世紀東急工業(1898)の株価時系列情報
世紀東急工業(1898)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,448 | 1,456 | 1,448 | 1,455 | 117,600 |
| 2025/07/29 | 1,447 | 1,448 | 1,440 | 1,447 | 91,100 |
| 2025/07/28 | 1,450 | 1,456 | 1,444 | 1,450 | 119,300 |
| 2025/07/25 | 1,444 | 1,450 | 1,436 | 1,448 | 87,200 |
| 2025/07/24 | 1,431 | 1,440 | 1,429 | 1,440 | 127,000 |
| 2025/07/23 | 1,429 | 1,433 | 1,425 | 1,431 | 147,800 |
| 2025/07/22 | 1,425 | 1,431 | 1,416 | 1,422 | 135,700 |
| 2025/07/18 | 1,435 | 1,435 | 1,425 | 1,425 | 83,300 |
| 2025/07/17 | 1,431 | 1,437 | 1,428 | 1,436 | 76,100 |
| 2025/07/16 | 1,439 | 1,441 | 1,431 | 1,431 | 80,600 |
| 2025/07/15 | 1,450 | 1,450 | 1,437 | 1,439 | 115,500 |
| 2025/07/14 | 1,450 | 1,454 | 1,442 | 1,449 | 116,300 |
| 2025/07/11 | 1,443 | 1,456 | 1,443 | 1,451 | 115,900 |
| 2025/07/10 | 1,441 | 1,444 | 1,436 | 1,442 | 94,600 |
| 2025/07/09 | 1,435 | 1,446 | 1,433 | 1,440 | 131,800 |
| 2025/07/08 | 1,431 | 1,434 | 1,426 | 1,433 | 89,100 |
| 2025/07/07 | 1,444 | 1,444 | 1,430 | 1,434 | 114,600 |
| 2025/07/04 | 1,438 | 1,455 | 1,438 | 1,447 | 133,400 |
| 2025/07/03 | 1,435 | 1,441 | 1,432 | 1,438 | 124,700 |
| 2025/07/02 | 1,435 | 1,450 | 1,432 | 1,438 | 109,500 |
| 2025/07/01 | 1,460 | 1,468 | 1,438 | 1,438 | 148,400 |
| 2025/06/30 | 1,480 | 1,485 | 1,467 | 1,467 | 125,500 |
| 2025/06/27 | 1,470 | 1,482 | 1,470 | 1,475 | 149,200 |
| 2025/06/26 | 1,462 | 1,470 | 1,452 | 1,470 | 101,400 |
| 2025/06/25 | 1,465 | 1,466 | 1,457 | 1,463 | 77,100 |
| 2025/06/24 | 1,475 | 1,477 | 1,463 | 1,465 | 79,300 |
| 2025/06/23 | 1,465 | 1,470 | 1,456 | 1,469 | 99,200 |
| 2025/06/20 | 1,468 | 1,475 | 1,463 | 1,465 | 146,100 |
| 2025/06/19 | 1,465 | 1,470 | 1,459 | 1,468 | 96,100 |
| 2025/06/18 | 1,450 | 1,462 | 1,448 | 1,462 | 196,500 |
| 2025/06/17 | 1,453 | 1,453 | 1,441 | 1,445 | 65,400 |
| 2025/06/16 | 1,450 | 1,455 | 1,444 | 1,447 | 83,600 |
| 2025/06/13 | 1,449 | 1,449 | 1,435 | 1,445 | 113,900 |
| 2025/06/12 | 1,438 | 1,449 | 1,438 | 1,449 | 102,200 |
| 2025/06/11 | 1,430 | 1,439 | 1,427 | 1,439 | 96,100 |
| 2025/06/10 | 1,431 | 1,441 | 1,431 | 1,432 | 88,900 |
| 2025/06/09 | 1,430 | 1,435 | 1,419 | 1,430 | 117,600 |
| 2025/06/06 | 1,426 | 1,437 | 1,426 | 1,428 | 98,000 |
| 2025/06/05 | 1,450 | 1,450 | 1,421 | 1,426 | 160,200 |
| 2025/06/04 | 1,464 | 1,467 | 1,441 | 1,442 | 169,500 |
| 2025/06/03 | 1,449 | 1,462 | 1,445 | 1,454 | 238,300 |
| 2025/06/02 | 1,442 | 1,460 | 1,440 | 1,447 | 179,100 |
| 2025/05/30 | 1,438 | 1,449 | 1,432 | 1,444 | 109,900 |
| 2025/05/29 | 1,449 | 1,449 | 1,435 | 1,436 | 128,300 |
| 2025/05/28 | 1,434 | 1,447 | 1,434 | 1,435 | 161,700 |
| 2025/05/27 | 1,429 | 1,436 | 1,425 | 1,432 | 137,000 |
| 2025/05/26 | 1,424 | 1,430 | 1,420 | 1,420 | 99,900 |
| 2025/05/23 | 1,420 | 1,425 | 1,414 | 1,424 | 105,900 |
| 2025/05/22 | 1,405 | 1,416 | 1,400 | 1,410 | 102,100 |
| 2025/05/21 | 1,417 | 1,424 | 1,408 | 1,408 | 94,500 |
| 2025/05/20 | 1,424 | 1,431 | 1,408 | 1,408 | 174,300 |
| 2025/05/19 | 1,426 | 1,434 | 1,418 | 1,422 | 187,000 |
| 2025/05/16 | 1,406 | 1,422 | 1,399 | 1,417 | 196,100 |
| 2025/05/15 | 1,408 | 1,417 | 1,398 | 1,400 | 262,400 |
| 2025/05/14 | 1,427 | 1,438 | 1,397 | 1,409 | 467,000 |
| 2025/05/13 | 1,512 | 1,538 | 1,440 | 1,440 | 899,700 |
| 2025/05/12 | 1,548 | 1,554 | 1,536 | 1,552 | 309,800 |
| 2025/05/09 | 1,541 | 1,552 | 1,541 | 1,550 | 199,400 |
| 2025/05/08 | 1,537 | 1,545 | 1,526 | 1,545 | 76,800 |
| 2025/05/07 | 1,525 | 1,540 | 1,525 | 1,537 | 83,300 |
| 2025/05/02 | 1,539 | 1,544 | 1,527 | 1,532 | 72,500 |
| 2025/05/01 | 1,540 | 1,546 | 1,533 | 1,534 | 90,100 |
| 2025/04/30 | 1,548 | 1,552 | 1,541 | 1,552 | 101,500 |
| 2025/04/28 | 1,546 | 1,561 | 1,546 | 1,556 | 186,000 |
| 2025/04/25 | 1,535 | 1,545 | 1,532 | 1,545 | 84,100 |
| 2025/04/24 | 1,536 | 1,543 | 1,528 | 1,535 | 102,300 |
| 2025/04/23 | 1,533 | 1,544 | 1,530 | 1,537 | 139,500 |
| 2025/04/22 | 1,501 | 1,531 | 1,501 | 1,528 | 156,300 |
| 2025/04/21 | 1,498 | 1,510 | 1,495 | 1,510 | 77,800 |
| 2025/04/18 | 1,497 | 1,515 | 1,497 | 1,506 | 130,200 |
| 2025/04/17 | 1,481 | 1,493 | 1,477 | 1,492 | 78,800 |
| 2025/04/16 | 1,477 | 1,490 | 1,475 | 1,483 | 123,200 |
| 2025/04/15 | 1,500 | 1,500 | 1,476 | 1,476 | 109,500 |
| 2025/04/14 | 1,490 | 1,502 | 1,480 | 1,484 | 205,400 |
| 2025/04/11 | 1,441 | 1,478 | 1,423 | 1,475 | 210,300 |
| 2025/04/10 | 1,450 | 1,471 | 1,431 | 1,471 | 398,900 |
| 2025/04/09 | 1,395 | 1,401 | 1,371 | 1,390 | 239,500 |
| 2025/04/08 | 1,380 | 1,418 | 1,373 | 1,415 | 304,100 |
| 2025/04/07 | 1,322 | 1,366 | 1,298 | 1,334 | 572,800 |
| 2025/04/04 | 1,450 | 1,456 | 1,398 | 1,427 | 391,600 |
| 2025/04/03 | 1,461 | 1,478 | 1,446 | 1,475 | 384,200 |
| 2025/04/02 | 1,506 | 1,506 | 1,486 | 1,491 | 282,200 |
| 2025/04/01 | 1,520 | 1,531 | 1,505 | 1,505 | 150,500 |
| 2025/03/31 | 1,529 | 1,530 | 1,502 | 1,513 | 321,800 |
| 2025/03/28 | 1,511 | 1,561 | 1,504 | 1,546 | 536,800 |
| 2025/03/27 | 1,561 | 1,570 | 1,556 | 1,568 | 471,100 |
| 2025/03/26 | 1,563 | 1,569 | 1,558 | 1,565 | 234,700 |
| 2025/03/25 | 1,575 | 1,576 | 1,557 | 1,563 | 272,400 |
| 2025/03/24 | 1,581 | 1,582 | 1,563 | 1,575 | 300,100 |
| 2025/03/21 | 1,583 | 1,590 | 1,575 | 1,581 | 262,300 |
| 2025/03/19 | 1,577 | 1,586 | 1,572 | 1,583 | 190,400 |
| 2025/03/18 | 1,569 | 1,574 | 1,566 | 1,573 | 181,300 |
| 2025/03/17 | 1,552 | 1,567 | 1,549 | 1,564 | 195,200 |
| 2025/03/14 | 1,560 | 1,561 | 1,548 | 1,548 | 308,900 |
| 2025/03/13 | 1,552 | 1,568 | 1,549 | 1,563 | 176,600 |
| 2025/03/12 | 1,548 | 1,557 | 1,542 | 1,555 | 112,800 |
| 2025/03/11 | 1,552 | 1,552 | 1,531 | 1,548 | 191,600 |
| 2025/03/10 | 1,579 | 1,579 | 1,555 | 1,557 | 153,400 |
| 2025/03/07 | 1,578 | 1,585 | 1,559 | 1,571 | 204,200 |
| 2025/03/06 | 1,588 | 1,600 | 1,580 | 1,584 | 251,200 |
| 2025/03/05 | 1,567 | 1,584 | 1,567 | 1,583 | 243,000 |
| 2025/03/04 | 1,576 | 1,584 | 1,563 | 1,576 | 248,500 |
| 2025/03/03 | 1,568 | 1,584 | 1,568 | 1,583 | 236,400 |
| 2025/02/28 | 1,548 | 1,559 | 1,544 | 1,555 | 140,500 |
| 2025/02/27 | 1,536 | 1,556 | 1,536 | 1,556 | 175,000 |
| 2025/02/26 | 1,540 | 1,543 | 1,524 | 1,535 | 158,300 |
| 2025/02/25 | 1,528 | 1,545 | 1,527 | 1,541 | 191,600 |
| 2025/02/21 | 1,533 | 1,537 | 1,524 | 1,533 | 143,400 |
| 2025/02/20 | 1,550 | 1,550 | 1,527 | 1,539 | 303,000 |
| 2025/02/19 | 1,550 | 1,560 | 1,548 | 1,549 | 140,100 |
| 2025/02/18 | 1,567 | 1,570 | 1,548 | 1,554 | 185,600 |
| 2025/02/17 | 1,584 | 1,584 | 1,565 | 1,565 | 96,000 |
| 2025/02/14 | 1,585 | 1,587 | 1,573 | 1,575 | 155,100 |
| 2025/02/13 | 1,576 | 1,588 | 1,564 | 1,585 | 183,700 |
| 2025/02/12 | 1,574 | 1,578 | 1,564 | 1,575 | 176,500 |
| 2025/02/10 | 1,551 | 1,576 | 1,551 | 1,562 | 287,700 |
| 2025/02/07 | 1,527 | 1,544 | 1,522 | 1,543 | 159,700 |
| 2025/02/06 | 1,509 | 1,528 | 1,509 | 1,521 | 117,600 |
| 2025/02/05 | 1,515 | 1,519 | 1,506 | 1,510 | 134,900 |
| 2025/02/04 | 1,526 | 1,529 | 1,505 | 1,507 | 172,800 |
| 2025/02/03 | 1,534 | 1,534 | 1,508 | 1,511 | 294,300 |
| 2025/01/31 | 1,539 | 1,548 | 1,536 | 1,545 | 152,200 |
| 2025/01/30 | 1,530 | 1,544 | 1,528 | 1,544 | 149,600 |
| 2025/01/29 | 1,531 | 1,531 | 1,524 | 1,527 | 117,700 |
| 2025/01/28 | 1,523 | 1,531 | 1,522 | 1,530 | 137,700 |
| 2025/01/27 | 1,514 | 1,524 | 1,509 | 1,522 | 139,200 |
| 2025/01/24 | 1,495 | 1,509 | 1,494 | 1,503 | 88,000 |
| 2025/01/23 | 1,492 | 1,493 | 1,483 | 1,490 | 128,600 |
| 2025/01/22 | 1,485 | 1,499 | 1,485 | 1,493 | 125,400 |
| 2025/01/21 | 1,480 | 1,483 | 1,475 | 1,479 | 91,300 |
| 2025/01/20 | 1,473 | 1,478 | 1,466 | 1,473 | 118,000 |
| 2025/01/17 | 1,470 | 1,472 | 1,462 | 1,468 | 150,500 |
| 2025/01/16 | 1,494 | 1,494 | 1,474 | 1,475 | 153,600 |
| 2025/01/15 | 1,488 | 1,493 | 1,482 | 1,483 | 122,300 |
| 2025/01/14 | 1,505 | 1,505 | 1,484 | 1,485 | 243,500 |
| 2025/01/10 | 1,505 | 1,508 | 1,499 | 1,505 | 143,300 |
| 2025/01/09 | 1,514 | 1,514 | 1,501 | 1,507 | 127,000 |
| 2025/01/08 | 1,526 | 1,536 | 1,511 | 1,511 | 167,900 |
| 2025/01/07 | 1,545 | 1,547 | 1,524 | 1,526 | 273,000 |
| 2025/01/06 | 1,560 | 1,563 | 1,546 | 1,552 | 246,700 |
| 2024/12/30 | 1,566 | 1,571 | 1,557 | 1,561 | 244,500 |
| 2024/12/27 | 1,525 | 1,560 | 1,525 | 1,554 | 308,800 |
| 2024/12/26 | 1,507 | 1,518 | 1,505 | 1,516 | 240,200 |
| 2024/12/25 | 1,489 | 1,511 | 1,489 | 1,505 | 297,700 |
| 2024/12/24 | 1,467 | 1,484 | 1,465 | 1,481 | 253,500 |
| 2024/12/23 | 1,475 | 1,479 | 1,462 | 1,465 | 288,100 |
| 2024/12/20 | 1,485 | 1,490 | 1,470 | 1,470 | 248,100 |
| 2024/12/19 | 1,479 | 1,489 | 1,472 | 1,486 | 227,900 |
| 2024/12/18 | 1,489 | 1,497 | 1,486 | 1,486 | 206,800 |
| 2024/12/17 | 1,491 | 1,499 | 1,484 | 1,486 | 218,900 |
| 2024/12/16 | 1,500 | 1,508 | 1,493 | 1,494 | 192,100 |
| 2024/12/13 | 1,500 | 1,508 | 1,498 | 1,499 | 278,600 |
| 2024/12/12 | 1,505 | 1,509 | 1,499 | 1,499 | 223,100 |
| 2024/12/11 | 1,503 | 1,510 | 1,496 | 1,506 | 229,700 |
| 2024/12/10 | 1,509 | 1,510 | 1,500 | 1,505 | 109,400 |
| 2024/12/09 | 1,495 | 1,509 | 1,495 | 1,505 | 167,000 |
| 2024/12/06 | 1,500 | 1,500 | 1,490 | 1,498 | 112,500 |
| 2024/12/05 | 1,498 | 1,505 | 1,495 | 1,495 | 124,000 |
| 2024/12/04 | 1,517 | 1,519 | 1,492 | 1,492 | 205,400 |
| 2024/12/03 | 1,501 | 1,519 | 1,501 | 1,508 | 284,800 |
| 2024/12/02 | 1,511 | 1,517 | 1,506 | 1,506 | 116,200 |
| 2024/11/29 | 1,517 | 1,518 | 1,507 | 1,513 | 82,000 |
| 2024/11/28 | 1,506 | 1,519 | 1,502 | 1,519 | 108,600 |
| 2024/11/27 | 1,522 | 1,525 | 1,496 | 1,502 | 157,000 |
| 2024/11/26 | 1,533 | 1,533 | 1,508 | 1,522 | 266,600 |
| 2024/11/25 | 1,551 | 1,554 | 1,533 | 1,533 | 133,800 |
| 2024/11/22 | 1,548 | 1,558 | 1,546 | 1,546 | 87,300 |
| 2024/11/21 | 1,553 | 1,560 | 1,545 | 1,548 | 79,400 |
| 2024/11/20 | 1,561 | 1,563 | 1,544 | 1,553 | 79,600 |
| 2024/11/19 | 1,554 | 1,569 | 1,552 | 1,562 | 111,100 |
| 2024/11/18 | 1,531 | 1,554 | 1,527 | 1,552 | 117,500 |
| 2024/11/15 | 1,543 | 1,548 | 1,533 | 1,534 | 180,400 |
| 2024/11/14 | 1,557 | 1,569 | 1,543 | 1,543 | 185,800 |
| 2024/11/13 | 1,556 | 1,568 | 1,556 | 1,557 | 172,300 |
| 2024/11/12 | 1,560 | 1,573 | 1,555 | 1,558 | 179,700 |
| 2024/11/11 | 1,552 | 1,570 | 1,552 | 1,563 | 197,300 |
| 2024/11/08 | 1,551 | 1,569 | 1,551 | 1,554 | 245,600 |
| 2024/11/07 | 1,549 | 1,586 | 1,548 | 1,550 | 680,700 |
| 2024/11/06 | 1,502 | 1,513 | 1,491 | 1,497 | 203,400 |
| 2024/11/05 | 1,480 | 1,502 | 1,478 | 1,502 | 162,100 |
| 2024/11/01 | 1,482 | 1,488 | 1,468 | 1,469 | 172,300 |
| 2024/10/31 | 1,491 | 1,501 | 1,486 | 1,491 | 141,300 |
| 2024/10/30 | 1,485 | 1,497 | 1,484 | 1,489 | 425,000 |
| 2024/10/29 | 1,475 | 1,482 | 1,467 | 1,480 | 184,900 |
| 2024/10/28 | 1,446 | 1,472 | 1,439 | 1,465 | 157,000 |
| 2024/10/25 | 1,462 | 1,464 | 1,441 | 1,448 | 181,200 |
| 2024/10/24 | 1,458 | 1,468 | 1,450 | 1,463 | 196,900 |
| 2024/10/23 | 1,485 | 1,488 | 1,476 | 1,476 | 202,700 |
| 2024/10/22 | 1,507 | 1,507 | 1,487 | 1,488 | 239,900 |
| 2024/10/21 | 1,505 | 1,507 | 1,496 | 1,500 | 124,600 |
| 2024/10/18 | 1,504 | 1,513 | 1,502 | 1,504 | 136,600 |
| 2024/10/17 | 1,513 | 1,513 | 1,498 | 1,498 | 154,600 |
| 2024/10/16 | 1,505 | 1,523 | 1,498 | 1,509 | 155,400 |
| 2024/10/15 | 1,516 | 1,524 | 1,504 | 1,514 | 146,200 |
| 2024/10/11 | 1,511 | 1,521 | 1,510 | 1,510 | 113,500 |
| 2024/10/10 | 1,520 | 1,520 | 1,508 | 1,517 | 179,800 |
| 2024/10/09 | 1,512 | 1,517 | 1,505 | 1,517 | 144,000 |
| 2024/10/08 | 1,542 | 1,543 | 1,505 | 1,507 | 287,000 |
| 2024/10/07 | 1,565 | 1,565 | 1,549 | 1,549 | 166,800 |
| 2024/10/04 | 1,543 | 1,561 | 1,543 | 1,553 | 161,600 |