東京通信グループ(7359)の株価時系列情報
東京通信グループ(7359)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 |
|---|---|---|---|---|---|
| 2025/08/28 | 485 | 488 | 464 | 476 | 229,300 |
| 2025/08/27 | 471 | 500 | 465 | 486 | 397,000 |
| 2025/08/26 | 463 | 474 | 456 | 470 | 243,700 |
| 2025/08/25 | 493 | 498 | 459 | 464 | 453,200 |
| 2025/08/22 | 530 | 530 | 490 | 497 | 361,900 |
| 2025/08/21 | 528 | 536 | 520 | 528 | 174,300 |
| 2025/08/20 | 539 | 543 | 518 | 528 | 386,000 |
| 2025/08/19 | 568 | 570 | 531 | 531 | 713,900 |
| 2025/08/18 | 600 | 614 | 578 | 578 | 602,800 |
| 2025/08/15 | 585 | 636 | 575 | 604 | 1,696,400 |
| 2025/08/14 | 570 | 589 | 566 | 575 | 289,400 |
| 2025/08/13 | 577 | 580 | 557 | 565 | 320,900 |
| 2025/08/12 | 540 | 557 | 533 | 557 | 239,400 |
| 2025/08/08 | 527 | 544 | 521 | 534 | 280,700 |
| 2025/08/07 | 500 | 528 | 500 | 525 | 360,300 |
| 2025/08/06 | 507 | 509 | 492 | 500 | 216,500 |
| 2025/08/05 | 498 | 506 | 490 | 501 | 177,300 |
| 2025/08/04 | 470 | 507 | 470 | 490 | 248,200 |
| 2025/08/01 | 490 | 491 | 482 | 485 | 159,400 |
| 2025/07/31 | 473 | 490 | 468 | 490 | 244,200 |
| 2025/07/30 | 471 | 472 | 450 | 469 | 340,000 |
| 2025/07/29 | 459 | 465 | 455 | 456 | 125,100 |
| 2025/07/28 | 443 | 460 | 438 | 458 | 160,200 |
| 2025/07/25 | 457 | 464 | 444 | 446 | 161,600 |
| 2025/07/24 | 463 | 463 | 442 | 454 | 192,900 |
| 2025/07/23 | 445 | 463 | 445 | 463 | 255,200 |
| 2025/07/22 | 455 | 456 | 441 | 444 | 353,100 |
| 2025/07/18 | 447 | 455 | 440 | 445 | 197,500 |
| 2025/07/17 | 447 | 454 | 437 | 442 | 227,200 |
| 2025/07/16 | 442 | 446 | 436 | 445 | 241,100 |
| 2025/07/15 | 465 | 472 | 441 | 441 | 543,600 |
| 2025/07/14 | 477 | 480 | 460 | 467 | 413,400 |
| 2025/07/11 | 478 | 488 | 451 | 473 | 1,011,000 |
| 2025/07/10 | 525 | 545 | 466 | 486 | 3,582,500 |
| 2025/07/09 | 444 | 516 | 442 | 516 | 2,279,000 |
| 2025/07/08 | 406 | 443 | 406 | 436 | 1,146,400 |
| 2025/07/07 | 378 | 425 | 376 | 404 | 1,054,400 |
| 2025/07/04 | 365 | 390 | 365 | 377 | 295,200 |
| 2025/07/03 | 355 | 367 | 354 | 364 | 164,500 |
| 2025/07/02 | 371 | 381 | 352 | 362 | 458,500 |
| 2025/07/01 | 416 | 418 | 369 | 370 | 1,709,000 |
| 2025/06/30 | 368 | 448 | 368 | 448 | 196,600 |
| 2025/06/27 | 383 | 397 | 362 | 368 | 467,600 |
| 2025/06/26 | 371 | 450 | 356 | 391 | 2,450,700 |
| 2025/06/25 | 384 | 389 | 372 | 374 | 194,200 |
| 2025/06/24 | 386 | 396 | 381 | 382 | 171,600 |
| 2025/06/23 | 388 | 394 | 383 | 383 | 164,800 |
| 2025/06/20 | 379 | 388 | 373 | 382 | 152,600 |
| 2025/06/19 | 399 | 399 | 375 | 375 | 158,300 |
| 2025/06/18 | 400 | 410 | 385 | 392 | 352,500 |
| 2025/06/17 | 388 | 410 | 388 | 403 | 422,200 |
| 2025/06/16 | 365 | 393 | 362 | 385 | 315,700 |
| 2025/06/13 | 389 | 400 | 358 | 365 | 592,700 |
| 2025/06/12 | 342 | 418 | 342 | 389 | 1,450,000 |
| 2025/06/11 | 342 | 353 | 339 | 344 | 221,000 |
| 2025/06/10 | 342 | 355 | 335 | 342 | 374,900 |
| 2025/06/09 | 335 | 344 | 334 | 336 | 199,300 |
| 2025/06/06 | 335 | 345 | 330 | 333 | 212,500 |
| 2025/06/05 | 311 | 343 | 311 | 340 | 499,600 |
| 2025/06/04 | 301 | 320 | 301 | 314 | 323,800 |
| 2025/06/03 | 291 | 309 | 290 | 301 | 244,100 |
| 2025/06/02 | 297 | 304 | 288 | 290 | 351,400 |
| 2025/05/30 | 296 | 304 | 294 | 297 | 239,100 |
| 2025/05/29 | 309 | 309 | 296 | 299 | 303,600 |
| 2025/05/28 | 315 | 318 | 304 | 306 | 246,200 |
| 2025/05/27 | 313 | 324 | 310 | 315 | 342,600 |
| 2025/05/26 | 308 | 315 | 304 | 313 | 338,600 |
| 2025/05/23 | 320 | 322 | 308 | 313 | 290,000 |
| 2025/05/22 | 320 | 340 | 312 | 312 | 605,800 |
| 2025/05/21 | 379 | 382 | 318 | 319 | 1,886,700 |
| 2025/05/20 | 303 | 378 | 298 | 363 | 4,514,200 |
| 2025/05/19 | 291 | 303 | 291 | 298 | 99,500 |
| 2025/05/16 | 289 | 295 | 284 | 294 | 115,800 |
| 2025/05/15 | 287 | 294 | 276 | 292 | 330,600 |
| 2025/05/14 | 253 | 331 | 249 | 285 | 3,243,500 |
| 2025/05/13 | 271 | 290 | 250 | 256 | 2,339,200 |
| 2025/05/12 | 269 | 270 | 263 | 268 | 29,100 |
| 2025/05/09 | 258 | 263 | 257 | 261 | 20,300 |
| 2025/05/08 | 267 | 267 | 256 | 257 | 21,000 |
| 2025/05/07 | 256 | 268 | 253 | 263 | 109,100 |
| 2025/05/02 | 252 | 255 | 250 | 252 | 20,000 |
| 2025/05/01 | 254 | 257 | 252 | 252 | 14,600 |
| 2025/04/30 | 255 | 259 | 251 | 256 | 47,000 |
| 2025/04/28 | 259 | 260 | 254 | 254 | 34,600 |
| 2025/04/25 | 253 | 260 | 253 | 253 | 67,300 |
| 2025/04/24 | 252 | 258 | 249 | 251 | 45,100 |
| 2025/04/23 | 256 | 259 | 250 | 254 | 48,100 |
| 2025/04/22 | 251 | 257 | 249 | 257 | 42,300 |
| 2025/04/21 | 242 | 253 | 242 | 248 | 44,400 |
| 2025/04/18 | 248 | 248 | 240 | 246 | 31,400 |
| 2025/04/17 | 240 | 242 | 237 | 242 | 32,800 |
| 2025/04/16 | 244 | 246 | 237 | 237 | 42,300 |
| 2025/04/15 | 239 | 249 | 236 | 246 | 83,200 |
| 2025/04/14 | 230 | 244 | 229 | 231 | 186,500 |
| 2025/04/11 | 226 | 230 | 217 | 230 | 73,000 |
| 2025/04/10 | 229 | 249 | 221 | 227 | 575,800 |
| 2025/04/09 | 207 | 212 | 198 | 205 | 105,200 |
| 2025/04/08 | 192 | 217 | 192 | 215 | 194,900 |
| 2025/04/07 | 193 | 200 | 183 | 187 | 251,500 |
| 2025/04/04 | 216 | 222 | 206 | 214 | 175,800 |
| 2025/04/03 | 239 | 241 | 231 | 232 | 141,300 |
| 2025/04/02 | 248 | 248 | 242 | 242 | 42,900 |
| 2025/04/01 | 254 | 256 | 245 | 245 | 84,200 |
| 2025/03/31 | 261 | 262 | 250 | 254 | 113,000 |
| 2025/03/28 | 272 | 275 | 264 | 264 | 52,100 |
| 2025/03/27 | 270 | 274 | 269 | 272 | 40,800 |
| 2025/03/26 | 276 | 276 | 265 | 272 | 94,100 |
| 2025/03/25 | 273 | 284 | 266 | 275 | 384,300 |
| 2025/03/24 | 261 | 264 | 257 | 257 | 28,500 |
| 2025/03/21 | 265 | 268 | 261 | 263 | 52,500 |
| 2025/03/19 | 253 | 264 | 253 | 263 | 66,800 |
| 2025/03/18 | 250 | 254 | 248 | 254 | 62,000 |
| 2025/03/17 | 244 | 252 | 244 | 251 | 49,400 |
| 2025/03/14 | 246 | 249 | 243 | 243 | 43,000 |
| 2025/03/13 | 251 | 252 | 245 | 245 | 46,600 |
| 2025/03/12 | 246 | 252 | 246 | 249 | 70,900 |
| 2025/03/11 | 246 | 247 | 239 | 245 | 55,500 |
| 2025/03/10 | 249 | 251 | 243 | 249 | 56,100 |
| 2025/03/07 | 248 | 248 | 244 | 245 | 42,600 |
| 2025/03/06 | 251 | 251 | 248 | 249 | 46,000 |
| 2025/03/05 | 245 | 254 | 243 | 251 | 68,300 |
| 2025/03/04 | 250 | 250 | 242 | 245 | 75,800 |
| 2025/03/03 | 253 | 253 | 246 | 250 | 64,200 |
| 2025/02/28 | 256 | 256 | 248 | 248 | 157,100 |
| 2025/02/27 | 261 | 261 | 255 | 255 | 89,300 |
| 2025/02/26 | 266 | 266 | 255 | 256 | 60,800 |
| 2025/02/25 | 265 | 266 | 258 | 263 | 89,900 |
| 2025/02/21 | 284 | 284 | 267 | 267 | 146,100 |
| 2025/02/20 | 292 | 292 | 281 | 283 | 93,800 |
| 2025/02/19 | 287 | 304 | 286 | 292 | 190,900 |
| 2025/02/18 | 289 | 291 | 284 | 284 | 86,500 |
| 2025/02/17 | 281 | 294 | 278 | 289 | 165,400 |
| 2025/02/14 | 273 | 290 | 264 | 276 | 258,700 |
| 2025/02/13 | 305 | 306 | 298 | 300 | 122,000 |
| 2025/02/12 | 302 | 307 | 297 | 305 | 148,500 |
| 2025/02/10 | 292 | 301 | 287 | 300 | 176,100 |
| 2025/02/07 | 287 | 294 | 287 | 292 | 94,100 |
| 2025/02/06 | 283 | 291 | 281 | 289 | 82,800 |
| 2025/02/05 | 278 | 284 | 274 | 283 | 52,800 |
| 2025/02/04 | 279 | 279 | 274 | 276 | 37,800 |
| 2025/02/03 | 279 | 279 | 271 | 271 | 124,900 |
| 2025/01/31 | 284 | 290 | 279 | 285 | 141,300 |
| 2025/01/30 | 285 | 290 | 281 | 287 | 118,200 |
| 2025/01/29 | 278 | 290 | 275 | 278 | 253,700 |
| 2025/01/28 | 268 | 276 | 265 | 274 | 88,900 |
| 2025/01/27 | 271 | 276 | 269 | 269 | 109,400 |
| 2025/01/24 | 265 | 274 | 265 | 270 | 195,700 |
| 2025/01/23 | 264 | 269 | 262 | 265 | 81,600 |
| 2025/01/22 | 263 | 269 | 261 | 264 | 194,700 |
| 2025/01/21 | 259 | 263 | 257 | 260 | 92,000 |
| 2025/01/20 | 256 | 261 | 255 | 257 | 96,300 |
| 2025/01/17 | 262 | 262 | 249 | 257 | 236,600 |
| 2025/01/16 | 256 | 263 | 253 | 254 | 115,900 |
| 2025/01/15 | 256 | 260 | 252 | 256 | 157,700 |
| 2025/01/14 | 261 | 261 | 251 | 255 | 323,000 |
| 2025/01/10 | 282 | 283 | 252 | 261 | 2,140,900 |
| 2025/01/09 | 260 | 340 | 260 | 293 | 10,674,000 |
| 2025/01/08 | 263 | 267 | 259 | 260 | 61,900 |
| 2025/01/07 | 264 | 265 | 259 | 261 | 51,800 |
| 2025/01/06 | 278 | 278 | 263 | 263 | 64,100 |
| 2024/12/30 | 269 | 282 | 268 | 276 | 114,100 |
| 2024/12/27 | 257 | 275 | 255 | 269 | 127,200 |
| 2024/12/26 | 253 | 260 | 252 | 259 | 73,000 |
| 2024/12/25 | 246 | 253 | 246 | 252 | 63,000 |
| 2024/12/24 | 250 | 250 | 245 | 245 | 75,600 |
| 2024/12/23 | 258 | 258 | 245 | 251 | 132,900 |
| 2024/12/20 | 260 | 263 | 258 | 258 | 41,700 |
| 2024/12/19 | 264 | 265 | 258 | 258 | 72,400 |
| 2024/12/18 | 269 | 286 | 257 | 267 | 211,300 |
| 2024/12/17 | 258 | 262 | 255 | 262 | 51,000 |
| 2024/12/16 | 252 | 263 | 248 | 259 | 113,300 |
| 2024/12/13 | 256 | 258 | 251 | 254 | 65,300 |
| 2024/12/12 | 257 | 260 | 251 | 251 | 87,600 |
| 2024/12/11 | 260 | 262 | 254 | 254 | 61,300 |
| 2024/12/10 | 251 | 306 | 251 | 257 | 1,365,200 |
| 2024/12/09 | 251 | 260 | 251 | 252 | 46,800 |
| 2024/12/06 | 251 | 269 | 247 | 253 | 211,600 |
| 2024/12/05 | 256 | 261 | 245 | 247 | 135,400 |
| 2024/12/04 | 267 | 268 | 255 | 255 | 222,200 |
| 2024/12/03 | 265 | 269 | 256 | 267 | 224,400 |
| 2024/12/02 | 271 | 272 | 265 | 265 | 82,400 |
| 2024/11/29 | 286 | 286 | 272 | 274 | 279,200 |
| 2024/11/28 | 293 | 317 | 280 | 283 | 1,016,500 |
| 2024/11/27 | 271 | 343 | 270 | 309 | 5,108,300 |
| 2024/11/26 | 276 | 277 | 263 | 263 | 88,100 |
| 2024/11/25 | 277 | 278 | 274 | 274 | 21,200 |
| 2024/11/22 | 279 | 280 | 273 | 277 | 13,300 |
| 2024/11/21 | 280 | 280 | 276 | 278 | 10,600 |
| 2024/11/20 | 277 | 281 | 275 | 279 | 19,200 |
| 2024/11/19 | 271 | 278 | 271 | 277 | 22,800 |
| 2024/11/18 | 273 | 276 | 270 | 271 | 33,600 |
| 2024/11/15 | 274 | 277 | 272 | 275 | 18,900 |
| 2024/11/14 | 285 | 285 | 271 | 272 | 82,700 |
| 2024/11/13 | 295 | 295 | 281 | 282 | 67,700 |
| 2024/11/12 | 280 | 291 | 280 | 291 | 47,700 |
| 2024/11/11 | 292 | 294 | 281 | 287 | 103,200 |
| 2024/11/08 | 319 | 321 | 315 | 315 | 30,600 |
| 2024/11/07 | 314 | 323 | 311 | 323 | 20,800 |
| 2024/11/06 | 313 | 315 | 306 | 310 | 16,800 |
| 2024/11/05 | 312 | 313 | 308 | 311 | 21,200 |