東京センチュリー(8439)の株価時系列情報
東京センチュリー(8439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,550 | 1,565 | 1,537 | 1,554 | 498,600 |
| 2024/04/23 | 1,550 | 1,553 | 1,536 | 1,540 | 442,000 |
| 2024/04/22 | 1,559 | 1,569 | 1,534 | 1,548 | 369,500 |
| 2024/04/19 | 1,570 | 1,579 | 1,510 | 1,533 | 374,400 |
| 2024/04/18 | 1,557 | 1,596 | 1,551 | 1,579 | 427,000 |
| 2024/04/17 | 1,581 | 1,583 | 1,548 | 1,550 | 437,400 |
| 2024/04/16 | 1,631 | 1,632 | 1,583 | 1,587 | 409,100 |
| 2024/04/15 | 1,620 | 1,640 | 1,611 | 1,640 | 352,900 |
| 2024/04/12 | 1,625 | 1,649 | 1,615 | 1,644 | 384,800 |
| 2024/04/11 | 1,583 | 1,624 | 1,579 | 1,619 | 337,100 |
| 2024/04/10 | 1,603 | 1,614 | 1,595 | 1,605 | 325,200 |
| 2024/04/09 | 1,620 | 1,628 | 1,604 | 1,625 | 233,700 |
| 2024/04/08 | 1,595 | 1,618 | 1,594 | 1,612 | 382,100 |
| 2024/04/05 | 1,551 | 1,588 | 1,547 | 1,584 | 444,200 |
| 2024/04/04 | 1,550 | 1,582 | 1,541 | 1,561 | 505,800 |
| 2024/04/03 | 1,520 | 1,545 | 1,518 | 1,539 | 439,000 |
| 2024/04/02 | 1,545 | 1,557 | 1,513 | 1,524 | 473,700 |
| 2024/04/01 | 1,602 | 1,609 | 1,537 | 1,547 | 478,500 |
| 2024/03/29 | 1,572 | 1,600 | 1,570 | 1,587 | 612,200 |
| 2024/03/28 | 1,588 | 1,595 | 1,570 | 1,570 | 647,700 |
| 2024/03/27 | 1,622 | 1,628 | 1,607 | 1,613 | 1,023,000 |
| 2024/03/26 | 1,617 | 1,625 | 1,602 | 1,610 | 476,400 |
| 2024/03/25 | 1,650 | 1,666 | 1,618 | 1,618 | 650,000 |
| 2024/03/22 | 1,656 | 1,665 | 1,638 | 1,648 | 502,000 |
| 2024/03/21 | 1,644 | 1,655 | 1,634 | 1,651 | 550,400 |
| 2024/03/19 | 1,591 | 1,623 | 1,580 | 1,614 | 469,700 |
| 2024/03/18 | 1,568 | 1,592 | 1,560 | 1,588 | 359,800 |
| 2024/03/15 | 1,543 | 1,567 | 1,539 | 1,567 | 499,600 |
| 2024/03/14 | 1,538 | 1,556 | 1,521 | 1,555 | 442,100 |
| 2024/03/13 | 1,535 | 1,543 | 1,516 | 1,524 | 352,500 |
| 2024/03/12 | 1,501 | 1,522 | 1,482 | 1,522 | 447,000 |
| 2024/03/11 | 1,549 | 1,549 | 1,498 | 1,515 | 639,900 |
| 2024/03/08 | 1,545 | 1,574 | 1,524 | 1,565 | 686,300 |
| 2024/03/07 | 1,575 | 1,580 | 1,548 | 1,555 | 531,600 |
| 2024/03/06 | 1,561 | 1,580 | 1,560 | 1,563 | 587,200 |
| 2024/03/05 | 1,588 | 1,588 | 1,556 | 1,576 | 489,900 |
| 2024/03/04 | 1,610 | 1,620 | 1,589 | 1,591 | 641,200 |
| 2024/03/01 | 1,569 | 1,600 | 1,564 | 1,594 | 617,600 |
| 2024/02/29 | 1,553 | 1,570 | 1,546 | 1,563 | 554,400 |
| 2024/02/28 | 1,526 | 1,558 | 1,520 | 1,552 | 862,700 |
| 2024/02/27 | 1,529 | 1,543 | 1,526 | 1,530 | 684,400 |
| 2024/02/26 | 1,552 | 1,564 | 1,527 | 1,538 | 747,500 |
| 2024/02/22 | 1,590 | 1,590 | 1,546 | 1,552 | 836,300 |
| 2024/02/21 | 1,600 | 1,610 | 1,576 | 1,586 | 356,000 |
| 2024/02/20 | 1,614 | 1,614 | 1,594 | 1,600 | 453,500 |
| 2024/02/19 | 1,600 | 1,614 | 1,594 | 1,613 | 331,500 |
| 2024/02/16 | 1,614 | 1,615 | 1,577 | 1,586 | 494,300 |
| 2024/02/15 | 1,598 | 1,615 | 1,590 | 1,609 | 527,700 |
| 2024/02/14 | 1,612 | 1,623 | 1,578 | 1,589 | 533,700 |
| 2024/02/13 | 1,617 | 1,655 | 1,581 | 1,610 | 729,200 |
| 2024/02/09 | 1,612 | 1,613 | 1,581 | 1,600 | 431,600 |
| 2024/02/08 | 1,646 | 1,646 | 1,620 | 1,629 | 493,000 |
| 2024/02/07 | 1,623 | 1,638 | 1,623 | 1,631 | 292,500 |
| 2024/02/06 | 1,629 | 1,646 | 1,617 | 1,637 | 402,700 |
| 2024/02/05 | 1,637 | 1,647 | 1,620 | 1,644 | 297,600 |
| 2024/02/02 | 1,639 | 1,639 | 1,611 | 1,622 | 314,600 |
| 2024/02/01 | 1,627 | 1,643 | 1,627 | 1,640 | 315,100 |
| 2024/01/31 | 1,620 | 1,652 | 1,610 | 1,652 | 371,100 |
| 2024/01/30 | 1,626 | 1,628 | 1,611 | 1,621 | 293,100 |
| 2024/01/29 | 1,625 | 1,634 | 1,615 | 1,627 | 235,700 |
| 2024/01/26 | 1,620 | 1,637 | 1,608 | 1,609 | 421,100 |
| 2024/01/25 | 1,620 | 1,631 | 1,609 | 1,624 | 384,300 |
| 2024/01/24 | 1,615 | 1,628 | 1,608 | 1,620 | 365,600 |
| 2024/01/23 | 1,640 | 1,662 | 1,619 | 1,623 | 282,700 |
| 2024/01/22 | 1,620 | 1,637 | 1,616 | 1,637 | 291,800 |
| 2024/01/19 | 1,592 | 1,605 | 1,575 | 1,602 | 368,700 |
| 2024/01/18 | 1,579 | 1,594 | 1,571 | 1,577 | 231,400 |
| 2024/01/17 | 1,595 | 1,625 | 1,581 | 1,586 | 554,000 |
| 2024/01/16 | 1,628 | 1,636 | 1,590 | 1,592 | 373,800 |
| 2024/01/15 | 1,600 | 1,647 | 1,600 | 1,628 | 529,900 |
| 2024/01/12 | 1,625 | 1,627 | 1,580 | 1,592 | 360,900 |
| 2024/01/11 | 1,600 | 1,641 | 1,600 | 1,628 | 652,500 |
| 2024/01/10 | 1,582 | 1,589 | 1,569 | 1,584 | 412,000 |
| 2024/01/09 | 1,580 | 1,587 | 1,559 | 1,568 | 499,100 |
| 2024/01/05 | 1,568 | 1,586 | 1,568 | 1,584 | 355,100 |
| 2024/01/04 | 1,534 | 1,567 | 1,509 | 1,564 | 400,800 |
| 2023/12/29 | 1,520 | 1,534 | 1,515 | 1,527 | 387,400 |
| 2023/12/28 | 1,500 | 1,514 | 1,490 | 1,508 | 242,600 |
| 2023/12/28 | 1 -> 4.00 分割 | ||||
| 2023/12/27 | 5,945 | 6,004 | 5,890 | 5,997 | 107,100 |
| 2023/12/26 | 5,877 | 5,941 | 5,866 | 5,941 | 100,800 |
| 2023/12/25 | 5,975 | 5,980 | 5,835 | 5,866 | 126,900 |
| 2023/12/22 | 6,000 | 6,035 | 5,925 | 5,947 | 148,300 |
| 2023/12/21 | 6,033 | 6,040 | 5,982 | 5,997 | 101,900 |
| 2023/12/20 | 6,010 | 6,058 | 5,985 | 6,033 | 144,000 |
| 2023/12/19 | 5,993 | 6,068 | 5,953 | 6,039 | 122,700 |
| 2023/12/18 | 6,031 | 6,031 | 5,854 | 5,947 | 157,700 |
| 2023/12/15 | 6,020 | 6,100 | 6,018 | 6,047 | 161,700 |
| 2023/12/14 | 6,027 | 6,053 | 5,984 | 6,018 | 103,800 |
| 2023/12/13 | 5,931 | 6,035 | 5,923 | 6,002 | 127,500 |
| 2023/12/12 | 5,998 | 5,998 | 5,923 | 5,926 | 97,000 |
| 2023/12/11 | 5,900 | 5,939 | 5,871 | 5,916 | 107,700 |
| 2023/12/08 | 5,850 | 5,915 | 5,754 | 5,807 | 252,800 |
| 2023/12/07 | 5,994 | 6,015 | 5,963 | 6,004 | 109,600 |
| 2023/12/06 | 5,948 | 6,049 | 5,945 | 6,022 | 154,100 |
| 2023/12/05 | 5,933 | 5,994 | 5,931 | 5,941 | 106,100 |
| 2023/12/04 | 5,884 | 5,930 | 5,820 | 5,920 | 103,600 |
| 2023/12/01 | 5,911 | 5,928 | 5,875 | 5,883 | 130,500 |
| 2023/11/30 | 5,869 | 5,906 | 5,825 | 5,892 | 112,500 |
| 2023/11/29 | 5,897 | 5,901 | 5,831 | 5,878 | 99,700 |
| 2023/11/28 | 5,971 | 5,989 | 5,885 | 5,902 | 103,000 |
| 2023/11/27 | 6,006 | 6,019 | 5,947 | 5,960 | 135,000 |
| 2023/11/24 | 5,937 | 5,950 | 5,874 | 5,944 | 142,300 |
| 2023/11/22 | 5,704 | 5,875 | 5,704 | 5,870 | 105,700 |
| 2023/11/21 | 5,708 | 5,752 | 5,683 | 5,704 | 168,000 |
| 2023/11/20 | 5,621 | 5,708 | 5,610 | 5,660 | 141,100 |
| 2023/11/17 | 5,543 | 5,604 | 5,520 | 5,604 | 129,000 |
| 2023/11/16 | 5,687 | 5,688 | 5,538 | 5,543 | 205,700 |
| 2023/11/15 | 5,768 | 5,805 | 5,730 | 5,740 | 134,900 |
| 2023/11/14 | 5,790 | 5,790 | 5,734 | 5,735 | 158,400 |
| 2023/11/13 | 5,746 | 5,792 | 5,650 | 5,727 | 211,500 |
| 2023/11/10 | 5,610 | 5,669 | 5,566 | 5,669 | 108,200 |
| 2023/11/09 | 5,513 | 5,670 | 5,510 | 5,645 | 154,000 |
| 2023/11/08 | 5,687 | 5,687 | 5,525 | 5,538 | 160,800 |
| 2023/11/07 | 5,789 | 5,791 | 5,708 | 5,708 | 86,400 |
| 2023/11/06 | 5,772 | 5,833 | 5,730 | 5,789 | 124,400 |
| 2023/11/02 | 5,820 | 5,826 | 5,639 | 5,648 | 148,900 |
| 2023/11/01 | 5,813 | 5,846 | 5,724 | 5,797 | 109,100 |
| 2023/10/31 | 5,590 | 5,800 | 5,580 | 5,754 | 172,800 |
| 2023/10/30 | 5,620 | 5,620 | 5,507 | 5,541 | 181,200 |
| 2023/10/27 | 5,679 | 5,760 | 5,656 | 5,760 | 112,900 |
| 2023/10/26 | 5,700 | 5,714 | 5,597 | 5,645 | 79,400 |
| 2023/10/25 | 5,740 | 5,783 | 5,700 | 5,702 | 73,500 |
| 2023/10/24 | 5,747 | 5,762 | 5,585 | 5,713 | 140,400 |
| 2023/10/23 | 5,827 | 5,840 | 5,746 | 5,746 | 83,800 |
| 2023/10/20 | 5,817 | 5,861 | 5,802 | 5,831 | 58,300 |
| 2023/10/19 | 5,790 | 5,837 | 5,772 | 5,817 | 61,600 |
| 2023/10/18 | 5,900 | 5,900 | 5,823 | 5,876 | 45,900 |
| 2023/10/17 | 5,869 | 5,894 | 5,823 | 5,844 | 61,400 |
| 2023/10/16 | 5,840 | 5,880 | 5,795 | 5,828 | 65,200 |
| 2023/10/13 | 6,032 | 6,032 | 5,899 | 5,920 | 96,100 |
| 2023/10/12 | 5,999 | 6,071 | 5,953 | 6,057 | 119,800 |
| 2023/10/11 | 5,912 | 5,958 | 5,868 | 5,932 | 88,700 |
| 2023/10/10 | 5,878 | 5,912 | 5,848 | 5,912 | 100,400 |
| 2023/10/06 | 5,807 | 5,894 | 5,797 | 5,825 | 99,600 |
| 2023/10/05 | 5,658 | 5,815 | 5,641 | 5,807 | 144,500 |
| 2023/10/04 | 5,700 | 5,731 | 5,594 | 5,615 | 154,800 |
| 2023/10/03 | 5,920 | 5,922 | 5,775 | 5,783 | 108,700 |
| 2023/10/02 | 6,016 | 6,111 | 5,957 | 5,961 | 152,700 |
| 2023/09/29 | 6,058 | 6,095 | 5,933 | 5,966 | 202,100 |
| 2023/09/28 | 6,016 | 6,074 | 5,987 | 6,018 | 170,900 |
| 2023/09/27 | 5,972 | 6,116 | 5,946 | 6,116 | 144,300 |
| 2023/09/26 | 6,080 | 6,080 | 6,012 | 6,028 | 85,000 |
| 2023/09/25 | 6,153 | 6,180 | 6,081 | 6,099 | 79,000 |
| 2023/09/22 | 6,097 | 6,147 | 6,054 | 6,114 | 171,300 |
| 2023/09/21 | 6,221 | 6,258 | 6,157 | 6,157 | 108,200 |
| 2023/09/20 | 6,316 | 6,335 | 6,191 | 6,191 | 145,500 |
| 2023/09/19 | 6,245 | 6,325 | 6,209 | 6,325 | 144,800 |
| 2023/09/15 | 6,300 | 6,346 | 6,255 | 6,285 | 214,100 |
| 2023/09/14 | 6,089 | 6,233 | 6,045 | 6,209 | 119,500 |
| 2023/09/13 | 6,020 | 6,071 | 5,994 | 6,043 | 124,500 |
| 2023/09/12 | 5,982 | 6,010 | 5,939 | 6,001 | 87,600 |
| 2023/09/11 | 5,977 | 5,978 | 5,862 | 5,906 | 159,500 |
| 2023/09/08 | 6,027 | 6,027 | 5,951 | 5,983 | 159,300 |
| 2023/09/07 | 5,955 | 6,115 | 5,938 | 6,095 | 241,300 |
| 2023/09/06 | 5,885 | 5,929 | 5,857 | 5,925 | 88,300 |
| 2023/09/05 | 5,820 | 5,896 | 5,798 | 5,896 | 114,800 |
| 2023/09/04 | 5,781 | 5,798 | 5,722 | 5,798 | 133,500 |
| 2023/09/01 | 5,594 | 5,695 | 5,554 | 5,659 | 120,400 |
| 2023/08/31 | 5,530 | 5,609 | 5,524 | 5,599 | 90,800 |
| 2023/08/30 | 5,502 | 5,570 | 5,492 | 5,568 | 113,000 |
| 2023/08/29 | 5,508 | 5,508 | 5,450 | 5,472 | 49,800 |
| 2023/08/28 | 5,500 | 5,500 | 5,432 | 5,480 | 56,200 |
| 2023/08/25 | 5,446 | 5,493 | 5,430 | 5,447 | 65,300 |
| 2023/08/24 | 5,461 | 5,489 | 5,400 | 5,480 | 77,000 |
| 2023/08/23 | 5,400 | 5,480 | 5,396 | 5,477 | 90,600 |
| 2023/08/22 | 5,285 | 5,395 | 5,267 | 5,395 | 91,200 |
| 2023/08/21 | 5,279 | 5,302 | 5,255 | 5,257 | 131,500 |
| 2023/08/18 | 5,215 | 5,243 | 5,191 | 5,217 | 76,700 |
| 2023/08/17 | 5,288 | 5,300 | 5,216 | 5,282 | 102,200 |
| 2023/08/16 | 5,281 | 5,293 | 5,234 | 5,250 | 70,500 |
| 2023/08/15 | 5,320 | 5,348 | 5,287 | 5,339 | 55,500 |
| 2023/08/14 | 5,447 | 5,447 | 5,312 | 5,312 | 70,400 |
| 2023/08/10 | 5,305 | 5,428 | 5,301 | 5,403 | 125,200 |
| 2023/08/09 | 5,387 | 5,392 | 5,325 | 5,336 | 95,900 |
| 2023/08/08 | 5,380 | 5,400 | 5,351 | 5,387 | 103,100 |
| 2023/08/07 | 5,229 | 5,322 | 5,221 | 5,317 | 84,500 |
| 2023/08/04 | 5,227 | 5,249 | 5,184 | 5,229 | 143,700 |
| 2023/08/03 | 5,301 | 5,321 | 5,225 | 5,266 | 175,500 |
| 2023/08/02 | 5,403 | 5,429 | 5,349 | 5,369 | 148,900 |
| 2023/08/01 | 5,549 | 5,555 | 5,456 | 5,477 | 151,300 |
| 2023/07/31 | 5,564 | 5,614 | 5,534 | 5,562 | 143,800 |
| 2023/07/28 | 5,313 | 5,451 | 5,305 | 5,445 | 133,200 |
| 2023/07/27 | 5,344 | 5,375 | 5,319 | 5,367 | 72,600 |
| 2023/07/26 | 5,350 | 5,382 | 5,318 | 5,345 | 92,900 |
| 2023/07/25 | 5,325 | 5,377 | 5,317 | 5,367 | 105,800 |
| 2023/07/24 | 5,245 | 5,294 | 5,223 | 5,261 | 61,300 |
| 2023/07/21 | 5,247 | 5,262 | 5,195 | 5,201 | 65,100 |
| 2023/07/20 | 5,229 | 5,279 | 5,222 | 5,247 | 137,100 |
| 2023/07/19 | 5,170 | 5,218 | 5,159 | 5,214 | 114,200 |
| 2023/07/18 | 5,023 | 5,112 | 5,014 | 5,112 | 92,100 |
| 2023/07/14 | 5,069 | 5,087 | 4,984 | 5,046 | 71,800 |
| 2023/07/13 | 5,028 | 5,041 | 4,980 | 5,018 | 99,300 |
| 2023/07/12 | 5,118 | 5,118 | 5,023 | 5,037 | 73,300 |
| 2023/07/11 | 5,155 | 5,155 | 5,073 | 5,088 | 87,900 |
| 2023/07/10 | 5,148 | 5,174 | 5,110 | 5,122 | 83,800 |
| 2023/07/07 | 5,115 | 5,177 | 5,085 | 5,134 | 107,500 |
| 2023/07/06 | 5,236 | 5,256 | 5,153 | 5,163 | 110,900 |
| 2023/07/05 | 5,230 | 5,267 | 5,170 | 5,267 | 77,200 |
| 2023/07/04 | 5,277 | 5,304 | 5,247 | 5,282 | 77,400 |
| 2023/07/03 | 5,253 | 5,293 | 5,239 | 5,277 | 102,100 |