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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,408 | 1,416 | 1,403 | 1,404 | 386,500 |
| 2025/04/11 | 1,370 | 1,409 | 1,355 | 1,397 | 645,000 |
| 2025/04/10 | 1,432 | 1,439 | 1,398 | 1,411 | 554,800 |
| 2025/04/09 | 1,340 | 1,359 | 1,322 | 1,342 | 688,900 |
| 2025/04/08 | 1,336 | 1,382 | 1,331 | 1,360 | 575,000 |
| 2025/04/07 | 1,294 | 1,336 | 1,262 | 1,287 | 1,013,100 |
| 2025/04/04 | 1,408 | 1,419 | 1,360 | 1,384 | 790,100 |
| 2025/04/03 | 1,422 | 1,453 | 1,420 | 1,436 | 658,000 |
| 2025/04/02 | 1,488 | 1,490 | 1,460 | 1,465 | 523,700 |
| 2025/04/01 | 1,480 | 1,495 | 1,474 | 1,481 | 463,200 |
| 2025/03/31 | 1,467 | 1,476 | 1,449 | 1,462 | 613,000 |
| 2025/03/28 | 1,511 | 1,511 | 1,479 | 1,497 | 730,900 |
| 2025/03/27 | 1,517 | 1,543 | 1,517 | 1,542 | 928,000 |
| 2025/03/26 | 1,528 | 1,538 | 1,519 | 1,531 | 659,900 |
| 2025/03/25 | 1,529 | 1,535 | 1,513 | 1,520 | 597,100 |
| 2025/03/24 | 1,534 | 1,538 | 1,512 | 1,521 | 888,400 |
| 2025/03/21 | 1,520 | 1,545 | 1,514 | 1,527 | 1,067,700 |
| 2025/03/19 | 1,537 | 1,553 | 1,530 | 1,551 | 564,500 |
| 2025/03/18 | 1,548 | 1,549 | 1,533 | 1,538 | 505,700 |
| 2025/03/17 | 1,535 | 1,547 | 1,534 | 1,543 | 413,900 |
| 2025/03/14 | 1,522 | 1,535 | 1,522 | 1,528 | 394,700 |
| 2025/03/13 | 1,531 | 1,540 | 1,521 | 1,521 | 385,500 |
| 2025/03/12 | 1,499 | 1,528 | 1,499 | 1,525 | 736,600 |
| 2025/03/11 | 1,500 | 1,506 | 1,477 | 1,492 | 549,900 |
| 2025/03/10 | 1,518 | 1,531 | 1,504 | 1,513 | 717,900 |
| 2025/03/07 | 1,500 | 1,506 | 1,481 | 1,506 | 578,700 |
| 2025/03/06 | 1,509 | 1,516 | 1,501 | 1,504 | 382,600 |
| 2025/03/05 | 1,495 | 1,508 | 1,490 | 1,503 | 371,700 |
| 2025/03/04 | 1,495 | 1,496 | 1,478 | 1,493 | 539,700 |
| 2025/03/03 | 1,492 | 1,503 | 1,483 | 1,500 | 497,600 |
| 2025/02/28 | 1,490 | 1,492 | 1,467 | 1,477 | 829,600 |
| 2025/02/27 | 1,451 | 1,484 | 1,446 | 1,484 | 794,800 |
| 2025/02/26 | 1,436 | 1,444 | 1,411 | 1,436 | 745,300 |
| 2025/02/25 | 1,389 | 1,433 | 1,386 | 1,429 | 1,152,100 |
| 2025/02/21 | 1,415 | 1,417 | 1,396 | 1,400 | 1,433,600 |
| 2025/02/20 | 1,469 | 1,472 | 1,427 | 1,429 | 932,600 |
| 2025/02/19 | 1,483 | 1,499 | 1,471 | 1,475 | 521,600 |
| 2025/02/18 | 1,475 | 1,491 | 1,472 | 1,483 | 464,300 |
| 2025/02/17 | 1,513 | 1,513 | 1,493 | 1,497 | 297,400 |
| 2025/02/14 | 1,520 | 1,524 | 1,499 | 1,499 | 413,700 |
| 2025/02/13 | 1,540 | 1,548 | 1,517 | 1,522 | 538,900 |
| 2025/02/12 | 1,553 | 1,564 | 1,531 | 1,550 | 741,600 |
| 2025/02/10 | 1,563 | 1,618 | 1,528 | 1,533 | 887,800 |
| 2025/02/07 | 1,535 | 1,541 | 1,519 | 1,534 | 372,400 |
| 2025/02/06 | 1,530 | 1,542 | 1,516 | 1,516 | 465,500 |
| 2025/02/05 | 1,500 | 1,522 | 1,500 | 1,517 | 495,100 |
| 2025/02/04 | 1,510 | 1,519 | 1,496 | 1,500 | 483,500 |
| 2025/02/03 | 1,497 | 1,500 | 1,482 | 1,493 | 539,900 |
| 2025/01/31 | 1,500 | 1,510 | 1,495 | 1,507 | 476,100 |
| 2025/01/30 | 1,480 | 1,506 | 1,476 | 1,505 | 548,300 |
| 2025/01/29 | 1,478 | 1,483 | 1,471 | 1,477 | 399,000 |
| 2025/01/28 | 1,471 | 1,481 | 1,466 | 1,473 | 391,600 |
| 2025/01/27 | 1,485 | 1,487 | 1,472 | 1,479 | 531,300 |
| 2025/01/24 | 1,476 | 1,484 | 1,463 | 1,466 | 599,000 |
| 2025/01/23 | 1,490 | 1,502 | 1,486 | 1,490 | 298,200 |
| 2025/01/22 | 1,490 | 1,513 | 1,488 | 1,494 | 423,200 |
| 2025/01/21 | 1,519 | 1,519 | 1,487 | 1,491 | 423,400 |
| 2025/01/20 | 1,485 | 1,513 | 1,479 | 1,508 | 443,900 |
| 2025/01/17 | 1,456 | 1,476 | 1,448 | 1,471 | 680,000 |
| 2025/01/16 | 1,466 | 1,469 | 1,446 | 1,448 | 656,800 |
| 2025/01/15 | 1,467 | 1,475 | 1,455 | 1,459 | 350,800 |
| 2025/01/14 | 1,471 | 1,478 | 1,452 | 1,460 | 625,500 |
| 2025/01/10 | 1,501 | 1,505 | 1,478 | 1,478 | 404,000 |
| 2025/01/09 | 1,526 | 1,531 | 1,505 | 1,510 | 418,300 |
| 2025/01/08 | 1,560 | 1,565 | 1,531 | 1,531 | 663,600 |
| 2025/01/07 | 1,576 | 1,579 | 1,558 | 1,567 | 531,500 |
| 2025/01/06 | 1,598 | 1,600 | 1,572 | 1,572 | 533,600 |
| 2024/12/30 | 1,613 | 1,622 | 1,598 | 1,603 | 416,300 |
| 2024/12/27 | 1,608 | 1,615 | 1,598 | 1,612 | 339,600 |
| 2024/12/26 | 1,604 | 1,614 | 1,595 | 1,607 | 420,400 |
| 2024/12/25 | 1,598 | 1,600 | 1,584 | 1,599 | 489,500 |
| 2024/12/24 | 1,565 | 1,592 | 1,556 | 1,584 | 519,300 |
| 2024/12/23 | 1,542 | 1,552 | 1,534 | 1,552 | 437,800 |
| 2024/12/20 | 1,542 | 1,548 | 1,529 | 1,530 | 632,600 |
| 2024/12/19 | 1,516 | 1,540 | 1,515 | 1,524 | 569,400 |
| 2024/12/18 | 1,530 | 1,543 | 1,526 | 1,532 | 372,600 |
| 2024/12/17 | 1,518 | 1,543 | 1,518 | 1,529 | 382,500 |
| 2024/12/16 | 1,522 | 1,529 | 1,515 | 1,518 | 380,000 |
| 2024/12/13 | 1,504 | 1,522 | 1,501 | 1,514 | 472,700 |
| 2024/12/12 | 1,531 | 1,544 | 1,526 | 1,526 | 454,800 |
| 2024/12/11 | 1,516 | 1,527 | 1,509 | 1,524 | 370,000 |
| 2024/12/10 | 1,533 | 1,537 | 1,510 | 1,516 | 349,500 |
| 2024/12/09 | 1,521 | 1,529 | 1,505 | 1,518 | 423,600 |
| 2024/12/06 | 1,528 | 1,529 | 1,502 | 1,518 | 398,000 |
| 2024/12/05 | 1,533 | 1,534 | 1,508 | 1,519 | 371,000 |
| 2024/12/04 | 1,541 | 1,548 | 1,518 | 1,526 | 338,200 |
| 2024/12/03 | 1,530 | 1,549 | 1,530 | 1,538 | 531,100 |
| 2024/12/02 | 1,482 | 1,533 | 1,479 | 1,522 | 555,100 |
| 2024/11/29 | 1,496 | 1,502 | 1,479 | 1,479 | 379,300 |
| 2024/11/28 | 1,476 | 1,494 | 1,471 | 1,493 | 337,400 |
| 2024/11/27 | 1,495 | 1,512 | 1,465 | 1,475 | 473,100 |
| 2024/11/26 | 1,500 | 1,515 | 1,496 | 1,513 | 383,000 |
| 2024/11/25 | 1,510 | 1,517 | 1,494 | 1,496 | 459,900 |
| 2024/11/22 | 1,485 | 1,507 | 1,470 | 1,494 | 434,700 |
| 2024/11/21 | 1,491 | 1,502 | 1,483 | 1,483 | 336,700 |
| 2024/11/20 | 1,495 | 1,505 | 1,475 | 1,480 | 293,200 |
| 2024/11/19 | 1,482 | 1,500 | 1,477 | 1,498 | 404,600 |
| 2024/11/18 | 1,454 | 1,484 | 1,454 | 1,482 | 493,800 |
| 2024/11/15 | 1,475 | 1,486 | 1,454 | 1,454 | 514,300 |
| 2024/11/14 | 1,485 | 1,493 | 1,469 | 1,471 | 363,400 |
| 2024/11/13 | 1,515 | 1,526 | 1,471 | 1,488 | 937,400 |
| 2024/11/12 | 1,520 | 1,569 | 1,519 | 1,521 | 581,800 |
| 2024/11/11 | 1,531 | 1,566 | 1,521 | 1,527 | 1,000,900 |
| 2024/11/08 | 1,614 | 1,628 | 1,584 | 1,602 | 765,400 |
| 2024/11/07 | 1,570 | 1,615 | 1,570 | 1,608 | 727,500 |
| 2024/11/06 | 1,545 | 1,580 | 1,539 | 1,546 | 504,400 |
| 2024/11/05 | 1,561 | 1,561 | 1,531 | 1,531 | 345,300 |
| 2024/11/01 | 1,539 | 1,559 | 1,531 | 1,545 | 261,200 |
| 2024/10/31 | 1,568 | 1,577 | 1,547 | 1,565 | 391,500 |
| 2024/10/30 | 1,561 | 1,580 | 1,556 | 1,571 | 561,600 |
| 2024/10/29 | 1,569 | 1,575 | 1,555 | 1,558 | 258,100 |
| 2024/10/28 | 1,539 | 1,565 | 1,529 | 1,559 | 287,500 |
| 2024/10/25 | 1,562 | 1,570 | 1,546 | 1,555 | 244,100 |