日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 2,067 2,080 2,060 2,068 603,300
2026/03/26 2,112 2,112 2,049 2,067 430,200
2026/03/25 2,106 2,116 2,092 2,100 543,900
2026/03/24 2,064 2,078 2,050 2,078 440,100
2026/03/23 2,051 2,054 2,019 2,033 656,900
2026/03/19 2,104 2,118 2,092 2,092 533,100
2026/03/18 2,116 2,148 2,116 2,143 380,100
2026/03/17 2,085 2,117 2,080 2,108 299,100
2026/03/16 2,080 2,103 2,065 2,079 543,900
2026/03/13 2,057 2,076 2,037 2,063 870,800
2026/03/12 2,100 2,101 2,078 2,082 427,700
2026/03/11 2,155 2,155 2,128 2,128 442,900
2026/03/10 2,110 2,131 2,090 2,126 508,300
2026/03/09 2,046 2,084 2,043 2,071 597,400
2026/03/06 2,127 2,160 2,101 2,160 373,400
2026/03/05 2,219 2,219 2,131 2,145 637,700
2026/03/04 2,100 2,121 2,051 2,080 765,400
2026/03/03 2,222 2,227 2,164 2,177 586,700
2026/03/02 2,215 2,244 2,202 2,244 714,300
2026/02/27 2,260 2,284 2,235 2,283 849,500
2026/02/26 2,250 2,262 2,233 2,237 630,400
2026/02/25 2,230 2,241 2,201 2,228 532,300
2026/02/24 2,237 2,248 2,197 2,224 781,200
2026/02/20 2,283 2,291 2,212 2,238 735,700
2026/02/19 2,302 2,325 2,287 2,315 387,600
2026/02/18 2,261 2,290 2,248 2,283 476,600
2026/02/17 2,269 2,274 2,221 2,229 504,300
2026/02/16 2,259 2,262 2,233 2,257 825,400
2026/02/13 2,257 2,270 2,224 2,234 822,300
2026/02/12 2,210 2,267 2,208 2,256 480,500
2026/02/10 2,186 2,237 2,180 2,214 598,800
2026/02/09 2,220 2,223 2,165 2,186 1,057,100
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

このページの先頭へ