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 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,170 | 2,217 | 2,164 | 2,204 | 580,700 |
| 2026/02/05 | 2,216 | 2,216 | 2,170 | 2,170 | 580,700 |
| 2026/02/04 | 2,181 | 2,207 | 2,176 | 2,184 | 421,700 |
| 2026/02/03 | 2,155 | 2,192 | 2,145 | 2,181 | 477,400 |
| 2026/02/02 | 2,160 | 2,173 | 2,123 | 2,129 | 531,500 |
| 2026/01/30 | 2,155 | 2,158 | 2,136 | 2,151 | 559,800 |
| 2026/01/29 | 2,122 | 2,158 | 2,095 | 2,144 | 490,300 |
| 2026/01/28 | 2,154 | 2,184 | 2,135 | 2,143 | 690,400 |
| 2026/01/27 | 2,131 | 2,157 | 2,113 | 2,154 | 482,600 |
| 2026/01/26 | 2,147 | 2,152 | 2,126 | 2,147 | 627,600 |
| 2026/01/23 | 2,169 | 2,183 | 2,155 | 2,167 | 401,800 |
| 2026/01/22 | 2,148 | 2,168 | 2,135 | 2,164 | 670,800 |
| 2026/01/21 | 2,119 | 2,128 | 2,094 | 2,110 | 618,100 |
| 2026/01/20 | 2,137 | 2,137 | 2,104 | 2,123 | 446,800 |
| 2026/01/19 | 2,138 | 2,144 | 2,120 | 2,136 | 412,700 |
| 2026/01/16 | 2,135 | 2,146 | 2,119 | 2,126 | 362,600 |
| 2026/01/15 | 2,135 | 2,155 | 2,129 | 2,148 | 338,000 |
| 2026/01/14 | 2,120 | 2,136 | 2,116 | 2,129 | 423,800 |
| 2026/01/13 | 2,120 | 2,130 | 2,096 | 2,112 | 506,400 |
| 2026/01/09 | 2,091 | 2,108 | 2,073 | 2,091 | 393,500 |
| 2026/01/08 | 2,054 | 2,084 | 2,052 | 2,069 | 420,800 |
| 2026/01/07 | 2,063 | 2,081 | 2,055 | 2,068 | 470,700 |
| 2026/01/06 | 2,066 | 2,100 | 2,064 | 2,094 | 502,100 |
| 2026/01/05 | 2,027 | 2,063 | 2,022 | 2,049 | 553,600 |
| 2025/12/30 | 2,037 | 2,043 | 2,027 | 2,029 | 345,000 |
| 2025/12/29 | 2,035 | 2,041 | 2,028 | 2,036 | 358,600 |
| 2025/12/26 | 2,041 | 2,043 | 2,024 | 2,035 | 254,300 |
| 2025/12/25 | 2,047 | 2,047 | 2,013 | 2,024 | 217,100 |
| 2025/12/24 | 2,035 | 2,052 | 2,031 | 2,033 | 318,500 |
| 2025/12/23 | 2,032 | 2,054 | 2,028 | 2,047 | 301,600 |
| 2025/12/22 | 2,076 | 2,077 | 2,017 | 2,019 | 441,900 |
| 2025/12/19 | 2,025 | 2,050 | 2,017 | 2,049 | 1,031,700 |
| 2025/12/18 | 2,008 | 2,029 | 2,000 | 2,025 | 399,600 |
| 2025/12/17 | 2,016 | 2,024 | 2,003 | 2,013 | 401,100 |
| 2025/12/16 | 2,010 | 2,034 | 2,006 | 2,015 | 559,800 |
| 2025/12/15 | 2,009 | 2,017 | 1,988 | 2,000 | 698,600 |
| 2025/12/12 | 1,957 | 2,009 | 1,955 | 2,009 | 414,700 |
| 2025/12/11 | 1,966 | 1,973 | 1,939 | 1,940 | 304,700 |
| 2025/12/10 | 1,948 | 1,964 | 1,944 | 1,962 | 290,800 |
| 2025/12/09 | 1,963 | 1,966 | 1,951 | 1,956 | 401,300 |
| 2025/12/08 | 1,925 | 1,952 | 1,925 | 1,945 | 376,000 |
| 2025/12/05 | 1,957 | 1,964 | 1,924 | 1,925 | 386,500 |
| 2025/12/04 | 1,951 | 1,975 | 1,946 | 1,969 | 560,800 |
| 2025/12/03 | 1,943 | 1,967 | 1,932 | 1,958 | 743,500 |
| 2025/12/02 | 1,948 | 1,953 | 1,935 | 1,946 | 498,700 |
| 2025/12/01 | 1,956 | 1,970 | 1,943 | 1,948 | 511,700 |
| 2025/11/28 | 1,950 | 1,985 | 1,948 | 1,976 | 360,500 |
| 2025/11/27 | 1,977 | 1,978 | 1,950 | 1,950 | 367,500 |
| 2025/11/26 | 1,966 | 1,972 | 1,954 | 1,968 | 339,000 |
| 2025/11/25 | 1,948 | 1,954 | 1,929 | 1,948 | 374,200 |
| 2025/11/21 | 1,926 | 1,952 | 1,916 | 1,941 | 566,000 |
| 2025/11/20 | 1,903 | 1,930 | 1,890 | 1,929 | 489,300 |
| 2025/11/19 | 1,910 | 1,913 | 1,880 | 1,885 | 636,300 |
| 2025/11/18 | 1,910 | 1,913 | 1,875 | 1,889 | 492,100 |
| 2025/11/17 | 1,920 | 1,933 | 1,900 | 1,916 | 479,100 |
| 2025/11/14 | 1,916 | 1,931 | 1,908 | 1,923 | 578,400 |
| 2025/11/13 | 1,936 | 1,946 | 1,916 | 1,930 | 457,000 |
| 2025/11/12 | 1,945 | 1,948 | 1,919 | 1,928 | 534,100 |
| 2025/11/11 | 1,924 | 1,954 | 1,915 | 1,945 | 692,500 |
| 2025/11/10 | 1,880 | 1,925 | 1,857 | 1,925 | 796,500 |
| 2025/11/07 | 1,878 | 1,881 | 1,848 | 1,853 | 413,900 |
| 2025/11/06 | 1,874 | 1,896 | 1,872 | 1,896 | 602,300 |
| 2025/11/05 | 1,850 | 1,873 | 1,837 | 1,864 | 1,004,500 |
| 2025/11/04 | 1,822 | 1,871 | 1,820 | 1,849 | 712,200 |
| 2025/10/31 | 1,802 | 1,825 | 1,802 | 1,822 | 429,900 |
| 2025/10/30 | 1,799 | 1,806 | 1,789 | 1,803 | 551,000 |
| 2025/10/29 | 1,840 | 1,842 | 1,798 | 1,798 | 374,900 |
| 2025/10/28 | 1,860 | 1,871 | 1,837 | 1,839 | 471,200 |
| 2025/10/27 | 1,871 | 1,881 | 1,861 | 1,867 | 324,200 |
| 2025/10/24 | 1,889 | 1,900 | 1,863 | 1,863 | 337,900 |
| 2025/10/23 | 1,871 | 1,902 | 1,865 | 1,895 | 520,700 |
| 2025/10/22 | 1,862 | 1,880 | 1,861 | 1,871 | 431,300 |
| 2025/10/21 | 1,840 | 1,866 | 1,838 | 1,848 | 626,200 |
| 2025/10/20 | 1,809 | 1,836 | 1,803 | 1,832 | 494,100 |
| 2025/10/17 | 1,788 | 1,797 | 1,779 | 1,785 | 426,300 |
| 2025/10/16 | 1,817 | 1,831 | 1,809 | 1,812 | 501,800 |
| 2025/10/15 | 1,840 | 1,840 | 1,815 | 1,823 | 600,800 |
| 2025/10/14 | 1,785 | 1,827 | 1,785 | 1,823 | 711,100 |
| 2025/10/10 | 1,841 | 1,841 | 1,818 | 1,822 | 532,700 |
| 2025/10/09 | 1,856 | 1,870 | 1,850 | 1,861 | 372,400 |
| 2025/10/08 | 1,863 | 1,887 | 1,856 | 1,870 | 496,900 |
| 2025/10/07 | 1,866 | 1,871 | 1,851 | 1,852 | 595,500 |
| 2025/10/06 | 1,855 | 1,875 | 1,828 | 1,872 | 698,500 |
| 2025/10/03 | 1,804 | 1,828 | 1,801 | 1,828 | 396,500 |
| 2025/10/02 | 1,840 | 1,849 | 1,788 | 1,804 | 758,200 |
| 2025/10/01 | 1,880 | 1,880 | 1,831 | 1,849 | 660,500 |
| 2025/09/30 | 1,886 | 1,898 | 1,865 | 1,887 | 682,700 |
| 2025/09/29 | 1,910 | 1,918 | 1,891 | 1,905 | 555,600 |
| 2025/09/26 | 1,941 | 1,956 | 1,930 | 1,948 | 735,300 |
| 2025/09/25 | 1,973 | 1,973 | 1,942 | 1,942 | 696,000 |
| 2025/09/24 | 1,996 | 1,998 | 1,956 | 1,972 | 596,500 |
| 2025/09/22 | 1,951 | 1,976 | 1,941 | 1,963 | 548,400 |
| 2025/09/19 | 1,968 | 1,996 | 1,956 | 1,960 | 1,084,900 |
| 2025/09/18 | 1,975 | 1,980 | 1,951 | 1,966 | 679,600 |
| 2025/09/17 | 1,960 | 1,969 | 1,942 | 1,946 | 368,200 |
| 2025/09/16 | 1,940 | 1,972 | 1,938 | 1,960 | 377,400 |
| 2025/09/12 | 1,978 | 1,978 | 1,935 | 1,947 | 499,300 |
| 2025/09/11 | 1,945 | 1,945 | 1,916 | 1,933 | 516,700 |
| 2025/09/10 | 1,921 | 1,948 | 1,915 | 1,935 | 420,500 |
| 2025/09/09 | 1,910 | 1,925 | 1,905 | 1,915 | 432,500 |
| 2025/09/08 | 1,894 | 1,921 | 1,891 | 1,910 | 481,600 |
| 2025/09/05 | 1,881 | 1,908 | 1,871 | 1,902 | 477,300 |
| 2025/09/04 | 1,876 | 1,891 | 1,862 | 1,888 | 429,900 |
| 2025/09/03 | 1,880 | 1,894 | 1,867 | 1,876 | 540,700 |
| 2025/09/02 | 1,850 | 1,889 | 1,846 | 1,885 | 401,300 |
| 2025/09/01 | 1,844 | 1,857 | 1,832 | 1,845 | 222,900 |
| 2025/08/29 | 1,852 | 1,875 | 1,844 | 1,853 | 315,300 |
| 2025/08/28 | 1,858 | 1,875 | 1,856 | 1,870 | 342,400 |
| 2025/08/27 | 1,842 | 1,860 | 1,832 | 1,860 | 361,200 |
| 2025/08/26 | 1,848 | 1,850 | 1,832 | 1,842 | 363,500 |
| 2025/08/25 | 1,871 | 1,872 | 1,844 | 1,848 | 296,700 |
| 2025/08/22 | 1,852 | 1,873 | 1,842 | 1,873 | 381,300 |
| 2025/08/21 | 1,855 | 1,860 | 1,835 | 1,851 | 589,600 |
| 2025/08/20 | 1,840 | 1,865 | 1,836 | 1,856 | 357,100 |
| 2025/08/19 | 1,843 | 1,864 | 1,831 | 1,864 | 403,900 |
| 2025/08/18 | 1,831 | 1,851 | 1,821 | 1,840 | 368,000 |
| 2025/08/15 | 1,837 | 1,850 | 1,825 | 1,840 | 473,000 |
| 2025/08/14 | 1,790 | 1,837 | 1,778 | 1,833 | 827,100 |
| 2025/08/13 | 1,799 | 1,801 | 1,784 | 1,801 | 521,300 |
| 2025/08/12 | 1,814 | 1,825 | 1,762 | 1,784 | 1,041,300 |
| 2025/08/08 | 1,850 | 1,867 | 1,807 | 1,823 | 947,800 |
| 2025/08/07 | 1,809 | 1,835 | 1,805 | 1,835 | 344,800 |
| 2025/08/06 | 1,785 | 1,818 | 1,785 | 1,805 | 578,200 |
| 2025/08/05 | 1,766 | 1,785 | 1,766 | 1,775 | 398,700 |
| 2025/08/04 | 1,740 | 1,759 | 1,733 | 1,757 | 457,500 |
| 2025/08/01 | 1,747 | 1,770 | 1,739 | 1,770 | 460,700 |
| 2025/07/31 | 1,743 | 1,748 | 1,731 | 1,737 | 586,400 |
| 2025/07/30 | 1,722 | 1,740 | 1,719 | 1,728 | 410,500 |
| 2025/07/29 | 1,720 | 1,730 | 1,717 | 1,730 | 428,300 |
| 2025/07/28 | 1,751 | 1,758 | 1,725 | 1,730 | 326,500 |
| 2025/07/25 | 1,745 | 1,758 | 1,728 | 1,752 | 547,200 |
| 2025/07/24 | 1,744 | 1,756 | 1,726 | 1,744 | 746,500 |
| 2025/07/23 | 1,779 | 1,784 | 1,739 | 1,748 | 734,800 |
| 2025/07/22 | 1,741 | 1,750 | 1,727 | 1,739 | 580,100 |
| 2025/07/18 | 1,810 | 1,811 | 1,735 | 1,743 | 1,036,900 |
| 2025/07/17 | 1,778 | 1,815 | 1,772 | 1,806 | 638,600 |
| 2025/07/16 | 1,775 | 1,784 | 1,761 | 1,775 | 694,200 |
| 2025/07/15 | 1,754 | 1,783 | 1,746 | 1,775 | 831,000 |
| 2025/07/14 | 1,728 | 1,749 | 1,716 | 1,743 | 473,700 |
| 2025/07/11 | 1,726 | 1,747 | 1,717 | 1,730 | 803,300 |
| 2025/07/10 | 1,707 | 1,710 | 1,689 | 1,705 | 515,800 |
| 2025/07/09 | 1,671 | 1,710 | 1,669 | 1,700 | 620,300 |
| 2025/07/08 | 1,646 | 1,664 | 1,638 | 1,662 | 513,300 |
| 2025/07/07 | 1,656 | 1,667 | 1,636 | 1,647 | 419,400 |
| 2025/07/04 | 1,639 | 1,655 | 1,634 | 1,655 | 531,400 |
| 2025/07/03 | 1,625 | 1,631 | 1,616 | 1,629 | 443,800 |
| 2025/07/02 | 1,621 | 1,640 | 1,617 | 1,636 | 567,900 |
| 2025/07/01 | 1,626 | 1,639 | 1,618 | 1,631 | 607,100 |
| 2025/06/30 | 1,620 | 1,641 | 1,618 | 1,626 | 587,600 |
| 2025/06/27 | 1,591 | 1,626 | 1,589 | 1,617 | 734,500 |
| 2025/06/26 | 1,575 | 1,593 | 1,574 | 1,591 | 596,300 |
| 2025/06/25 | 1,585 | 1,594 | 1,560 | 1,573 | 636,700 |
| 2025/06/24 | 1,586 | 1,602 | 1,572 | 1,580 | 636,300 |
| 2025/06/23 | 1,619 | 1,619 | 1,579 | 1,584 | 642,600 |
| 2025/06/20 | 1,566 | 1,637 | 1,563 | 1,620 | 5,788,700 |
| 2025/06/19 | 1,581 | 1,582 | 1,564 | 1,574 | 598,000 |
| 2025/06/18 | 1,580 | 1,593 | 1,580 | 1,584 | 381,000 |
| 2025/06/17 | 1,587 | 1,594 | 1,578 | 1,585 | 380,200 |
| 2025/06/16 | 1,590 | 1,597 | 1,581 | 1,587 | 475,800 |
| 2025/06/13 | 1,581 | 1,595 | 1,576 | 1,581 | 668,400 |
| 2025/06/12 | 1,601 | 1,609 | 1,581 | 1,591 | 599,900 |
| 2025/06/11 | 1,600 | 1,603 | 1,576 | 1,584 | 624,100 |
| 2025/06/10 | 1,606 | 1,614 | 1,587 | 1,591 | 654,600 |
| 2025/06/09 | 1,585 | 1,611 | 1,581 | 1,600 | 794,200 |
| 2025/06/06 | 1,589 | 1,592 | 1,567 | 1,580 | 695,300 |
| 2025/06/05 | 1,565 | 1,595 | 1,561 | 1,577 | 718,700 |
| 2025/06/04 | 1,552 | 1,568 | 1,546 | 1,564 | 522,300 |
| 2025/06/03 | 1,538 | 1,564 | 1,528 | 1,555 | 779,000 |
| 2025/06/02 | 1,527 | 1,540 | 1,525 | 1,540 | 499,500 |
| 2025/05/30 | 1,512 | 1,544 | 1,503 | 1,533 | 892,800 |
| 2025/05/29 | 1,506 | 1,520 | 1,501 | 1,503 | 731,500 |
| 2025/05/28 | 1,530 | 1,530 | 1,506 | 1,507 | 728,100 |
| 2025/05/27 | 1,514 | 1,519 | 1,505 | 1,514 | 438,500 |
| 2025/05/26 | 1,543 | 1,547 | 1,515 | 1,519 | 607,700 |
| 2025/05/23 | 1,536 | 1,541 | 1,521 | 1,541 | 500,300 |
| 2025/05/22 | 1,540 | 1,554 | 1,534 | 1,536 | 389,700 |
| 2025/05/21 | 1,528 | 1,558 | 1,520 | 1,557 | 632,600 |
| 2025/05/20 | 1,520 | 1,520 | 1,503 | 1,512 | 453,200 |
| 2025/05/19 | 1,502 | 1,513 | 1,482 | 1,513 | 965,300 |
| 2025/05/16 | 1,517 | 1,542 | 1,511 | 1,539 | 553,600 |
| 2025/05/15 | 1,513 | 1,543 | 1,506 | 1,520 | 869,000 |
| 2025/05/14 | 1,551 | 1,565 | 1,519 | 1,553 | 524,300 |
| 2025/05/13 | 1,560 | 1,569 | 1,547 | 1,550 | 465,400 |
| 2025/05/12 | 1,564 | 1,570 | 1,546 | 1,556 | 408,400 |
| 2025/05/09 | 1,563 | 1,572 | 1,548 | 1,563 | 487,200 |
| 2025/05/08 | 1,507 | 1,567 | 1,503 | 1,553 | 905,200 |
| 2025/05/07 | 1,481 | 1,494 | 1,479 | 1,492 | 402,600 |
| 2025/05/02 | 1,495 | 1,497 | 1,482 | 1,486 | 332,300 |
| 2025/05/01 | 1,494 | 1,497 | 1,480 | 1,497 | 354,200 |
| 2025/04/30 | 1,492 | 1,505 | 1,483 | 1,503 | 312,200 |
| 2025/04/28 | 1,484 | 1,516 | 1,480 | 1,500 | 491,900 |
| 2025/04/25 | 1,489 | 1,501 | 1,476 | 1,478 | 283,000 |
| 2025/04/24 | 1,485 | 1,504 | 1,482 | 1,484 | 302,000 |
| 2025/04/23 | 1,483 | 1,487 | 1,475 | 1,483 | 376,800 |
| 2025/04/22 | 1,445 | 1,471 | 1,443 | 1,471 | 365,500 |
| 2025/04/21 | 1,473 | 1,474 | 1,448 | 1,454 | 273,400 |
| 2025/04/18 | 1,459 | 1,476 | 1,451 | 1,474 | 238,900 |
| 2025/04/17 | 1,435 | 1,458 | 1,425 | 1,454 | 404,200 |
| 2025/04/16 | 1,404 | 1,417 | 1,400 | 1,417 | 368,500 |
| 2025/04/15 | 1,415 | 1,420 | 1,402 | 1,404 | 334,900 |