Comparing Back to the side-by-side chart ↗
TOKYU CORPORATION (9005.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1588.00 | 1599.00 | 1570.00 | 1586.50 | +0.00% | 3,001,700 |
| 2026-10-15 | 1580.00 | 1591.50 | 1573.50 | 1586.50 | +0.60% | 2,927,100 |
| 2026-10-14 | 1584.50 | 1588.00 | 1567.00 | 1577.00 | -0.69% | 2,185,100 |
| 2026-10-13 | 1594.00 | 1596.50 | 1572.50 | 1588.00 | +0.67% | 2,588,000 |
| 2026-10-09 | 1595.00 | 1599.00 | 1577.50 | 1577.50 | +0.03% | 2,703,600 |
| 2026-10-08 | 1581.00 | 1586.00 | 1561.50 | 1577.00 | -0.50% | 3,363,300 |
| 2026-10-07 | 1584.00 | 1588.50 | 1576.50 | 1585.00 | +0.03% | 2,393,300 |
| 2026-10-06 | 1581.50 | 1590.00 | 1575.50 | 1584.50 | +0.48% | 1,830,700 |
| 2026-10-05 | 1583.50 | 1590.00 | 1573.00 | 1577.00 | -0.41% | 2,733,600 |
| 2026-10-02 | 1600.50 | 1601.00 | 1581.00 | 1583.50 | -1.37% | 3,495,300 |
| 2026-10-01 | 1602.00 | 1614.50 | 1597.00 | 1605.50 | -0.50% | 3,343,400 |
| 2026-09-30 | 1601.00 | 1623.00 | 1593.00 | 1613.50 | +0.84% | 2,732,500 |
| 2026-09-29 | 1614.50 | 1622.50 | 1600.00 | 1600.00 | -2.68% | 3,808,300 |
| 2026-09-28 | 1657.00 | 1665.50 | 1643.50 | 1644.00 | -0.87% | 3,796,200 |
| 2026-09-25 | 1650.00 | 1658.50 | 1639.00 | 1658.50 | +1.04% | 2,257,700 |
| 2026-09-24 | 1655.00 | 1664.50 | 1641.50 | 1641.50 | -1.26% | 2,577,700 |
| 2026-09-18 | 1685.00 | 1685.50 | 1662.50 | 1662.50 | -1.45% | 2,107,800 |
| 2026-09-17 | 1673.50 | 1687.00 | 1668.50 | 1687.00 | +1.14% | 1,346,200 |
| 2026-09-16 | 1678.00 | 1681.00 | 1668.00 | 1668.00 | -0.30% | 1,736,000 |
| 2026-09-15 | 1707.00 | 1707.50 | 1673.00 | 1673.00 | -1.27% | 1,545,300 |
| 2026-09-14 | 1681.00 | 1706.00 | 1674.50 | 1694.50 | +1.35% | 2,407,000 |
| 2026-09-11 | 1659.50 | 1677.50 | 1656.50 | 1672.00 | +0.24% | 2,654,800 |
| 2026-09-10 | 1648.50 | 1675.00 | 1645.50 | 1668.00 | +0.76% | 2,670,100 |
| 2026-09-09 | 1637.50 | 1656.00 | 1630.50 | 1655.50 | +0.36% | 2,254,000 |
| 2026-09-08 | 1615.50 | 1652.50 | 1611.00 | 1649.50 | +1.76% | 3,155,200 |
| 2026-09-07 | 1635.00 | 1636.50 | 1618.50 | 1621.00 | -0.49% | 2,093,700 |
| 2026-09-04 | 1637.00 | 1641.50 | 1629.00 | 1629.00 | -0.40% | 2,099,400 |
| 2026-09-03 | 1645.00 | 1652.50 | 1635.00 | 1635.50 | -0.76% | 2,482,600 |
| 2026-09-02 | 1658.00 | 1662.50 | 1648.00 | 1648.00 | -0.87% | 1,906,000 |
| 2026-09-01 | 1661.00 | 1674.00 | 1656.00 | 1662.50 | +0.12% | 1,799,600 |
| 2026-08-31 | 1649.50 | 1662.00 | 1646.50 | 1660.50 | +0.85% | 2,300,800 |
| 2026-08-28 | 1644.00 | 1651.00 | 1638.00 | 1646.50 | -0.45% | 1,929,700 |
| 2026-08-27 | 1651.00 | 1661.50 | 1640.50 | 1654.00 | -0.24% | 1,733,400 |
| 2026-08-26 | 1667.00 | 1674.00 | 1650.50 | 1658.00 | -1.19% | 2,114,100 |
| 2026-08-25 | 1695.50 | 1704.00 | 1678.00 | 1678.00 | -0.30% | 1,877,600 |
| 2026-08-24 | 1679.50 | 1696.00 | 1670.50 | 1683.00 | +0.39% | 1,626,600 |
| 2026-08-21 | 1668.00 | 1687.00 | 1665.00 | 1676.50 | +1.02% | 2,037,400 |
| 2026-08-20 | 1658.50 | 1671.00 | 1651.50 | 1659.50 | +0.55% | 2,483,300 |
| 2026-08-19 | 1663.00 | 1666.00 | 1626.50 | 1650.50 | +0.52% | 2,372,900 |
| 2026-08-18 | 1631.00 | 1649.50 | 1626.00 | 1642.00 | +0.49% | 2,415,900 |
| 2026-08-17 | 1646.00 | 1649.00 | 1630.00 | 1634.00 | -0.31% | 2,805,900 |
| 2026-08-14 | 1636.00 | 1647.50 | 1633.00 | 1639.00 | +0.09% | 2,636,000 |
| 2026-08-13 | 1643.00 | 1652.00 | 1634.50 | 1637.50 | -0.33% | 3,452,700 |
| 2026-08-12 | 1647.00 | 1662.00 | 1633.50 | 1643.00 | -0.09% | 2,650,900 |
| 2026-08-10 | 1668.00 | 1682.50 | 1636.00 | 1644.50 | -1.53% | 4,052,100 |
| 2026-08-07 | 1665.00 | 1701.50 | 1662.50 | 1670.00 | -0.27% | 3,106,100 |
| 2026-08-06 | 1677.00 | 1681.00 | 1661.00 | 1674.50 | +0.39% | 1,892,400 |
| 2026-08-05 | 1675.50 | 1683.00 | 1662.50 | 1668.00 | -0.60% | 2,118,800 |
| 2026-08-04 | 1708.50 | 1713.00 | 1678.00 | 1678.00 | -1.79% | 2,525,800 |
| 2026-08-03 | 1745.00 | 1749.50 | 1702.00 | 1708.50 | -2.20% | 3,932,400 |
| 2026-07-31 | 1750.00 | 1771.50 | 1746.00 | 1747.00 | -3.77% | 3,035,800 |
| 2026-07-30 | 1833.00 | 1844.50 | 1799.50 | 1815.50 | -1.68% | 2,784,900 |
| 2026-07-29 | 1815.00 | 1860.50 | 1791.50 | 1846.50 | +2.50% | 2,898,200 |
| 2026-07-28 | 1795.50 | 1810.00 | 1784.50 | 1801.50 | +0.53% | 2,569,400 |
| 2026-07-27 | 1757.50 | 1792.00 | 1756.50 | 1792.00 | +2.61% | 2,418,100 |
| 2026-07-24 | 1725.00 | 1760.50 | 1720.00 | 1746.50 | +0.60% | 1,696,400 |
| 2026-07-23 | 1741.00 | 1748.50 | 1731.50 | 1736.00 | -0.69% | 1,664,600 |
| 2026-07-22 | 1755.00 | 1755.50 | 1722.50 | 1748.00 | -0.88% | 2,029,900 |
| 2026-07-21 | 1780.00 | 1796.50 | 1754.50 | 1763.50 | -0.48% | 1,991,400 |
| 2026-07-17 | 1767.00 | 1790.50 | 1754.50 | 1772.00 | +1.08% | 3,494,200 |
| 2026-07-16 | 1744.50 | 1762.50 | 1740.50 | 1753.00 | +1.07% | 2,094,100 |
| 2026-07-15 | 1740.00 | 1746.50 | 1731.00 | 1734.50 | +0.03% | 1,551,200 |
| 2026-07-14 | 1728.00 | 1748.50 | 1723.00 | 1734.00 | +1.26% | 2,189,000 |
| 2026-07-13 | 1723.00 | 1727.00 | 1701.50 | 1712.50 | +0.59% | 1,626,700 |
| 2026-07-10 | 1700.00 | 1709.50 | 1693.00 | 1702.50 | -0.55% | 1,938,300 |
| 2026-07-09 | 1717.00 | 1723.00 | 1703.00 | 1712.00 | -0.93% | 2,146,700 |
| 2026-07-08 | 1741.00 | 1751.00 | 1724.50 | 1728.00 | -0.58% | 2,066,700 |
| 2026-07-07 | 1702.00 | 1749.00 | 1697.00 | 1738.00 | +1.76% | 2,894,200 |
| 2026-07-06 | 1678.00 | 1708.00 | 1677.00 | 1708.00 | +2.28% | 2,072,400 |
| 2026-07-03 | 1683.00 | 1699.00 | 1670.00 | 1670.00 | +0.45% | 2,048,800 |
| 2026-07-02 | 1657.50 | 1686.00 | 1654.50 | 1662.50 | +0.97% | 2,331,700 |
| 2026-07-01 | 1673.00 | 1675.50 | 1640.50 | 1646.50 | -1.70% | 2,244,900 |
| 2026-06-30 | 1691.00 | 1703.50 | 1672.50 | 1675.00 | -0.92% | 2,655,900 |
| 2026-06-29 | 1677.00 | 1703.00 | 1674.00 | 1690.50 | +1.05% | 2,525,800 |
| 2026-06-26 | 1665.00 | 1673.00 | 1645.50 | 1673.00 | +1.36% | 2,280,300 |
| 2026-06-25 | 1657.00 | 1662.00 | 1641.00 | 1650.50 | +1.16% | 2,430,200 |
| 2026-06-24 | 1655.00 | 1656.00 | 1625.00 | 1631.50 | -0.55% | 3,265,400 |
| 2026-06-23 | 1621.00 | 1644.00 | 1614.50 | 1640.50 | +0.74% | 2,901,300 |
| 2026-06-22 | 1653.00 | 1658.50 | 1623.50 | 1628.50 | -2.10% | 2,338,700 |
| 2026-06-19 | 1650.00 | 1665.50 | 1639.50 | 1663.50 | +0.24% | 5,478,800 |
| 2026-06-18 | 1671.50 | 1673.00 | 1634.50 | 1659.50 | -1.60% | 3,395,400 |
| 2026-06-17 | 1704.00 | 1717.00 | 1684.50 | 1686.50 | -0.44% | 2,290,100 |
| 2026-06-16 | 1688.00 | 1702.50 | 1671.50 | 1694.00 | +0.06% | 2,860,900 |
| 2026-06-15 | 1689.00 | 1715.50 | 1682.50 | 1693.00 | +0.09% | 2,086,600 |
| 2026-06-12 | 1720.50 | 1723.50 | 1686.50 | 1691.50 | -1.14% | 3,778,400 |
| 2026-06-11 | 1734.00 | 1754.00 | 1703.00 | 1711.00 | -1.47% | 4,328,100 |
| 2026-06-10 | 1722.00 | 1748.50 | 1715.50 | 1736.50 | +2.09% | 4,117,200 |
| 2026-06-09 | 1695.50 | 1714.00 | 1687.00 | 1701.00 | +1.16% | 3,150,800 |
| 2026-06-08 | 1684.00 | 1709.50 | 1675.50 | 1681.50 | -0.15% | 3,222,300 |
| 2026-06-05 | 1695.00 | 1721.50 | 1675.00 | 1684.00 | +0.96% | 3,453,500 |
| 2026-06-04 | 1677.50 | 1683.50 | 1656.00 | 1668.00 | -0.57% | 3,664,800 |
| 2026-06-03 | 1617.00 | 1677.50 | 1611.50 | 1677.50 | +2.54% | 4,128,200 |
| 2026-06-02 | 1611.00 | 1636.50 | 1587.00 | 1636.00 | +0.37% | 4,839,000 |
| 2026-06-01 | 1600.50 | 1634.00 | 1597.00 | 1630.00 | +2.07% | 5,854,600 |
| 2026-05-29 | 1590.00 | 1624.00 | 1580.00 | 1597.00 | -0.09% | 52,797,600 |
| 2026-05-28 | 1617.50 | 1634.50 | 1595.00 | 1598.50 | -0.93% | 5,606,300 |
| 2026-05-27 | 1600.00 | 1615.50 | 1583.00 | 1613.50 | +0.66% | 5,409,500 |
| 2026-05-26 | 1608.00 | 1615.00 | 1599.00 | 1603.00 | -0.68% | 3,370,600 |
| 2026-05-25 | 1610.00 | 1614.50 | 1592.00 | 1614.00 | -0.59% | 4,225,600 |
| 2026-05-22 | 1630.00 | 1632.00 | 1609.00 | 1623.50 | -1.22% | 4,768,200 |
| 2026-05-21 | 1645.00 | 1652.00 | 1630.50 | 1643.50 | +0.61% | 3,494,100 |
| 2026-05-20 | 1678.50 | 1687.50 | 1622.00 | 1633.50 | -2.54% | 4,491,700 |
| 2026-05-19 | 1653.00 | 1689.00 | 1649.00 | 1676.00 | +1.33% | 3,564,000 |
| 2026-05-18 | 1655.00 | 1666.50 | 1648.50 | 1654.00 | -0.18% | 2,563,500 |
| 2026-05-15 | 1655.50 | 1665.50 | 1640.50 | 1657.00 | -0.75% | 3,211,800 |
| 2026-05-14 | 1682.00 | 1687.50 | 1645.50 | 1669.50 | +1.46% | 4,217,000 |
| 2026-05-13 | 1651.50 | 1680.00 | 1611.50 | 1645.50 | +2.11% | 6,207,600 |
| 2026-05-12 | 1605.00 | 1622.00 | 1597.50 | 1611.50 | -0.46% | 3,533,300 |
| 2026-05-11 | 1628.00 | 1630.50 | 1606.50 | 1619.00 | -1.28% | 3,078,000 |
| 2026-05-08 | 1658.00 | 1665.50 | 1639.00 | 1640.00 | -1.23% | 3,052,100 |
| 2026-05-07 | 1657.50 | 1666.50 | 1650.00 | 1660.50 | -0.21% | 3,212,600 |
| 2026-05-01 | 1667.00 | 1670.00 | 1643.00 | 1664.00 | -0.03% | 2,527,200 |
| 2026-04-30 | 1666.00 | 1687.00 | 1650.50 | 1664.50 | -1.33% | 3,920,500 |
| 2026-04-28 | 1688.00 | 1698.00 | 1681.50 | 1687.00 | +1.05% | 2,431,400 |
| 2026-04-27 | 1680.00 | 1687.00 | 1668.50 | 1669.50 | -1.33% | 2,687,100 |
| 2026-04-24 | 1710.00 | 1717.00 | 1692.00 | 1692.00 | -0.76% | 2,420,800 |
| 2026-04-23 | 1717.00 | 1721.50 | 1697.00 | 1705.00 | -0.73% | 3,200,300 |
| 2026-04-22 | 1760.50 | 1767.00 | 1710.00 | 1717.50 | -2.80% | 3,448,200 |
| 2026-04-21 | 1808.50 | 1809.00 | 1764.00 | 1767.00 | -1.45% | 3,693,500 |
| 2026-04-20 | 1844.00 | 1845.50 | 1793.00 | 1793.00 | -2.08% | 2,944,800 |
| 2026-04-17 | 1864.50 | 1872.00 | 1827.00 | 1831.00 | -1.72% | 1,525,000 |
| 2026-04-16 | 1881.00 | 1894.00 | 1863.00 | 1863.00 | -1.14% | 1,595,400 |
| 2026-04-15 | 1888.00 | 1904.00 | 1882.00 | 1884.50 | +0.72% | 2,183,600 |
| 2026-04-14 | 1887.00 | 1897.00 | 1867.00 | 1871.00 | -0.85% | 1,171,900 |
| 2026-04-13 | 1884.00 | 1897.50 | 1876.00 | 1887.00 | -0.08% | 1,105,700 |
| 2026-04-10 | 1910.00 | 1918.50 | 1884.00 | 1888.50 | -1.00% | 1,445,500 |
| 2026-04-09 | 1935.00 | 1950.50 | 1907.50 | 1907.50 | -0.86% | 1,620,100 |
| 2026-04-08 | 1946.50 | 1953.50 | 1919.00 | 1924.00 | +0.81% | 1,720,300 |
| 2026-04-07 | 1920.00 | 1934.50 | 1905.50 | 1908.50 | +0.05% | 997,700 |
| 2026-04-06 | 1922.00 | 1925.00 | 1904.50 | 1907.50 | -0.50% | 719,900 |
| 2026-04-03 | 1894.00 | 1917.50 | 1894.00 | 1917.00 | +0.68% | 718,000 |
| 2026-04-02 | 1900.00 | 1930.00 | 1896.50 | 1904.00 | +0.63% | 1,397,700 |
| 2026-04-01 | 1880.00 | 1892.00 | 1863.00 | 1892.00 | +1.64% | 1,576,900 |
| 2026-03-31 | 1874.50 | 1891.50 | 1861.50 | 1861.50 | -0.48% | 2,093,800 |
| 2026-03-30 | 1835.00 | 1880.50 | 1827.00 | 1870.50 | -0.95% | 2,552,000 |
| 2026-03-27 | 1896.00 | 1906.50 | 1882.50 | 1888.50 | +0.24% | 3,289,600 |
| 2026-03-26 | 1892.50 | 1893.00 | 1870.00 | 1884.00 | +0.64% | 2,239,600 |
| 2026-03-25 | 1869.50 | 1881.00 | 1856.00 | 1872.00 | +1.13% | 1,996,600 |
| 2026-03-24 | 1845.50 | 1859.50 | 1841.00 | 1851.00 | +1.65% | 1,926,300 |
| 2026-03-23 | 1837.00 | 1844.50 | 1821.00 | 1821.00 | -1.38% | 2,020,500 |
| 2026-03-19 | 1885.00 | 1887.00 | 1846.50 | 1846.50 | -2.15% | 2,272,200 |
| 2026-03-18 | 1878.00 | 1891.50 | 1868.50 | 1887.00 | +1.62% | 1,762,300 |
| 2026-03-17 | 1851.00 | 1874.50 | 1851.00 | 1857.00 | +0.76% | 1,457,700 |
| 2026-03-16 | 1871.00 | 1877.00 | 1843.00 | 1843.00 | -1.44% | 1,911,500 |
| 2026-03-13 | 1870.00 | 1907.50 | 1857.00 | 1870.00 | -0.90% | 2,168,700 |
| 2026-03-12 | 1900.00 | 1909.50 | 1880.50 | 1887.00 | -1.07% | 1,866,400 |
| 2026-03-11 | 1925.50 | 1928.00 | 1903.00 | 1907.50 | +0.21% | 1,368,000 |
| 2026-03-10 | 1929.00 | 1934.50 | 1893.50 | 1903.50 | -0.13% | 1,933,800 |
| 2026-03-09 | 1881.00 | 1911.00 | 1868.50 | 1906.00 | +0.00% | 2,566,100 |
| 2026-03-06 | 1912.00 | 1918.50 | 1883.00 | 1906.00 | -1.22% | 1,696,700 |
| 2026-03-05 | 1969.00 | 1978.00 | 1929.50 | 1929.50 | -0.67% | 2,056,200 |
| 2026-03-04 | 1932.00 | 1945.00 | 1908.00 | 1942.50 | -0.28% | 2,124,300 |
| 2026-03-03 | 1970.50 | 1985.00 | 1948.00 | 1948.00 | -2.14% | 1,939,900 |
| 2026-03-02 | 1985.50 | 2011.00 | 1971.00 | 1990.50 | -0.35% | 2,038,700 |
| 2026-02-27 | 1986.50 | 1998.50 | 1969.50 | 1997.50 | +1.45% | 3,042,600 |
| 2026-02-26 | 1938.50 | 1978.50 | 1938.50 | 1969.00 | +1.57% | 1,607,500 |
| 2026-02-25 | 1933.50 | 1952.00 | 1933.00 | 1938.50 | +0.13% | 1,569,700 |
| 2026-02-24 | 1935.00 | 1942.00 | 1911.50 | 1936.00 | +0.28% | 1,585,300 |
| 2026-02-20 | 1966.00 | 1977.00 | 1930.50 | 1930.50 | -2.38% | 1,687,400 |
| 2026-02-19 | 1989.00 | 1991.50 | 1967.00 | 1977.50 | -1.08% | 1,607,100 |
| 2026-02-18 | 1982.00 | 2006.00 | 1980.00 | 1999.00 | +1.06% | 2,117,400 |
| 2026-02-17 | 1970.00 | 1986.00 | 1966.00 | 1978.00 | +0.61% | 1,801,200 |
| 2026-02-16 | 1970.00 | 1980.00 | 1954.50 | 1966.00 | +0.08% | 2,109,900 |
| 2026-02-13 | 1956.50 | 1970.50 | 1950.00 | 1964.50 | +0.87% | 3,418,100 |
| 2026-02-12 | 1885.00 | 1952.50 | 1861.00 | 1947.50 | +4.93% | 5,404,200 |
| 2026-02-10 | 1827.00 | 1857.50 | 1821.50 | 1856.00 | +1.23% | 2,151,100 |
| 2026-02-09 | 1839.00 | 1850.00 | 1818.50 | 1833.50 | +0.38% | 1,858,700 |
| 2026-02-06 | 1813.00 | 1826.50 | 1808.00 | 1826.50 | +1.02% | 1,639,400 |
| 2026-02-05 | 1799.00 | 1812.00 | 1791.50 | 1808.00 | +1.89% | 1,884,100 |
| 2026-02-04 | 1745.00 | 1786.00 | 1734.00 | 1774.50 | +1.31% | 1,964,000 |
| 2026-02-03 | 1746.00 | 1763.00 | 1745.00 | 1751.50 | +0.60% | 1,462,600 |
| 2026-02-02 | 1762.00 | 1763.00 | 1736.00 | 1741.00 | -0.26% | 1,531,100 |
| 2026-01-30 | 1742.00 | 1751.50 | 1731.50 | 1745.50 | +0.95% | 1,649,800 |
| 2026-01-29 | 1723.50 | 1734.50 | 1707.00 | 1729.00 | +0.38% | 1,545,400 |
| 2026-01-28 | 1735.50 | 1735.50 | 1718.50 | 1722.50 | -0.78% | 1,532,400 |
| 2026-01-27 | 1756.50 | 1761.00 | 1735.50 | 1736.00 | -1.92% | 1,644,600 |
| 2026-01-26 | 1776.50 | 1779.00 | 1759.00 | 1770.00 | -0.34% | 1,415,600 |
| 2026-01-23 | 1801.00 | 1812.00 | 1772.00 | 1776.00 | -1.69% | 1,948,900 |
| 2026-01-22 | 1790.00 | 1807.00 | 1789.00 | 1806.50 | +0.92% | 1,461,100 |
| 2026-01-21 | 1808.50 | 1813.50 | 1781.50 | 1790.00 | -1.21% | 1,658,300 |
| 2026-01-20 | 1785.50 | 1819.00 | 1782.00 | 1812.00 | +1.20% | 1,383,100 |
| 2026-01-19 | 1789.50 | 1795.50 | 1780.00 | 1790.50 | +0.22% | 1,173,300 |
| 2026-01-16 | 1790.00 | 1793.50 | 1780.00 | 1786.50 | -0.39% | 1,502,800 |
| 2026-01-15 | 1820.00 | 1822.50 | 1788.00 | 1793.50 | -0.47% | 2,251,400 |
| 2026-01-14 | 1815.00 | 1828.50 | 1793.00 | 1802.00 | -0.96% | 2,562,100 |
| 2026-01-13 | 1845.00 | 1857.50 | 1815.50 | 1819.50 | -1.33% | 1,974,900 |
| 2026-01-09 | 1842.50 | 1848.50 | 1833.50 | 1844.00 | +1.12% | 1,620,300 |
| 2026-01-08 | 1830.00 | 1841.50 | 1818.50 | 1823.50 | -0.55% | 1,187,200 |
| 2026-01-07 | 1827.00 | 1849.00 | 1823.50 | 1833.50 | -0.14% | 1,478,900 |
| 2026-01-06 | 1823.00 | 1836.00 | 1818.50 | 1836.00 | +1.24% | 1,450,100 |
| 2026-01-05 | 1829.00 | 1839.50 | 1813.50 | 1813.50 | -0.90% | 1,525,900 |
| 2025-12-30 | 1851.00 | 1851.00 | 1827.50 | 1830.00 | -0.57% | 1,292,200 |
| 2025-12-29 | 1839.50 | 1848.00 | 1833.50 | 1840.50 | -0.14% | 1,070,800 |
| 2025-12-26 | 1835.00 | 1850.50 | 1835.00 | 1843.00 | +0.44% | 915,500 |
| 2025-12-25 | 1830.00 | 1841.50 | 1827.00 | 1835.00 | +0.30% | 578,900 |
| 2025-12-24 | 1821.50 | 1830.00 | 1818.50 | 1829.50 | +0.47% | 964,700 |
| 2025-12-23 | 1804.50 | 1824.00 | 1798.50 | 1821.00 | +0.94% | 884,400 |
| 2025-12-22 | 1818.50 | 1825.50 | 1795.50 | 1804.00 | -0.74% | 1,449,700 |
| 2025-12-19 | 1812.50 | 1825.00 | 1808.00 | 1817.50 | -0.44% | 1,565,700 |
| 2025-12-18 | 1818.00 | 1828.00 | 1810.00 | 1825.50 | +1.64% | 1,496,700 |
| 2025-12-17 | 1815.00 | 1819.00 | 1791.00 | 1796.00 | -1.26% | 1,391,300 |
| 2025-12-16 | 1830.00 | 1833.50 | 1813.50 | 1819.00 | +0.17% | 1,253,300 |
| 2025-12-15 | 1810.00 | 1825.00 | 1803.00 | 1816.00 | +1.65% | 1,577,500 |
| 2025-12-12 | 1773.50 | 1786.50 | 1770.00 | 1786.50 | +1.05% | 1,447,600 |
| 2025-12-11 | 1790.00 | 1790.00 | 1767.00 | 1768.00 | -0.81% | 978,000 |
| 2025-12-10 | 1767.00 | 1793.50 | 1766.50 | 1782.50 | +0.85% | 1,160,300 |
| 2025-12-09 | 1786.00 | 1787.50 | 1758.50 | 1767.50 | -1.09% | 1,171,200 |
| 2025-12-08 | 1769.00 | 1789.50 | 1763.00 | 1787.00 | +1.65% | 1,424,300 |
| 2025-12-05 | 1776.00 | 1792.50 | 1750.50 | 1758.00 | -1.98% | 1,431,900 |
| 2025-12-04 | 1768.50 | 1793.50 | 1765.50 | 1793.50 | +1.16% | 1,427,500 |
| 2025-12-03 | 1782.00 | 1790.50 | 1767.50 | 1773.00 | -1.47% | 1,172,700 |
| 2025-12-02 | 1806.50 | 1806.50 | 1787.00 | 1799.50 | +0.59% | 1,310,100 |
| 2025-12-01 | 1802.00 | 1815.00 | 1789.00 | 1789.00 | -1.87% | 1,404,400 |
| 2025-11-28 | 1820.50 | 1823.50 | 1812.50 | 1823.00 | +0.08% | 1,224,100 |
| 2025-11-27 | 1829.00 | 1833.50 | 1802.00 | 1821.50 | -0.87% | 1,403,500 |
| 2025-11-26 | 1835.00 | 1843.00 | 1825.50 | 1837.50 | +0.11% | 1,479,800 |
| 2025-11-25 | 1819.50 | 1835.50 | 1807.50 | 1835.50 | +0.74% | 2,196,800 |
| 2025-11-21 | 1770.50 | 1822.00 | 1766.50 | 1822.00 | +3.64% | 6,458,100 |
| 2025-11-20 | 1750.50 | 1772.00 | 1743.00 | 1758.00 | -0.45% | 1,742,500 |
| 2025-11-19 | 1731.50 | 1772.00 | 1729.50 | 1766.00 | +2.79% | 2,471,300 |
| 2025-11-18 | 1729.00 | 1737.50 | 1712.50 | 1718.00 | -0.75% | 1,994,700 |
| 2025-11-17 | 1743.50 | 1748.00 | 1724.50 | 1731.00 | -1.45% | 1,820,000 |
| 2025-11-14 | 1766.00 | 1774.50 | 1749.50 | 1756.50 | +0.00% | 2,397,800 |
| 2025-11-13 | 1812.00 | 1813.00 | 1756.50 | 1756.50 | -2.06% | 2,289,800 |
| 2025-11-12 | 1776.50 | 1825.50 | 1768.00 | 1793.50 | +2.49% | 3,552,700 |
| 2025-11-11 | 1754.00 | 1754.50 | 1743.00 | 1750.00 | -0.17% | 1,464,500 |
| 2025-11-10 | 1745.00 | 1753.00 | 1735.00 | 1753.00 | +1.15% | 1,648,400 |
| 2025-11-07 | 1715.00 | 1733.00 | 1713.00 | 1733.00 | +1.94% | 1,813,000 |
| 2025-11-06 | 1700.00 | 1703.50 | 1694.00 | 1700.00 | -0.50% | 1,561,700 |
| 2025-11-05 | 1716.50 | 1724.50 | 1701.00 | 1708.50 | +0.21% | 1,901,600 |
| 2025-11-04 | 1701.00 | 1713.00 | 1688.00 | 1705.00 | -0.64% | 2,468,400 |
| 2025-10-31 | 1715.00 | 1734.50 | 1710.00 | 1716.00 | +0.82% | 1,770,300 |
| 2025-10-30 | 1699.00 | 1702.00 | 1683.00 | 1702.00 | +0.18% | 5,777,000 |
| 2025-10-29 | 1724.00 | 1724.00 | 1694.00 | 1699.00 | -1.39% | 1,992,900 |
| 2025-10-28 | 1731.50 | 1736.00 | 1720.50 | 1723.00 | -0.55% | 1,167,400 |
| 2025-10-27 | 1735.00 | 1740.50 | 1727.00 | 1732.50 | +0.06% | 1,456,400 |
| 2025-10-24 | 1730.00 | 1740.00 | 1725.00 | 1731.50 | -0.26% | 1,280,400 |
| 2025-10-23 | 1745.00 | 1749.00 | 1728.00 | 1736.00 | -0.17% | 1,247,200 |
| 2025-10-22 | 1732.00 | 1747.50 | 1727.50 | 1739.00 | +0.67% | 1,404,900 |
| 2025-10-21 | 1718.50 | 1735.00 | 1717.00 | 1727.50 | +0.61% | 1,380,800 |
| 2025-10-20 | 1726.00 | 1726.00 | 1710.00 | 1717.00 | +0.56% | 1,167,400 |
| 2025-10-17 | 1724.50 | 1725.00 | 1706.50 | 1707.50 | -0.67% | 955,200 |
| 2025-10-16 | 1716.00 | 1719.00 | 1706.00 | 1719.00 | +0.59% | 1,317,100 |
| 2025-10-15 | 1729.00 | 1734.50 | 1709.00 | 1709.00 | -0.32% | 1,265,400 |
| 2025-10-14 | 1720.00 | 1727.00 | 1704.50 | 1714.50 | -1.30% | 1,984,100 |
| 2025-10-10 | 1730.50 | 1740.50 | 1719.00 | 1737.00 | +0.38% | 1,932,600 |
| 2025-10-09 | 1742.00 | 1746.00 | 1720.00 | 1730.50 | -1.03% | 1,839,400 |
| 2025-10-08 | 1787.50 | 1797.50 | 1745.00 | 1748.50 | -2.18% | 1,978,800 |
| 2025-10-07 | 1780.50 | 1792.00 | 1769.00 | 1787.50 | +0.25% | 1,479,400 |
| 2025-10-06 | 1794.50 | 1802.00 | 1780.00 | 1783.00 | +0.56% | 1,679,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.92%). 가장 약한 달: 3월 (-5.59%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TOKYU CORPORATION (9005.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1586.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
9005.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2011.00, 최저 1561.50 (2026-10-16 기준).
TOKYU CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9005.T의 가장 강한 달은 11월(평균 +6.92%), 가장 약한 달은 3월(평균 -5.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.