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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 307 | 313 | 307 | 311 | 15,100 |
| 2024/10/31 | 304 | 310 | 303 | 310 | 19,600 |
| 2024/10/30 | 304 | 310 | 299 | 304 | 42,100 |
| 2024/10/29 | 296 | 306 | 296 | 302 | 85,000 |
| 2024/10/28 | 298 | 306 | 298 | 304 | 14,600 |
| 2024/10/25 | 302 | 308 | 293 | 298 | 46,900 |
| 2024/10/24 | 304 | 307 | 303 | 303 | 22,400 |
| 2024/10/23 | 307 | 314 | 306 | 306 | 23,700 |
| 2024/10/22 | 320 | 320 | 302 | 307 | 90,300 |
| 2024/10/21 | 318 | 320 | 308 | 320 | 19,100 |
| 2024/10/18 | 319 | 323 | 319 | 319 | 11,200 |
| 2024/10/17 | 319 | 320 | 310 | 318 | 51,500 |
| 2024/10/16 | 315 | 320 | 314 | 319 | 15,400 |
| 2024/10/15 | 324 | 324 | 314 | 320 | 19,200 |
| 2024/10/11 | 329 | 329 | 320 | 321 | 25,800 |
| 2024/10/10 | 330 | 332 | 325 | 328 | 22,300 |
| 2024/10/09 | 330 | 337 | 328 | 331 | 29,300 |
| 2024/10/08 | 334 | 334 | 324 | 326 | 38,700 |
| 2024/10/07 | 345 | 345 | 333 | 334 | 27,600 |
| 2024/10/04 | 339 | 348 | 337 | 340 | 55,700 |
| 2024/10/03 | 322 | 343 | 320 | 337 | 84,200 |
| 2024/10/02 | 325 | 326 | 314 | 317 | 160,500 |
| 2024/10/01 | 330 | 334 | 325 | 327 | 110,800 |
| 2024/09/30 | 343 | 348 | 329 | 329 | 202,200 |
| 2024/09/27 | 361 | 365 | 351 | 353 | 70,200 |
| 2024/09/26 | 357 | 363 | 353 | 353 | 76,800 |
| 2024/09/25 | 356 | 361 | 356 | 357 | 11,200 |
| 2024/09/24 | 369 | 370 | 356 | 356 | 29,900 |
| 2024/09/20 | 364 | 367 | 362 | 363 | 23,400 |
| 2024/09/19 | 364 | 367 | 360 | 366 | 41,000 |
| 2024/09/18 | 355 | 368 | 342 | 356 | 194,600 |
| 2024/09/17 | 377 | 377 | 344 | 351 | 91,700 |
| 2024/09/13 | 376 | 383 | 365 | 377 | 101,000 |
| 2024/09/12 | 370 | 378 | 370 | 378 | 51,100 |
| 2024/09/11 | 388 | 388 | 361 | 365 | 78,600 |
| 2024/09/10 | 389 | 404 | 378 | 387 | 213,500 |
| 2024/09/09 | 341 | 372 | 341 | 371 | 164,400 |
| 2024/09/06 | 365 | 365 | 347 | 357 | 82,500 |
| 2024/09/05 | 360 | 374 | 356 | 359 | 39,800 |
| 2024/09/04 | 386 | 393 | 363 | 363 | 107,800 |
| 2024/09/03 | 382 | 399 | 380 | 399 | 87,500 |
| 2024/09/02 | 392 | 392 | 377 | 384 | 88,800 |
| 2024/08/30 | 387 | 392 | 379 | 384 | 95,600 |
| 2024/08/29 | 391 | 395 | 381 | 387 | 63,100 |
| 2024/08/28 | 400 | 400 | 388 | 393 | 42,300 |
| 2024/08/27 | 404 | 405 | 396 | 397 | 33,900 |
| 2024/08/26 | 403 | 415 | 399 | 399 | 79,900 |
| 2024/08/23 | 400 | 409 | 396 | 405 | 82,800 |
| 2024/08/22 | 394 | 415 | 388 | 403 | 97,700 |
| 2024/08/21 | 398 | 398 | 387 | 393 | 58,900 |
| 2024/08/20 | 397 | 410 | 397 | 398 | 62,500 |
| 2024/08/19 | 402 | 403 | 390 | 391 | 69,100 |
| 2024/08/16 | 408 | 415 | 393 | 402 | 158,600 |
| 2024/08/15 | 410 | 416 | 403 | 405 | 51,700 |
| 2024/08/14 | 399 | 414 | 394 | 411 | 81,200 |
| 2024/08/13 | 389 | 402 | 376 | 399 | 63,600 |
| 2024/08/09 | 375 | 408 | 361 | 405 | 156,300 |
| 2024/08/08 | 350 | 391 | 334 | 368 | 351,500 |
| 2024/08/07 | 348 | 369 | 346 | 357 | 126,500 |
| 2024/08/06 | 330 | 362 | 330 | 347 | 215,500 |
| 2024/08/05 | 377 | 377 | 329 | 329 | 271,200 |
| 2024/08/02 | 444 | 444 | 408 | 409 | 162,600 |
| 2024/08/01 | 489 | 490 | 463 | 463 | 48,100 |
| 2024/07/31 | 490 | 496 | 488 | 491 | 13,300 |
| 2024/07/30 | 490 | 499 | 487 | 496 | 25,300 |
| 2024/07/29 | 489 | 495 | 484 | 494 | 9,500 |
| 2024/07/26 | 486 | 494 | 475 | 488 | 37,600 |
| 2024/07/25 | 481 | 491 | 476 | 484 | 51,000 |
| 2024/07/24 | 495 | 495 | 489 | 489 | 17,300 |
| 2024/07/23 | 490 | 504 | 488 | 496 | 14,800 |
| 2024/07/22 | 500 | 508 | 489 | 490 | 27,000 |
| 2024/07/19 | 513 | 513 | 496 | 500 | 32,200 |
| 2024/07/18 | 518 | 518 | 511 | 512 | 22,600 |
| 2024/07/17 | 510 | 526 | 510 | 514 | 56,100 |
| 2024/07/16 | 510 | 510 | 503 | 507 | 12,600 |
| 2024/07/12 | 499 | 516 | 499 | 510 | 52,000 |
| 2024/07/11 | 489 | 504 | 488 | 501 | 31,600 |
| 2024/07/10 | 497 | 503 | 482 | 487 | 52,000 |
| 2024/07/09 | 500 | 512 | 496 | 500 | 37,500 |
| 2024/07/08 | 500 | 508 | 496 | 500 | 34,000 |
| 2024/07/05 | 486 | 506 | 486 | 503 | 87,800 |
| 2024/07/04 | 480 | 491 | 475 | 484 | 37,200 |
| 2024/07/03 | 480 | 487 | 475 | 480 | 37,800 |
| 2024/07/02 | 475 | 480 | 471 | 479 | 29,800 |
| 2024/07/01 | 484 | 484 | 473 | 474 | 46,600 |
| 2024/06/28 | 492 | 492 | 479 | 482 | 62,900 |
| 2024/06/27 | 488 | 499 | 484 | 492 | 44,800 |
| 2024/06/26 | 489 | 496 | 489 | 490 | 28,300 |
| 2024/06/25 | 483 | 490 | 480 | 490 | 43,600 |
| 2024/06/24 | 492 | 497 | 483 | 487 | 33,000 |
| 2024/06/21 | 486 | 495 | 485 | 486 | 41,300 |
| 2024/06/20 | 483 | 486 | 479 | 483 | 20,400 |
| 2024/06/19 | 471 | 494 | 468 | 480 | 80,600 |
| 2024/06/18 | 474 | 480 | 467 | 471 | 57,600 |
| 2024/06/17 | 480 | 489 | 465 | 472 | 134,000 |
| 2024/06/14 | 472 | 490 | 470 | 486 | 113,500 |
| 2024/06/13 | 476 | 510 | 474 | 476 | 391,800 |
| 2024/06/12 | 479 | 484 | 470 | 471 | 105,100 |
| 2024/06/11 | 488 | 494 | 485 | 486 | 43,400 |
| 2024/06/10 | 479 | 490 | 474 | 484 | 74,300 |
| 2024/06/07 | 478 | 485 | 476 | 481 | 52,000 |
| 2024/06/06 | 500 | 502 | 477 | 481 | 181,800 |
| 2024/06/05 | 514 | 517 | 493 | 494 | 181,500 |
| 2024/06/04 | 523 | 526 | 502 | 517 | 237,300 |
| 2024/06/03 | 550 | 556 | 520 | 523 | 437,300 |
| 2024/05/31 | 578 | 620 | 562 | 569 | 1,492,500 |
| 2024/05/30 | 494 | 598 | 482 | 581 | 3,170,700 |
| 2024/05/29 | 570 | 599 | 502 | 502 | 875,300 |
| 2024/05/28 | 570 | 637 | 535 | 550 | 3,049,400 |
| 2024/05/27 | 480 | 544 | 480 | 544 | 110,800 |
| 2024/05/24 | 470 | 474 | 463 | 464 | 32,900 |
| 2024/05/23 | 485 | 485 | 467 | 472 | 42,400 |
| 2024/05/22 | 513 | 513 | 476 | 485 | 93,700 |
| 2024/05/21 | 507 | 515 | 503 | 509 | 9,700 |
| 2024/05/20 | 499 | 514 | 498 | 507 | 33,000 |
| 2024/05/17 | 500 | 508 | 495 | 496 | 30,800 |
| 2024/05/16 | 513 | 513 | 492 | 500 | 32,700 |
| 2024/05/15 | 511 | 514 | 505 | 505 | 18,600 |
| 2024/05/14 | 505 | 520 | 505 | 510 | 37,500 |
| 2024/05/13 | 508 | 518 | 500 | 513 | 41,900 |
| 2024/05/10 | 530 | 534 | 495 | 501 | 57,200 |
| 2024/05/09 | 537 | 537 | 515 | 520 | 59,600 |
| 2024/05/08 | 565 | 565 | 536 | 536 | 30,300 |
| 2024/05/07 | 523 | 558 | 523 | 552 | 77,000 |
| 2024/05/02 | 539 | 540 | 527 | 529 | 56,600 |
| 2024/05/01 | 532 | 565 | 531 | 539 | 99,900 |
| 2024/04/30 | 536 | 536 | 523 | 525 | 20,700 |
| 2024/04/26 | 535 | 535 | 513 | 516 | 29,200 |
| 2024/04/25 | 519 | 532 | 514 | 529 | 25,400 |
| 2024/04/24 | 517 | 526 | 516 | 519 | 21,000 |
| 2024/04/23 | 524 | 525 | 512 | 518 | 37,100 |
| 2024/04/22 | 498 | 519 | 498 | 514 | 41,700 |
| 2024/04/19 | 519 | 521 | 488 | 496 | 67,900 |
| 2024/04/18 | 508 | 527 | 504 | 519 | 52,800 |
| 2024/04/17 | 513 | 518 | 506 | 506 | 30,500 |
| 2024/04/16 | 511 | 515 | 500 | 507 | 77,600 |
| 2024/04/15 | 521 | 528 | 512 | 519 | 45,100 |
| 2024/04/12 | 551 | 554 | 522 | 522 | 85,600 |
| 2024/04/11 | 552 | 564 | 548 | 551 | 42,700 |
| 2024/04/10 | 572 | 580 | 562 | 562 | 31,600 |
| 2024/04/09 | 549 | 576 | 549 | 573 | 46,200 |
| 2024/04/08 | 552 | 560 | 545 | 547 | 37,700 |
| 2024/04/05 | 553 | 561 | 542 | 552 | 62,400 |
| 2024/04/04 | 574 | 574 | 542 | 559 | 35,900 |
| 2024/04/03 | 558 | 570 | 558 | 564 | 31,900 |
| 2024/04/02 | 582 | 582 | 558 | 561 | 61,400 |
| 2024/04/01 | 593 | 596 | 579 | 580 | 20,600 |
| 2024/03/29 | 575 | 592 | 575 | 586 | 21,000 |
| 2024/03/28 | 589 | 592 | 573 | 574 | 23,400 |
| 2024/03/27 | 580 | 592 | 578 | 585 | 35,000 |
| 2024/03/26 | 596 | 596 | 578 | 578 | 23,800 |
| 2024/03/25 | 599 | 612 | 585 | 589 | 65,600 |
| 2024/03/22 | 576 | 601 | 576 | 600 | 55,100 |
| 2024/03/21 | 573 | 589 | 573 | 573 | 49,100 |
| 2024/03/19 | 575 | 584 | 568 | 572 | 20,600 |
| 2024/03/18 | 566 | 581 | 566 | 576 | 39,200 |
| 2024/03/15 | 573 | 573 | 562 | 565 | 43,400 |
| 2024/03/14 | 572 | 591 | 571 | 586 | 29,400 |
| 2024/03/13 | 583 | 583 | 567 | 570 | 23,600 |
| 2024/03/12 | 560 | 584 | 557 | 578 | 33,000 |
| 2024/03/11 | 569 | 586 | 560 | 565 | 59,900 |
| 2024/03/08 | 590 | 600 | 578 | 580 | 60,800 |
| 2024/03/07 | 601 | 608 | 585 | 596 | 79,600 |
| 2024/03/06 | 575 | 595 | 569 | 589 | 47,700 |
| 2024/03/05 | 585 | 585 | 568 | 577 | 103,400 |
| 2024/03/04 | 600 | 605 | 591 | 591 | 69,600 |
| 2024/03/01 | 623 | 627 | 595 | 600 | 128,600 |
| 2024/02/29 | 621 | 628 | 609 | 624 | 77,700 |
| 2024/02/28 | 637 | 654 | 626 | 628 | 65,900 |
| 2024/02/27 | 646 | 650 | 639 | 640 | 58,500 |
| 2024/02/26 | 636 | 660 | 625 | 649 | 75,900 |
| 2024/02/22 | 662 | 665 | 644 | 646 | 67,300 |
| 2024/02/21 | 666 | 673 | 654 | 662 | 35,000 |
| 2024/02/20 | 680 | 686 | 666 | 674 | 40,300 |
| 2024/02/19 | 689 | 691 | 665 | 684 | 79,100 |
| 2024/02/16 | 607 | 671 | 605 | 670 | 173,800 |
| 2024/02/15 | 630 | 642 | 603 | 607 | 119,300 |
| 2024/02/14 | 653 | 655 | 640 | 645 | 51,800 |
| 2024/02/13 | 640 | 664 | 640 | 660 | 91,400 |
| 2024/02/09 | 636 | 646 | 623 | 636 | 103,200 |
| 2024/02/08 | 656 | 715 | 640 | 646 | 741,400 |
| 2024/02/07 | 670 | 670 | 645 | 651 | 88,500 |
| 2024/02/06 | 680 | 680 | 662 | 672 | 34,200 |
| 2024/02/05 | 671 | 696 | 667 | 679 | 66,500 |
| 2024/02/02 | 662 | 681 | 656 | 670 | 56,100 |
| 2024/02/01 | 687 | 691 | 665 | 666 | 98,000 |
| 2024/01/31 | 710 | 710 | 674 | 694 | 120,100 |
| 2024/01/30 | 715 | 722 | 697 | 710 | 76,500 |
| 2024/01/29 | 715 | 717 | 694 | 700 | 60,100 |
| 2024/01/26 | 713 | 731 | 706 | 708 | 46,200 |
| 2024/01/25 | 725 | 725 | 700 | 711 | 42,100 |
| 2024/01/24 | 713 | 733 | 709 | 715 | 30,000 |
| 2024/01/23 | 730 | 730 | 710 | 710 | 37,300 |
| 2024/01/22 | 694 | 725 | 691 | 723 | 101,600 |
| 2024/01/19 | 690 | 706 | 687 | 694 | 75,400 |
| 2024/01/18 | 691 | 699 | 688 | 693 | 27,500 |
| 2024/01/17 | 705 | 706 | 692 | 696 | 56,400 |
| 2024/01/16 | 718 | 730 | 704 | 709 | 58,700 |
| 2024/01/15 | 713 | 721 | 704 | 718 | 55,800 |
| 2024/01/12 | 725 | 727 | 710 | 716 | 53,200 |
| 2024/01/11 | 751 | 751 | 725 | 725 | 79,700 |
| 2024/01/10 | 760 | 760 | 745 | 753 | 50,700 |
| 2024/01/09 | 753 | 773 | 751 | 766 | 51,700 |
| 2024/01/05 | 771 | 773 | 750 | 753 | 59,900 |
| 2024/01/04 | 735 | 773 | 725 | 770 | 77,800 |