東急
9005プライム/陸運業/TOKYU CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,870.0 | 1,907.5 | 1,857.0 | 1,870.0 | -17.0 | -0.90% | 2,168,700 |
| 2026-03-12 | 1,900.0 | 1,909.5 | 1,880.5 | 1,887.0 | -20.5 | -1.07% | 1,866,400 |
| 2026-03-11 | 1,925.5 | 1,928.0 | 1,903.0 | 1,907.5 | +4.0 | +0.21% | 1,368,000 |
| 2026-03-10 | 1,929.0 | 1,934.5 | 1,893.5 | 1,903.5 | -2.5 | -0.13% | 1,933,800 |
| 2026-03-09 | 1,881.0 | 1,911.0 | 1,868.5 | 1,906.0 | 0.0 | 0.00% | 2,566,100 |
| 2026-03-06 | 1,912.0 | 1,918.5 | 1,883.0 | 1,906.0 | -23.5 | -1.22% | 1,696,700 |
| 2026-03-05 | 1,969.0 | 1,978.0 | 1,929.5 | 1,929.5 | -13.0 | -0.67% | 2,056,200 |
| 2026-03-04 | 1,932.0 | 1,945.0 | 1,908.0 | 1,942.5 | -5.5 | -0.28% | 2,124,300 |
| 2026-03-03 | 1,970.5 | 1,985.0 | 1,948.0 | 1,948.0 | -42.5 | -2.14% | 1,939,900 |
| 2026-03-02 | 1,985.5 | 2,011.0 | 1,971.0 | 1,990.5 | -7.0 | -0.35% | 2,038,700 |
| 2026-02-27 | 1,986.5 | 1,998.5 | 1,969.5 | 1,997.5 | +28.5 | +1.45% | 3,042,600 |
| 2026-02-26 | 1,938.5 | 1,978.5 | 1,938.5 | 1,969.0 | +30.5 | +1.57% | 1,607,500 |
| 2026-02-25 | 1,933.5 | 1,952.0 | 1,933.0 | 1,938.5 | +2.5 | +0.13% | 1,569,700 |
| 2026-02-24 | 1,935.0 | 1,942.0 | 1,911.5 | 1,936.0 | +5.5 | +0.28% | 1,585,300 |
| 2026-02-20 | 1,966.0 | 1,977.0 | 1,930.5 | 1,930.5 | -47.0 | -2.38% | 1,687,400 |
| 2026-02-19 | 1,989.0 | 1,991.5 | 1,967.0 | 1,977.5 | -21.5 | -1.08% | 1,607,100 |
| 2026-02-18 | 1,982.0 | 2,006.0 | 1,980.0 | 1,999.0 | +21.0 | +1.06% | 2,117,400 |
| 2026-02-17 | 1,970.0 | 1,986.0 | 1,966.0 | 1,978.0 | +12.0 | +0.61% | 1,801,200 |
| 2026-02-16 | 1,970.0 | 1,980.0 | 1,954.5 | 1,966.0 | +1.5 | +0.08% | 2,109,900 |
| 2026-02-13 | 1,956.5 | 1,970.5 | 1,950.0 | 1,964.5 | +17.0 | +0.87% | 3,418,100 |
| 2026-02-12 | 1,885.0 | 1,952.5 | 1,861.0 | 1,947.5 | +91.5 | +4.93% | 5,404,200 |
| 2026-02-10 | 1,827.0 | 1,857.5 | 1,821.5 | 1,856.0 | +22.5 | +1.23% | 2,151,100 |
| 2026-02-09 | 1,839.0 | 1,850.0 | 1,818.5 | 1,833.5 | +7.0 | +0.38% | 1,858,700 |
| 2026-02-06 | 1,813.0 | 1,826.5 | 1,808.0 | 1,826.5 | +18.5 | +1.02% | 1,639,400 |
| 2026-02-05 | 1,799.0 | 1,812.0 | 1,791.5 | 1,808.0 | +33.5 | +1.89% | 1,884,100 |
| 2026-02-04 | 1,745.0 | 1,786.0 | 1,734.0 | 1,774.5 | +23.0 | +1.31% | 1,964,000 |
| 2026-02-03 | 1,746.0 | 1,763.0 | 1,745.0 | 1,751.5 | +10.5 | +0.60% | 1,462,600 |
| 2026-02-02 | 1,762.0 | 1,763.0 | 1,736.0 | 1,741.0 | -4.5 | -0.26% | 1,531,100 |
| 2026-01-30 | 1,742.0 | 1,751.5 | 1,731.5 | 1,745.5 | +16.5 | +0.95% | 1,649,800 |
| 2026-01-29 | 1,723.5 | 1,734.5 | 1,707.0 | 1,729.0 | +6.5 | +0.38% | 1,545,400 |
| 2026-01-28 | 1,735.5 | 1,735.5 | 1,718.5 | 1,722.5 | -13.5 | -0.78% | 1,532,400 |
| 2026-01-27 | 1,756.5 | 1,761.0 | 1,735.5 | 1,736.0 | -34.0 | -1.92% | 1,644,600 |
| 2026-01-26 | 1,776.5 | 1,779.0 | 1,759.0 | 1,770.0 | -6.0 | -0.34% | 1,415,600 |
| 2026-01-23 | 1,801.0 | 1,812.0 | 1,772.0 | 1,776.0 | -30.5 | -1.69% | 1,948,900 |
| 2026-01-22 | 1,790.0 | 1,807.0 | 1,789.0 | 1,806.5 | +16.5 | +0.92% | 1,461,100 |
| 2026-01-21 | 1,808.5 | 1,813.5 | 1,781.5 | 1,790.0 | -22.0 | -1.21% | 1,658,300 |
| 2026-01-20 | 1,785.5 | 1,819.0 | 1,782.0 | 1,812.0 | +21.5 | +1.20% | 1,383,100 |
| 2026-01-19 | 1,789.5 | 1,795.5 | 1,780.0 | 1,790.5 | +4.0 | +0.22% | 1,173,300 |
| 2026-01-16 | 1,790.0 | 1,793.5 | 1,780.0 | 1,786.5 | -7.0 | -0.39% | 1,502,800 |
| 2026-01-15 | 1,820.0 | 1,822.5 | 1,788.0 | 1,793.5 | -8.5 | -0.47% | 2,251,400 |
| 2026-01-14 | 1,815.0 | 1,828.5 | 1,793.0 | 1,802.0 | -17.5 | -0.96% | 2,562,100 |
| 2026-01-13 | 1,845.0 | 1,857.5 | 1,815.5 | 1,819.5 | -24.5 | -1.33% | 1,974,900 |
| 2026-01-09 | 1,842.5 | 1,848.5 | 1,833.5 | 1,844.0 | +20.5 | +1.12% | 1,620,300 |
| 2026-01-08 | 1,830.0 | 1,841.5 | 1,818.5 | 1,823.5 | -10.0 | -0.55% | 1,187,200 |
| 2026-01-07 | 1,827.0 | 1,849.0 | 1,823.5 | 1,833.5 | -2.5 | -0.14% | 1,478,900 |
| 2026-01-06 | 1,823.0 | 1,836.0 | 1,818.5 | 1,836.0 | +22.5 | +1.24% | 1,450,100 |
| 2026-01-05 | 1,829.0 | 1,839.5 | 1,813.5 | 1,813.5 | -16.5 | -0.90% | 1,525,900 |
| 2025-12-30 | 1,851.0 | 1,851.0 | 1,827.5 | 1,830.0 | -10.5 | -0.57% | 1,292,200 |
| 2025-12-29 | 1,839.5 | 1,848.0 | 1,833.5 | 1,840.5 | -2.5 | -0.14% | 1,070,800 |
| 2025-12-26 | 1,835.0 | 1,850.5 | 1,835.0 | 1,843.0 | +8.0 | +0.44% | 915,500 |
| 2025-12-25 | 1,830.0 | 1,841.5 | 1,827.0 | 1,835.0 | +5.5 | +0.30% | 578,900 |
| 2025-12-24 | 1,821.5 | 1,830.0 | 1,818.5 | 1,829.5 | +8.5 | +0.47% | 964,700 |
| 2025-12-23 | 1,804.5 | 1,824.0 | 1,798.5 | 1,821.0 | +17.0 | +0.94% | 884,400 |
| 2025-12-22 | 1,818.5 | 1,825.5 | 1,795.5 | 1,804.0 | -13.5 | -0.74% | 1,449,700 |
| 2025-12-19 | 1,812.5 | 1,825.0 | 1,808.0 | 1,817.5 | -8.0 | -0.44% | 1,565,700 |
| 2025-12-18 | 1,818.0 | 1,828.0 | 1,810.0 | 1,825.5 | +29.5 | +1.64% | 1,496,700 |
| 2025-12-17 | 1,815.0 | 1,819.0 | 1,791.0 | 1,796.0 | -23.0 | -1.26% | 1,391,300 |
| 2025-12-16 | 1,830.0 | 1,833.5 | 1,813.5 | 1,819.0 | +3.0 | +0.17% | 1,253,300 |
| 2025-12-15 | 1,810.0 | 1,825.0 | 1,803.0 | 1,816.0 | +29.5 | +1.65% | 1,577,500 |
| 2025-12-12 | 1,773.5 | 1,786.5 | 1,770.0 | 1,786.5 | +18.5 | +1.05% | 1,447,600 |
| 2025-12-11 | 1,790.0 | 1,790.0 | 1,767.0 | 1,768.0 | -14.5 | -0.81% | 978,000 |
| 2025-12-10 | 1,767.0 | 1,793.5 | 1,766.5 | 1,782.5 | +15.0 | +0.85% | 1,160,300 |
| 2025-12-09 | 1,786.0 | 1,787.5 | 1,758.5 | 1,767.5 | -19.5 | -1.09% | 1,171,200 |
| 2025-12-08 | 1,769.0 | 1,789.5 | 1,763.0 | 1,787.0 | +29.0 | +1.65% | 1,424,300 |
| 2025-12-05 | 1,776.0 | 1,792.5 | 1,750.5 | 1,758.0 | -35.5 | -1.98% | 1,431,900 |
| 2025-12-04 | 1,768.5 | 1,793.5 | 1,765.5 | 1,793.5 | +20.5 | +1.16% | 1,427,500 |
| 2025-12-03 | 1,782.0 | 1,790.5 | 1,767.5 | 1,773.0 | -26.5 | -1.47% | 1,172,700 |
| 2025-12-02 | 1,806.5 | 1,806.5 | 1,787.0 | 1,799.5 | +10.5 | +0.59% | 1,310,100 |
| 2025-12-01 | 1,802.0 | 1,815.0 | 1,789.0 | 1,789.0 | -34.0 | -1.87% | 1,404,400 |
| 2025-11-28 | 1,820.5 | 1,823.5 | 1,812.5 | 1,823.0 | +1.5 | +0.08% | 1,224,100 |
| 2025-11-27 | 1,829.0 | 1,833.5 | 1,802.0 | 1,821.5 | -16.0 | -0.87% | 1,403,500 |
| 2025-11-26 | 1,835.0 | 1,843.0 | 1,825.5 | 1,837.5 | +2.0 | +0.11% | 1,479,800 |
| 2025-11-25 | 1,819.5 | 1,835.5 | 1,807.5 | 1,835.5 | +13.5 | +0.74% | 2,196,800 |
| 2025-11-21 | 1,770.5 | 1,822.0 | 1,766.5 | 1,822.0 | +64.0 | +3.64% | 6,458,100 |
| 2025-11-20 | 1,750.5 | 1,772.0 | 1,743.0 | 1,758.0 | -8.0 | -0.45% | 1,742,500 |
| 2025-11-19 | 1,731.5 | 1,772.0 | 1,729.5 | 1,766.0 | +48.0 | +2.79% | 2,471,300 |
| 2025-11-18 | 1,729.0 | 1,737.5 | 1,712.5 | 1,718.0 | -13.0 | -0.75% | 1,994,700 |
| 2025-11-17 | 1,743.5 | 1,748.0 | 1,724.5 | 1,731.0 | -25.5 | -1.45% | 1,820,000 |
| 2025-11-14 | 1,766.0 | 1,774.5 | 1,749.5 | 1,756.5 | 0.0 | 0.00% | 2,397,800 |
| 2025-11-13 | 1,812.0 | 1,813.0 | 1,756.5 | 1,756.5 | -37.0 | -2.06% | 2,289,800 |
| 2025-11-12 | 1,776.5 | 1,825.5 | 1,768.0 | 1,793.5 | +43.5 | +2.49% | 3,552,700 |
| 2025-11-11 | 1,754.0 | 1,754.5 | 1,743.0 | 1,750.0 | -3.0 | -0.17% | 1,464,500 |
| 2025-11-10 | 1,745.0 | 1,753.0 | 1,735.0 | 1,753.0 | +20.0 | +1.15% | 1,648,400 |
| 2025-11-07 | 1,715.0 | 1,733.0 | 1,713.0 | 1,733.0 | +33.0 | +1.94% | 1,813,000 |
| 2025-11-06 | 1,700.0 | 1,703.5 | 1,694.0 | 1,700.0 | -8.5 | -0.50% | 1,561,700 |
| 2025-11-05 | 1,716.5 | 1,724.5 | 1,701.0 | 1,708.5 | +3.5 | +0.21% | 1,901,600 |
| 2025-11-04 | 1,701.0 | 1,713.0 | 1,688.0 | 1,705.0 | -11.0 | -0.64% | 2,468,400 |
| 2025-10-31 | 1,715.0 | 1,734.5 | 1,710.0 | 1,716.0 | +14.0 | +0.82% | 1,770,300 |
| 2025-10-30 | 1,699.0 | 1,702.0 | 1,683.0 | 1,702.0 | +3.0 | +0.18% | 5,777,000 |
| 2025-10-29 | 1,724.0 | 1,724.0 | 1,694.0 | 1,699.0 | -24.0 | -1.39% | 1,992,900 |
| 2025-10-28 | 1,731.5 | 1,736.0 | 1,720.5 | 1,723.0 | -9.5 | -0.55% | 1,167,400 |
| 2025-10-27 | 1,735.0 | 1,740.5 | 1,727.0 | 1,732.5 | +1.0 | +0.06% | 1,456,400 |
| 2025-10-24 | 1,730.0 | 1,740.0 | 1,725.0 | 1,731.5 | -4.5 | -0.26% | 1,280,400 |
| 2025-10-23 | 1,745.0 | 1,749.0 | 1,728.0 | 1,736.0 | -3.0 | -0.17% | 1,247,200 |
| 2025-10-22 | 1,732.0 | 1,747.5 | 1,727.5 | 1,739.0 | +11.5 | +0.67% | 1,404,900 |
| 2025-10-21 | 1,718.5 | 1,735.0 | 1,717.0 | 1,727.5 | +10.5 | +0.61% | 1,380,800 |
| 2025-10-20 | 1,726.0 | 1,726.0 | 1,710.0 | 1,717.0 | +9.5 | +0.56% | 1,167,400 |
| 2025-10-17 | 1,724.5 | 1,725.0 | 1,706.5 | 1,707.5 | -11.5 | -0.67% | 955,200 |
| 2025-10-16 | 1,716.0 | 1,719.0 | 1,706.0 | 1,719.0 | +10.0 | +0.59% | 1,317,100 |
| 2025-10-15 | 1,729.0 | 1,734.5 | 1,709.0 | 1,709.0 | -5.5 | -0.32% | 1,265,400 |
| 2025-10-14 | 1,720.0 | 1,727.0 | 1,704.5 | 1,714.5 | -22.5 | -1.30% | 1,984,100 |
| 2025-10-10 | 1,730.5 | 1,740.5 | 1,719.0 | 1,737.0 | +6.5 | +0.38% | 1,932,600 |
| 2025-10-09 | 1,742.0 | 1,746.0 | 1,720.0 | 1,730.5 | -18.0 | -1.03% | 1,839,400 |
| 2025-10-08 | 1,787.5 | 1,797.5 | 1,745.0 | 1,748.5 | -39.0 | -2.18% | 1,978,800 |
| 2025-10-07 | 1,780.5 | 1,792.0 | 1,769.0 | 1,787.5 | +4.5 | +0.25% | 1,479,400 |
| 2025-10-06 | 1,794.5 | 1,802.0 | 1,780.0 | 1,783.0 | +10.0 | +0.56% | 1,679,800 |
| 2025-10-03 | 1,760.0 | 1,773.0 | 1,753.0 | 1,773.0 | +10.0 | +0.57% | 907,800 |
| 2025-10-02 | 1,782.0 | 1,794.5 | 1,761.5 | 1,763.0 | -28.5 | -1.59% | 1,197,700 |
| 2025-10-01 | 1,789.0 | 1,801.0 | 1,778.0 | 1,791.5 | -12.5 | -0.69% | 1,671,200 |
| 2025-09-30 | 1,801.5 | 1,812.0 | 1,788.0 | 1,804.0 | -8.5 | -0.47% | 1,674,800 |
| 2025-09-29 | 1,861.0 | 1,867.0 | 1,812.0 | 1,812.5 | -71.5 | -3.80% | 2,055,300 |
| 2025-09-26 | 1,871.0 | 1,894.5 | 1,870.0 | 1,884.0 | +6.0 | +0.32% | 2,987,300 |
| 2025-09-25 | 1,886.5 | 1,893.5 | 1,877.5 | 1,878.0 | +2.0 | +0.11% | 1,372,300 |
| 2025-09-24 | 1,882.0 | 1,889.5 | 1,870.5 | 1,876.0 | +10.0 | +0.54% | 1,250,600 |
| 2025-09-22 | 1,863.0 | 1,879.5 | 1,860.5 | 1,866.0 | +1.5 | +0.08% | 904,100 |
| 2025-09-19 | 1,883.5 | 1,892.5 | 1,864.5 | 1,864.5 | -13.5 | -0.72% | 2,455,000 |
| 2025-09-18 | 1,880.0 | 1,888.0 | 1,871.0 | 1,878.0 | -2.0 | -0.11% | 1,005,700 |
| 2025-09-17 | 1,876.0 | 1,887.5 | 1,867.0 | 1,880.0 | +4.0 | +0.21% | 953,300 |
| 2025-09-16 | 1,860.5 | 1,889.0 | 1,860.0 | 1,876.0 | +3.5 | +0.19% | 929,800 |
| 2025-09-12 | 1,887.0 | 1,893.5 | 1,865.0 | 1,872.5 | — | — | 1,624,400 |
直近120営業日分を表示