404,8504,6004,850
2020-11-104,9805,1204,8004,80028,3004,800
2020-11-094,8504,9504,8504,9457,7004,945
2020-11-064,8754,8754,8654,8758004,875
2020-11-054,8954,8954,8704,8802,2004,880
2020-11-044,8904,9204,8804,8952,0004,895
2020-11-024,9054,9104,9004,9007004,900
2020-10-304,9054,9404,9004,9202,2004,920
2020-10-294,9304,9304,9054,9258004,925
2020-10-284,9554,9554,9304,9301,3004,930
2020-10-274,9404,9554,9154,9552,8004,955
2020-10-264,9804,9804,9254,9302,1004,930
2020-10-234,9254,9704,9204,9501,3004,950
2020-10-224,9804,9954,9354,9353,0004,935
2020-10-214,9604,9804,9404,9802,3004,980
2020-10-204,9454,9504,9004,9252,1004,925
2020-10-194,8954,9104,8504,9102,2004,910
2020-10-164,8354,8604,7804,8502,5004,850
2020-10-154,8354,8854,8354,8351,3004,835
2020-10-144,8504,8804,8354,8352,5004,835
2020-10-134,9004,9004,8704,8701,8004,870
2020-10-124,8254,9104,8204,9108,3004,910
2020-10-094,8054,8254,7954,8002,7004,800
2020-10-084,8004,8004,7454,7753,1004,775
2020-10-074,7054,7704,6954,7703,2004,770
2020-10-064,6604,7204,6604,7153,3004,715
2020-10-054,5904,6604,5904,6601,3004,660
2020-10-024,6204,6504,5904,5902,1004,590
2020-09-304,6104,6104,5654,6001,6004,600
2020-09-294,6004,6104,5954,6101,3004,610
2020-09-284,5354,5604,5154,5308004,530
2020-09-254,5504,5554,5154,5351,3004,535
2020-09-244,5854,6104,5554,5551,0004,555
2020-09-234,5854,5854,5554,5851,0004,585
2020-09-184,6104,6104,5354,5851,2004,585
2020-09-174,5354,5954,5304,5801,5004,580
2020-09-164,5154,5504,5154,5357004,535
2020-09-154,5404,5454,5004,5208004,520
2020-09-144,5504,5604,4904,5151,3004,515
2020-09-114,5554,5604,5504,5501,1004,550
2020-09-104,6054,6154,5554,5557004,555
2020-09-094,6204,6204,5254,5551,1004,555
2020-09-084,6104,6254,5454,5751,6004,575
2020-09-074,4904,5654,4704,5502,8004,550
2020-09-044,4254,4554,3804,4501,8004,450
2020-09-034,4204,4804,4204,4201,9004,420
2020-09-024,4604,4704,4054,4552,3004,455
2020-09-014,3804,4554,3454,4351,8004,435
2020-08-314,2704,4004,2704,3853,1004,385
2020-08-284,2654,2754,2654,2709004,270
2020-08-27---4,245-4,245
2020-08-264,2604,2604,2354,2451,1004,245
2020-08-254,2454,2904,2454,2451,1004,245
2020-08-244,2804,2804,2354,2352,2004,235
2020-08-214,2054,2704,2054,2709004,270
2020-08-204,2604,2654,1954,1951,6004,195
2020-08-194,1704,2004,1604,1901,3004,190
2020-08-184,1804,1804,1704,1702004,170
2020-08-174,2654,2654,1554,1801,1004,180
2020-08-144,2204,2654,1954,2551,4004,255
2020-08-134,1654,2054,1154,1501,7004,150
2020-08-124,1404,1504,0504,0954,7004,095
2020-08-114,0504,1304,0404,0803,1004,080
2020-08-074,1204,1204,0504,0503,1004,050
2020-08-064,1704,1704,0654,0752,8004,075
2020-08-054,1504,2304,1504,1751,6004,175
2020-08-044,1354,2254,1354,1401,6004,140
2020-08-034,1354,1354,0904,1201,8004,120
2020-07-314,2154,2604,0604,0804,3004,080
2020-07-304,2754,2804,2054,2053,2004,205
2020-07-294,2804,3154,2804,3104004,310
2020-07-284,2904,3054,2754,2752,1004,275
2020-07-274,3304,3304,2904,2906004,290
2020-07-224,3754,3754,3304,3306004,330
2020-07-214,3054,3704,3054,3307004,330
2020-07-204,3904,3904,3004,3058004,305
2020-07-174,3404,3404,2804,2851,8004,285
2020-07-164,3204,3454,3204,3453004,345
2020-07-154,2754,3804,2754,2902,0004,290
2020-07-144,2954,3004,2854,2858004,285
2020-07-134,3504,4004,2904,3151,8004,315
2020-07-104,4004,4004,2804,2803,2004,280
2020-07-094,4204,4304,4004,4004004,400
2020-07-084,3954,4704,3504,3503,5004,350
2020-07-074,5954,6004,4704,4701,7004,470
2020-07-064,2754,5454,2754,4804,6004,480
2020-07-034,3404,3454,2604,2607,5004,260
2020-07-024,5504,5554,3954,4104,2004,410
2020-07-014,7054,7154,5204,5305,2004,530
2020-06-304,7104,7454,7054,7052,8004,705
2020-06-294,8004,8104,7054,7059,0004,705
2020-06-264,9905,0304,9555,0308,7005,030
2020-06-254,9705,0104,9704,9904,2004,990
2020-06-244,9704,9904,9704,9851,7004,985
2020-06-234,9654,9954,9654,9804,3004,980
2020-06-224,9654,9704,9604,9652,4004,965
2020-06-194,9704,9704,9554,9651,1004,965
2020-06-184,9754,9854,9554,9701,8004,970
2020-06-175,0005,0004,9754,9756004,975
2020-06-164,9905,0004,9854,9902,0004,990
2020-06-154,9704,9904,9704,9851,5004,985
2020-06-124,9804,9904,9454,9904,8004,990
2020-06-114,9954,9954,9904,9901,5004,990
2020-06-105,0005,0004,9954,9951,0004,995
2020-06-095,0205,0205,0005,0001,7005,000
2020-06-085,0105,0205,0005,0201,6005,020
2020-06-055,0005,0104,9855,0102,0005,010
2020-06-045,0105,0304,9905,0002,5005,000
2020-06-035,0305,0405,0005,0102,3005,010
2020-06-025,0105,0105,0005,0001,9005,000
2020-06-015,0405,0405,0105,0102,9005,010
2020-05-294,9705,0404,9505,0403,1005,040
2020-05-285,0305,0405,0005,0103,2005,010
2020-05-275,0505,0505,0205,0302,2005,030
2020-05-264,9254,9954,9254,9903,3004,990
2020-05-254,8504,9504,8404,9052,7004,905
2020-05-224,8154,8354,8154,8201,8004,820
2020-05-214,8004,8104,7804,8102,0004,810
2020-05-204,7354,7954,7354,7701,0004,770
2020-05-194,7504,7504,7354,7351,4004,735
2020-05-184,7504,7604,7004,7103,0004,710
2020-05-154,8004,8004,7304,7603,1004,760
2020-05-144,7904,7954,7654,7752,1004,775
2020-05-134,6904,7604,6854,7601,4004,760
2020-05-124,7354,7354,6854,6952,1004,695
2020-05-114,6754,7554,6604,7203,5004,720
2020-05-084,4704,5504,4704,5504,2004,550
2020-05-074,4604,5304,4604,4853,3004,485
2020-05-014,3404,4454,3404,3701,0004,370
2020-04-304,2554,4454,2554,4104,3004,410
2020-04-284,2254,2504,1904,2301,9004,230
2020-04-274,1404,2054,1304,2052,7004,205
2020-04-244,1704,1704,1304,1651,4004,165
2020-04-234,1454,2154,1454,1751,3004,175
2020-04-224,1704,2054,1304,1302,3004,130
2020-04-214,1954,2004,1554,1552,7004,155
2020-04-204,2254,2304,2054,2051,5004,205
2020-04-174,2504,2504,1954,2003,2004,200
2020-04-164,1904,2454,1904,2102,0004,210
2020-04-154,2004,2054,1904,1901,1004,190
2020-04-144,1904,2154,1754,2009004,200
2020-04-134,2004,2004,1904,1906004,190
2020-04-104,1654,2304,1654,2001,9004,200
2020-04-094,2004,2654,1504,1902,7004,190
2020-04-084,0004,1754,0004,1751,9004,175
2020-04-073,9454,0703,8954,0005,3004,000
2020-04-063,9603,9603,8603,8854,3003,885
2020-04-033,8553,9853,8553,9053,6003,905
2020-04-023,8903,9103,8503,8605,2003,860
2020-04-014,1004,1753,8603,94512,7003,945
2020-03-314,2004,2904,1204,1205,9004,120
2020-03-304,3504,3504,1904,1955,2004,195
2020-03-274,4454,5104,3804,3805,0004,380
2020-03-264,4504,5204,4404,5103,1004,510
2020-03-254,4504,5704,4504,4906,7004,490
2020-03-244,4154,4154,2804,3303,8004,330
2020-03-234,3204,3454,2154,3455,5004,345
2020-03-194,2604,3254,2104,2404,6004,240
2020-03-184,2354,2704,1404,2705,7004,270
2020-03-174,0004,1553,9204,0958,7004,095
2020-03-164,0004,1003,9654,0009,0004,000
2020-03-134,0004,0403,8603,95018,5003,950
2020-03-124,2854,2854,1004,1209,7004,120
2020-03-114,2554,3954,2554,3105,3004,310
2020-03-104,1504,2604,0204,24515,6004,245
2020-03-094,5004,5104,2654,29519,5004,295
2020-03-064,7054,7054,5504,56011,2004,560
2020-03-054,7704,7704,7104,7254,1004,725
2020-03-044,7954,8004,7054,7254,5004,725
2020-03-034,8454,9854,7304,7459,1004,745
2020-03-024,4504,9404,4304,63515,3004,635
2020-02-284,8004,8054,5204,52024,4004,520
2020-02-274,9354,9854,9054,9055,1004,905
2020-02-265,0405,0404,9204,92015,6004,920
2020-02-255,0205,1005,0205,0606,8005,060
2020-02-215,1905,2605,1005,2204,0005,220
2020-02-205,1605,2105,1105,1102,6005,110
2020-02-195,0205,0705,0105,0705,7005,070
2020-02-185,1105,1205,0105,0108,1005,010
2020-02-175,2405,2405,1305,1607,0005,160
2020-02-145,2905,3505,1505,3209,1005,320
2020-02-135,5505,5505,3005,3507,3005,350
2020-02-125,5805,5905,4505,5904,6005,590
2020-02-105,5905,6505,2905,61013,5005,610
2020-02-075,7605,7805,5905,6609,0005,660
2020-02-065,7105,7705,6805,7505,9005,750
2020-02-055,6805,7205,6205,6802,7005,680
2020-02-045,5405,6905,5405,6905,0005,690
2020-02-035,5805,7405,5805,6406,0005,640
2020-01-315,5905,7405,5605,6804,3005,680
2020-01-305,5405,7805,4705,66010,7005,660
2020-01-295,4205,5505,3805,5503,5005,550
2020-01-285,3505,4305,3305,4303,3005,430
2020-01-275,3005,4905,3005,4707,4005,470
2020-01-245,2505,7705,2405,50018,5005,500
2020-01-235,2305,2405,2205,2401,5005,240
2020-01-225,2105,2505,2105,2507,1005,250
2020-01-215,1805,2105,1705,2001,5005,200
2020-01-205,1705,2205,1705,2102,5005,210
2020-01-175,1705,2205,1705,2102,5005,210
2020-01-165,1905,2005,1705,2004,0005,200
2020-01-155,1505,1905,1505,1901,5005,190
2020-01-145,1405,1805,1405,1802,0005,180
2020-01-105,1405,1405,1205,1401,9005,140
2020-01-095,1305,1405,1005,1103,6005,110
2020-01-085,1205,1205,0805,1204,3005,120
2020-01-075,0905,1005,0805,1003,8005,100
2020-01-065,0705,1105,0705,0804,4005,080

分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.15株 [1983-12-26]1株→1.05株