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 |
---|---|---|---|---|---|
2024/09/20 | 1,698 | 1,707 | 1,668 | 1,677 | 494,000 |
2024/09/19 | 1,687 | 1,695 | 1,664 | 1,671 | 325,800 |
2024/09/18 | 1,669 | 1,691 | 1,647 | 1,662 | 418,000 |
2024/09/17 | 1,658 | 1,669 | 1,620 | 1,647 | 475,200 |
2024/09/13 | 1,664 | 1,672 | 1,634 | 1,646 | 367,400 |
2024/09/12 | 1,672 | 1,693 | 1,660 | 1,680 | 397,200 |
2024/09/11 | 1,703 | 1,710 | 1,626 | 1,642 | 620,500 |
2024/09/10 | 1,740 | 1,745 | 1,711 | 1,715 | 602,700 |
2024/09/09 | 1,666 | 1,747 | 1,660 | 1,740 | 737,300 |
2024/09/06 | 1,733 | 1,753 | 1,701 | 1,709 | 632,500 |
2024/09/05 | 1,695 | 1,784 | 1,682 | 1,735 | 1,172,300 |
2024/09/04 | 1,692 | 1,740 | 1,678 | 1,710 | 1,113,900 |
2024/09/03 | 1,710 | 1,764 | 1,709 | 1,743 | 1,274,400 |
2024/09/02 | 1,661 | 1,722 | 1,640 | 1,710 | 1,698,600 |
2024/08/30 | 1,570 | 1,593 | 1,566 | 1,586 | 798,300 |
2024/08/29 | 1,548 | 1,562 | 1,546 | 1,558 | 324,100 |
2024/08/28 | 1,559 | 1,559 | 1,533 | 1,547 | 301,900 |
2024/08/27 | 1,556 | 1,577 | 1,553 | 1,553 | 416,900 |
2024/08/26 | 1,575 | 1,575 | 1,539 | 1,557 | 443,800 |
2024/08/23 | 1,521 | 1,596 | 1,510 | 1,577 | 834,400 |
2024/08/22 | 1,495 | 1,515 | 1,485 | 1,515 | 340,200 |
2024/08/21 | 1,504 | 1,517 | 1,494 | 1,503 | 362,400 |
2024/08/20 | 1,520 | 1,539 | 1,506 | 1,521 | 486,500 |
2024/08/19 | 1,520 | 1,521 | 1,495 | 1,496 | 421,200 |
2024/08/16 | 1,552 | 1,557 | 1,511 | 1,517 | 607,200 |
2024/08/15 | 1,510 | 1,537 | 1,493 | 1,518 | 482,200 |
2024/08/14 | 1,468 | 1,514 | 1,455 | 1,502 | 635,900 |
2024/08/13 | 1,435 | 1,463 | 1,427 | 1,455 | 654,600 |
2024/08/09 | 1,395 | 1,425 | 1,392 | 1,417 | 720,700 |
2024/08/08 | 1,400 | 1,439 | 1,395 | 1,408 | 630,400 |
2024/08/07 | 1,360 | 1,448 | 1,356 | 1,418 | 708,500 |
2024/08/06 | 1,351 | 1,416 | 1,345 | 1,381 | 959,800 |
2024/08/05 | 1,366 | 1,373 | 1,246 | 1,261 | 1,490,100 |
2024/08/02 | 1,493 | 1,498 | 1,445 | 1,446 | 987,100 |
2024/08/01 | 1,575 | 1,584 | 1,512 | 1,525 | 862,000 |
2024/07/31 | 1,608 | 1,619 | 1,584 | 1,614 | 1,097,400 |
2024/07/30 | 1,591 | 1,614 | 1,586 | 1,608 | 602,500 |
2024/07/29 | 1,575 | 1,606 | 1,572 | 1,594 | 479,700 |
2024/07/26 | 1,538 | 1,567 | 1,526 | 1,551 | 533,000 |
2024/07/25 | 1,527 | 1,542 | 1,510 | 1,524 | 709,300 |
2024/07/24 | 1,580 | 1,589 | 1,541 | 1,548 | 659,000 |
2024/07/23 | 1,568 | 1,577 | 1,555 | 1,575 | 546,200 |
2024/07/22 | 1,531 | 1,564 | 1,530 | 1,561 | 597,700 |
2024/07/19 | 1,521 | 1,529 | 1,505 | 1,518 | 343,100 |
2024/07/18 | 1,516 | 1,540 | 1,514 | 1,530 | 356,400 |
2024/07/17 | 1,514 | 1,530 | 1,507 | 1,527 | 318,800 |
2024/07/16 | 1,513 | 1,519 | 1,503 | 1,506 | 282,600 |
2024/07/12 | 1,506 | 1,519 | 1,503 | 1,512 | 415,200 |
2024/07/11 | 1,505 | 1,512 | 1,496 | 1,510 | 363,500 |
2024/07/10 | 1,481 | 1,495 | 1,476 | 1,491 | 430,800 |
2024/07/09 | 1,493 | 1,496 | 1,482 | 1,491 | 334,000 |
2024/07/08 | 1,518 | 1,518 | 1,486 | 1,493 | 517,900 |
2024/07/05 | 1,535 | 1,537 | 1,510 | 1,512 | 342,300 |
2024/07/04 | 1,509 | 1,531 | 1,507 | 1,526 | 403,100 |
2024/07/03 | 1,494 | 1,513 | 1,489 | 1,509 | 355,000 |
2024/07/02 | 1,500 | 1,510 | 1,486 | 1,499 | 410,700 |
2024/07/01 | 1,524 | 1,525 | 1,499 | 1,508 | 503,900 |
2024/06/28 | 1,504 | 1,521 | 1,498 | 1,509 | 529,700 |
2024/06/27 | 1,485 | 1,493 | 1,474 | 1,493 | 376,100 |
2024/06/26 | 1,482 | 1,490 | 1,473 | 1,485 | 427,700 |
2024/06/25 | 1,466 | 1,492 | 1,460 | 1,482 | 463,500 |
2024/06/24 | 1,459 | 1,461 | 1,442 | 1,458 | 496,200 |
2024/06/21 | 1,457 | 1,481 | 1,455 | 1,457 | 562,200 |
2024/06/20 | 1,440 | 1,457 | 1,428 | 1,457 | 542,100 |
2024/06/19 | 1,462 | 1,467 | 1,449 | 1,450 | 359,200 |
2024/06/18 | 1,437 | 1,459 | 1,437 | 1,456 | 386,900 |
2024/06/17 | 1,442 | 1,447 | 1,430 | 1,435 | 532,500 |
2024/06/14 | 1,420 | 1,452 | 1,419 | 1,448 | 449,600 |
2024/06/13 | 1,461 | 1,468 | 1,436 | 1,439 | 394,900 |
2024/06/12 | 1,461 | 1,473 | 1,453 | 1,455 | 389,500 |
2024/06/11 | 1,500 | 1,507 | 1,468 | 1,468 | 547,800 |
2024/06/10 | 1,466 | 1,495 | 1,466 | 1,495 | 368,800 |
2024/06/07 | 1,473 | 1,479 | 1,465 | 1,469 | 309,700 |
2024/06/06 | 1,479 | 1,495 | 1,477 | 1,478 | 319,800 |
2024/06/05 | 1,504 | 1,507 | 1,475 | 1,478 | 469,600 |
2024/06/04 | 1,490 | 1,512 | 1,486 | 1,510 | 559,400 |
2024/06/03 | 1,490 | 1,514 | 1,483 | 1,500 | 880,500 |
2024/05/31 | 1,436 | 1,457 | 1,436 | 1,451 | 1,075,000 |
2024/05/30 | 1,415 | 1,431 | 1,402 | 1,426 | 409,300 |
2024/05/29 | 1,440 | 1,449 | 1,421 | 1,424 | 747,100 |
2024/05/28 | 1,447 | 1,459 | 1,442 | 1,444 | 580,200 |
2024/05/27 | 1,463 | 1,465 | 1,442 | 1,455 | 564,000 |
2024/05/24 | 1,457 | 1,471 | 1,448 | 1,463 | 530,800 |
2024/05/23 | 1,496 | 1,496 | 1,440 | 1,445 | 881,900 |
2024/05/22 | 1,528 | 1,531 | 1,503 | 1,504 | 435,200 |
2024/05/21 | 1,534 | 1,546 | 1,524 | 1,527 | 416,900 |
2024/05/20 | 1,525 | 1,542 | 1,525 | 1,534 | 404,300 |
2024/05/17 | 1,498 | 1,525 | 1,496 | 1,517 | 376,200 |
2024/05/16 | 1,490 | 1,511 | 1,479 | 1,507 | 886,800 |
2024/05/15 | 1,538 | 1,564 | 1,486 | 1,488 | 1,056,900 |
2024/05/14 | 1,493 | 1,503 | 1,475 | 1,493 | 811,100 |
2024/05/13 | 1,493 | 1,502 | 1,482 | 1,499 | 718,400 |
2024/05/10 | 1,504 | 1,521 | 1,493 | 1,504 | 922,600 |
2024/05/09 | 1,521 | 1,523 | 1,500 | 1,515 | 658,800 |
2024/05/08 | 1,564 | 1,569 | 1,524 | 1,532 | 533,800 |
2024/05/07 | 1,561 | 1,572 | 1,552 | 1,557 | 470,000 |
2024/05/02 | 1,579 | 1,595 | 1,562 | 1,566 | 533,500 |
2024/05/01 | 1,566 | 1,591 | 1,562 | 1,579 | 395,500 |
2024/04/30 | 1,565 | 1,580 | 1,538 | 1,571 | 409,900 |
2024/04/26 | 1,529 | 1,549 | 1,511 | 1,542 | 540,200 |
2024/04/25 | 1,556 | 1,561 | 1,535 | 1,537 | 369,900 |
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 |