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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,681 | 1,699 | 1,668 | 1,687 | 155,600 |
| 2026/02/20 | 1,685 | 1,685 | 1,672 | 1,681 | 91,100 |
| 2026/02/19 | 1,685 | 1,693 | 1,673 | 1,690 | 113,700 |
| 2026/02/18 | 1,683 | 1,698 | 1,677 | 1,689 | 74,400 |
| 2026/02/17 | 1,693 | 1,694 | 1,674 | 1,677 | 99,700 |
| 2026/02/16 | 1,678 | 1,695 | 1,664 | 1,695 | 178,100 |
| 2026/02/13 | 1,693 | 1,702 | 1,667 | 1,678 | 201,400 |
| 2026/02/12 | 1,700 | 1,704 | 1,692 | 1,701 | 196,200 |
| 2026/02/10 | 1,695 | 1,708 | 1,689 | 1,696 | 196,800 |
| 2026/02/09 | 1,710 | 1,713 | 1,683 | 1,697 | 252,900 |
| 2026/02/06 | 1,656 | 1,696 | 1,640 | 1,693 | 321,400 |
| 2026/02/05 | 1,720 | 1,722 | 1,698 | 1,703 | 228,400 |
| 2026/02/04 | 1,682 | 1,714 | 1,680 | 1,702 | 174,200 |
| 2026/02/03 | 1,688 | 1,691 | 1,677 | 1,682 | 130,600 |
| 2026/02/02 | 1,670 | 1,688 | 1,660 | 1,668 | 107,600 |
| 2026/01/30 | 1,655 | 1,670 | 1,645 | 1,670 | 98,000 |
| 2026/01/29 | 1,648 | 1,658 | 1,632 | 1,652 | 104,700 |
| 2026/01/28 | 1,665 | 1,665 | 1,647 | 1,650 | 127,100 |
| 2026/01/27 | 1,673 | 1,682 | 1,664 | 1,672 | 116,700 |
| 2026/01/26 | 1,690 | 1,690 | 1,672 | 1,681 | 218,600 |
| 2026/01/23 | 1,728 | 1,728 | 1,684 | 1,698 | 456,500 |
| 2026/01/22 | 1,702 | 1,729 | 1,702 | 1,728 | 196,300 |
| 2026/01/21 | 1,689 | 1,706 | 1,682 | 1,700 | 155,700 |
| 2026/01/20 | 1,704 | 1,709 | 1,695 | 1,709 | 98,600 |
| 2026/01/19 | 1,700 | 1,704 | 1,689 | 1,702 | 120,600 |
| 2026/01/16 | 1,689 | 1,700 | 1,685 | 1,700 | 111,900 |
| 2026/01/15 | 1,680 | 1,698 | 1,678 | 1,696 | 159,400 |
| 2026/01/14 | 1,673 | 1,684 | 1,671 | 1,681 | 167,400 |
| 2026/01/13 | 1,696 | 1,696 | 1,670 | 1,675 | 156,400 |
| 2026/01/09 | 1,681 | 1,694 | 1,673 | 1,677 | 122,500 |
| 2026/01/08 | 1,660 | 1,682 | 1,658 | 1,676 | 106,000 |
| 2026/01/07 | 1,660 | 1,675 | 1,652 | 1,660 | 144,300 |
| 2026/01/06 | 1,648 | 1,668 | 1,648 | 1,666 | 258,600 |
| 2026/01/05 | 1,647 | 1,653 | 1,631 | 1,637 | 155,100 |
| 2025/12/30 | 1,656 | 1,659 | 1,646 | 1,649 | 185,300 |
| 2025/12/29 | 1,640 | 1,655 | 1,635 | 1,650 | 182,900 |
| 2025/12/26 | 1,640 | 1,641 | 1,630 | 1,636 | 116,400 |
| 2025/12/25 | 1,636 | 1,639 | 1,630 | 1,637 | 93,600 |
| 2025/12/24 | 1,630 | 1,637 | 1,627 | 1,631 | 128,800 |
| 2025/12/23 | 1,613 | 1,633 | 1,613 | 1,632 | 117,800 |
| 2025/12/22 | 1,625 | 1,626 | 1,609 | 1,614 | 90,700 |
| 2025/12/19 | 1,622 | 1,625 | 1,613 | 1,625 | 143,000 |
| 2025/12/18 | 1,600 | 1,622 | 1,596 | 1,621 | 101,000 |
| 2025/12/17 | 1,614 | 1,614 | 1,599 | 1,607 | 81,000 |
| 2025/12/16 | 1,624 | 1,625 | 1,610 | 1,610 | 73,600 |
| 2025/12/15 | 1,607 | 1,625 | 1,598 | 1,624 | 133,900 |
| 2025/12/12 | 1,589 | 1,598 | 1,584 | 1,598 | 98,100 |
| 2025/12/11 | 1,607 | 1,613 | 1,580 | 1,580 | 157,600 |
| 2025/12/10 | 1,610 | 1,614 | 1,603 | 1,603 | 89,400 |
| 2025/12/09 | 1,620 | 1,622 | 1,605 | 1,605 | 98,800 |
| 2025/12/08 | 1,606 | 1,620 | 1,604 | 1,619 | 135,300 |
| 2025/12/05 | 1,584 | 1,607 | 1,584 | 1,606 | 194,600 |
| 2025/12/04 | 1,589 | 1,596 | 1,582 | 1,588 | 164,100 |
| 2025/12/03 | 1,593 | 1,600 | 1,583 | 1,594 | 224,700 |
| 2025/12/02 | 1,586 | 1,597 | 1,573 | 1,592 | 160,000 |
| 2025/12/01 | 1,610 | 1,610 | 1,578 | 1,591 | 176,400 |
| 2025/11/28 | 1,623 | 1,625 | 1,609 | 1,611 | 138,500 |
| 2025/11/27 | 1,630 | 1,636 | 1,615 | 1,621 | 138,100 |
| 2025/11/26 | 1,595 | 1,628 | 1,591 | 1,628 | 429,600 |
| 2025/11/25 | 1,595 | 1,598 | 1,579 | 1,586 | 110,400 |
| 2025/11/21 | 1,567 | 1,595 | 1,567 | 1,594 | 172,300 |
| 2025/11/20 | 1,569 | 1,582 | 1,565 | 1,570 | 130,400 |
| 2025/11/19 | 1,561 | 1,570 | 1,553 | 1,563 | 99,300 |
| 2025/11/18 | 1,575 | 1,579 | 1,553 | 1,558 | 121,700 |
| 2025/11/17 | 1,563 | 1,575 | 1,553 | 1,575 | 112,400 |
| 2025/11/14 | 1,575 | 1,581 | 1,559 | 1,563 | 171,000 |
| 2025/11/13 | 1,575 | 1,587 | 1,572 | 1,580 | 182,800 |
| 2025/11/12 | 1,576 | 1,587 | 1,569 | 1,571 | 193,200 |
| 2025/11/11 | 1,564 | 1,576 | 1,562 | 1,573 | 264,300 |
| 2025/11/10 | 1,570 | 1,576 | 1,545 | 1,563 | 301,000 |
| 2025/11/07 | 1,495 | 1,565 | 1,492 | 1,565 | 594,500 |
| 2025/11/06 | 1,519 | 1,538 | 1,516 | 1,530 | 244,500 |
| 2025/11/05 | 1,507 | 1,513 | 1,491 | 1,513 | 171,100 |
| 2025/11/04 | 1,480 | 1,512 | 1,475 | 1,510 | 213,900 |
| 2025/10/31 | 1,478 | 1,488 | 1,474 | 1,484 | 144,200 |
| 2025/10/30 | 1,460 | 1,484 | 1,460 | 1,478 | 322,300 |
| 2025/10/29 | 1,479 | 1,479 | 1,460 | 1,460 | 138,700 |
| 2025/10/28 | 1,492 | 1,497 | 1,476 | 1,479 | 149,100 |
| 2025/10/27 | 1,495 | 1,500 | 1,485 | 1,500 | 125,800 |
| 2025/10/24 | 1,495 | 1,498 | 1,480 | 1,482 | 108,800 |
| 2025/10/23 | 1,491 | 1,499 | 1,486 | 1,495 | 105,600 |
| 2025/10/22 | 1,480 | 1,498 | 1,480 | 1,492 | 291,200 |
| 2025/10/21 | 1,492 | 1,495 | 1,479 | 1,479 | 95,500 |
| 2025/10/20 | 1,488 | 1,491 | 1,480 | 1,485 | 74,700 |
| 2025/10/17 | 1,476 | 1,482 | 1,473 | 1,476 | 49,800 |
| 2025/10/16 | 1,474 | 1,487 | 1,474 | 1,481 | 96,400 |
| 2025/10/15 | 1,458 | 1,475 | 1,456 | 1,475 | 97,000 |
| 2025/10/14 | 1,435 | 1,460 | 1,433 | 1,445 | 164,800 |
| 2025/10/10 | 1,466 | 1,469 | 1,452 | 1,452 | 151,100 |
| 2025/10/09 | 1,482 | 1,484 | 1,471 | 1,473 | 124,000 |
| 2025/10/08 | 1,495 | 1,503 | 1,482 | 1,482 | 90,700 |
| 2025/10/07 | 1,485 | 1,495 | 1,484 | 1,492 | 112,400 |
| 2025/10/06 | 1,503 | 1,503 | 1,480 | 1,485 | 193,100 |
| 2025/10/03 | 1,466 | 1,483 | 1,466 | 1,475 | 96,100 |
| 2025/10/02 | 1,483 | 1,484 | 1,461 | 1,468 | 130,700 |
| 2025/10/01 | 1,510 | 1,510 | 1,481 | 1,483 | 153,400 |
| 2025/09/30 | 1,520 | 1,520 | 1,497 | 1,506 | 146,500 |
| 2025/09/29 | 1,540 | 1,540 | 1,520 | 1,520 | 169,000 |
| 2025/09/26 | 1,553 | 1,569 | 1,551 | 1,567 | 185,300 |
| 2025/09/25 | 1,556 | 1,559 | 1,551 | 1,553 | 112,800 |
| 2025/09/24 | 1,551 | 1,555 | 1,546 | 1,550 | 75,500 |
| 2025/09/22 | 1,557 | 1,557 | 1,545 | 1,548 | 108,500 |
| 2025/09/19 | 1,554 | 1,559 | 1,541 | 1,550 | 134,300 |
| 2025/09/18 | 1,556 | 1,558 | 1,545 | 1,545 | 141,300 |
| 2025/09/17 | 1,568 | 1,568 | 1,555 | 1,555 | 142,800 |
| 2025/09/16 | 1,566 | 1,575 | 1,562 | 1,570 | 112,100 |
| 2025/09/12 | 1,573 | 1,578 | 1,567 | 1,567 | 174,400 |
| 2025/09/11 | 1,585 | 1,592 | 1,568 | 1,575 | 126,600 |
| 2025/09/10 | 1,601 | 1,601 | 1,587 | 1,587 | 132,200 |
| 2025/09/09 | 1,603 | 1,613 | 1,589 | 1,601 | 278,700 |
| 2025/09/08 | 1,615 | 1,616 | 1,595 | 1,599 | 197,400 |
| 2025/09/05 | 1,600 | 1,609 | 1,588 | 1,608 | 258,000 |
| 2025/09/04 | 1,579 | 1,599 | 1,575 | 1,599 | 255,400 |
| 2025/09/03 | 1,564 | 1,580 | 1,552 | 1,575 | 242,600 |
| 2025/09/02 | 1,557 | 1,569 | 1,556 | 1,561 | 198,400 |
| 2025/09/01 | 1,540 | 1,554 | 1,539 | 1,554 | 133,700 |
| 2025/08/29 | 1,539 | 1,541 | 1,533 | 1,535 | 91,000 |
| 2025/08/28 | 1,543 | 1,543 | 1,534 | 1,539 | 68,700 |
| 2025/08/27 | 1,537 | 1,545 | 1,531 | 1,541 | 112,500 |
| 2025/08/26 | 1,548 | 1,551 | 1,537 | 1,537 | 114,300 |
| 2025/08/25 | 1,560 | 1,564 | 1,543 | 1,548 | 138,400 |
| 2025/08/22 | 1,561 | 1,562 | 1,553 | 1,560 | 107,300 |
| 2025/08/21 | 1,560 | 1,562 | 1,555 | 1,556 | 91,900 |
| 2025/08/20 | 1,560 | 1,565 | 1,555 | 1,559 | 70,200 |
| 2025/08/19 | 1,557 | 1,564 | 1,549 | 1,559 | 165,400 |
| 2025/08/18 | 1,547 | 1,560 | 1,546 | 1,555 | 155,600 |
| 2025/08/15 | 1,549 | 1,551 | 1,538 | 1,549 | 164,200 |
| 2025/08/14 | 1,550 | 1,551 | 1,540 | 1,549 | 133,600 |
| 2025/08/13 | 1,539 | 1,555 | 1,531 | 1,550 | 290,600 |
| 2025/08/12 | 1,539 | 1,546 | 1,526 | 1,539 | 295,300 |
| 2025/08/08 | 1,520 | 1,534 | 1,514 | 1,528 | 166,400 |
| 2025/08/07 | 1,513 | 1,531 | 1,510 | 1,528 | 263,700 |
| 2025/08/06 | 1,510 | 1,553 | 1,509 | 1,509 | 697,600 |
| 2025/08/05 | 1,489 | 1,489 | 1,467 | 1,470 | 181,400 |
| 2025/08/04 | 1,472 | 1,481 | 1,471 | 1,474 | 127,400 |
| 2025/08/01 | 1,472 | 1,492 | 1,471 | 1,488 | 154,400 |
| 2025/07/31 | 1,457 | 1,476 | 1,457 | 1,472 | 209,600 |
| 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 |