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
2026/10/19 2,605 2,617 2,592 2,592 614,100
2026/10/16 2,616 2,622 2,595 2,615 674,400
2026/10/15 2,587 2,602 2,569 2,586 484,200
2026/10/14 2,642 2,644 2,591 2,591 699,900
2026/10/13 2,571 2,641 2,541 2,628 1,000,400
2026/10/09 2,571 2,596 2,568 2,574 703,800
2026/10/08 2,604 2,604 2,529 2,551 695,900
2026/10/07 2,632 2,650 2,593 2,598 680,400
2026/10/06 2,640 2,649 2,612 2,642 1,022,500
2026/10/05 2,598 2,629 2,576 2,619 778,800
2026/10/02 2,623 2,630 2,569 2,586 853,400
2026/10/01 2,628 2,647 2,597 2,624 679,400
2026/09/30 2,623 2,644 2,610 2,640 693,600
2026/09/29 2,648 2,650 2,606 2,606 629,200
2026/09/28 2,736 2,755 2,717 2,717 1,021,700
2026/09/25 2,695 2,747 2,692 2,741 725,000
2026/09/24 2,671 2,692 2,656 2,670 568,400
2026/09/18 2,715 2,717 2,668 2,671 604,600
2026/09/17 2,675 2,720 2,669 2,720 459,700
2026/09/16 2,700 2,724 2,675 2,680 696,800
2026/09/15 2,676 2,698 2,640 2,656 331,300
2026/09/14 2,638 2,710 2,637 2,677 504,700
2026/09/11 2,592 2,673 2,580 2,658 583,300
2026/09/10 2,645 2,661 2,626 2,642 534,200
2026/09/09 2,651 2,673 2,631 2,633 576,400
2026/09/08 2,681 2,700 2,661 2,667 444,300
2026/09/07 2,710 2,732 2,702 2,709 580,800
2026/09/04 2,775 2,775 2,679 2,689 791,300
2026/09/03 2,742 2,794 2,738 2,755 931,900
2026/09/02 2,735 2,770 2,707 2,707 820,100
2026/09/01 2,719 2,771 2,695 2,757 869,800
2026/08/31 2,672 2,710 2,638 2,695 778,800
2026/08/28 2,693 2,718 2,675 2,697 1,124,200
2026/08/27 2,615 2,648 2,615 2,632 614,400
2026/08/26 2,592 2,612 2,585 2,602 669,900
2026/08/25 2,570 2,599 2,559 2,585 687,700
2026/08/24 2,551 2,556 2,520 2,546 665,400
2026/08/21 2,509 2,573 2,509 2,557 890,800
2026/08/20 2,470 2,495 2,457 2,491 661,900
2026/08/19 2,540 2,548 2,475 2,493 774,600
2026/08/18 2,535 2,558 2,529 2,540 505,400
2026/08/17 2,545 2,563 2,514 2,520 397,000
2026/08/14 2,558 2,583 2,548 2,548 606,700
2026/08/13 2,551 2,575 2,535 2,564 412,200
2026/08/12 2,488 2,534 2,484 2,524 469,300
2026/08/10 2,515 2,516 2,461 2,493 721,300
2026/08/07 2,536 2,552 2,517 2,523 610,500
2026/08/06 2,490 2,543 2,480 2,528 691,000
2026/08/05 2,473 2,491 2,444 2,478 489,600
2026/08/04 2,527 2,529 2,435 2,448 1,382,500
2026/08/03 2,643 2,646 2,491 2,527 1,270,400
2026/07/31 2,613 2,655 2,581 2,623 1,337,400
2026/07/30 2,684 2,700 2,620 2,629 851,800
2026/07/29 2,706 2,726 2,680 2,725 749,900
2026/07/28 2,676 2,706 2,659 2,684 573,300
2026/07/27 2,674 2,708 2,665 2,708 615,200
2026/07/24 2,649 2,680 2,648 2,670 429,200
2026/07/23 2,672 2,692 2,660 2,685 523,300
2026/07/22 2,672 2,679 2,640 2,678 695,500
2026/07/21 2,637 2,676 2,630 2,672 638,200
2026/07/17 2,630 2,655 2,587 2,610 774,700
2026/07/16 2,649 2,682 2,640 2,654 435,500
2026/07/15 2,651 2,669 2,634 2,653 666,000
2026/07/14 2,620 2,662 2,580 2,629 792,900
2026/07/13 2,580 2,584 2,527 2,536 530,600
2026/07/10 2,585 2,594 2,530 2,530 487,600
2026/07/09 2,575 2,579 2,547 2,570 465,600
2026/07/08 2,531 2,585 2,522 2,575 639,000
2026/07/07 2,538 2,565 2,530 2,538 588,400
2026/07/06 2,516 2,522 2,494 2,512 428,300
2026/07/03 2,494 2,518 2,478 2,495 641,200
2026/07/02 2,465 2,502 2,451 2,474 754,000
2026/07/01 2,494 2,510 2,455 2,467 769,300
2026/06/30 2,494 2,511 2,475 2,492 621,000
2026/06/29 2,520 2,534 2,459 2,493 755,800
2026/06/26 2,519 2,532 2,479 2,492 611,300
2026/06/25 2,517 2,522 2,470 2,494 478,500
2026/06/24 2,447 2,505 2,438 2,485 897,700
2026/06/23 2,440 2,469 2,436 2,436 596,400
2026/06/22 2,435 2,456 2,415 2,444 511,500
2026/06/19 2,475 2,477 2,421 2,436 549,700
2026/06/18 2,510 2,525 2,468 2,502 620,200
2026/06/17 2,520 2,530 2,455 2,461 494,900
2026/06/16 2,422 2,440 2,409 2,440 525,400
2026/06/15 2,429 2,452 2,409 2,423 410,300
2026/06/12 2,445 2,445 2,381 2,394 760,000
2026/06/11 2,400 2,420 2,370 2,395 546,200
2026/06/10 2,447 2,453 2,417 2,417 555,000
2026/06/09 2,401 2,463 2,401 2,443 638,500
2026/06/08 2,378 2,400 2,355 2,382 497,000
2026/06/05 2,370 2,416 2,370 2,394 400,000
2026/06/04 2,344 2,377 2,326 2,356 349,500
2026/06/03 2,411 2,417 2,360 2,364 788,200
2026/06/02 2,306 2,325 2,272 2,322 679,600
2026/06/01 2,350 2,358 2,281 2,307 702,100
2026/05/29 2,388 2,407 2,358 2,362 984,000
2026/05/28 2,384 2,386 2,354 2,373 498,400
2026/05/27 2,420 2,421 2,353 2,384 681,400
2026/05/26 2,395 2,453 2,394 2,427 542,900
2026/05/25 2,385 2,390 2,359 2,390 412,800
2026/05/22 2,435 2,455 2,403 2,404 442,000
2026/05/21 2,382 2,454 2,376 2,430 1,067,500
2026/05/20 2,350 2,392 2,325 2,347 1,075,300
2026/05/19 2,292 2,324 2,271 2,318 1,503,200
2026/05/18 2,287 2,310 2,259 2,281 991,800
2026/05/15 2,386 2,401 2,284 2,294 1,263,000
2026/05/14 2,361 2,414 2,325 2,403 992,100
2026/05/13 2,437 2,442 2,356 2,373 1,183,400
2026/05/12 2,360 2,547 2,343 2,460 2,773,400
2026/05/11 2,217 2,250 2,196 2,250 922,100
2026/05/08 2,212 2,215 2,161 2,197 701,100
2026/05/07 2,173 2,225 2,170 2,198 763,200
2026/05/01 2,157 2,170 2,135 2,167 638,100
2026/04/30 2,177 2,179 2,140 2,151 612,200
2026/04/28 2,113 2,185 2,103 2,180 760,600
2026/04/27 2,092 2,112 2,080 2,109 464,800
2026/04/24 2,087 2,103 2,078 2,098 458,200
2026/04/23 2,106 2,115 2,077 2,096 479,900
2026/04/22 2,128 2,154 2,109 2,115 614,700
2026/04/21 2,142 2,175 2,142 2,146 638,700
2026/04/20 2,111 2,134 2,103 2,119 534,200
2026/04/17 2,136 2,136 2,104 2,105 444,500
2026/04/16 2,141 2,144 2,120 2,136 501,300
2026/04/15 2,130 2,138 2,108 2,121 595,600
2026/04/14 2,112 2,124 2,092 2,123 501,600
2026/04/13 2,081 2,095 2,064 2,074 449,200
2026/04/10 2,087 2,105 2,083 2,091 358,700
2026/04/09 2,127 2,134 2,083 2,083 365,600
2026/04/08 2,120 2,129 2,106 2,127 612,300
2026/04/07 2,081 2,097 2,058 2,068 394,200
2026/04/06 2,078 2,080 2,053 2,053 295,700
2026/04/03 2,077 2,087 2,060 2,071 227,400
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

このページの先頭へ