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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/24 | 1,566 | 1,578 | 1,552 | 1,568 | 370,800 |
| 2024/10/23 | 1,585 | 1,596 | 1,574 | 1,581 | 371,500 |
| 2024/10/22 | 1,580 | 1,592 | 1,562 | 1,586 | 476,800 |
| 2024/10/21 | 1,622 | 1,622 | 1,588 | 1,593 | 536,300 |
| 2024/10/18 | 1,643 | 1,650 | 1,611 | 1,622 | 444,400 |
| 2024/10/17 | 1,649 | 1,665 | 1,620 | 1,622 | 345,900 |
| 2024/10/16 | 1,636 | 1,670 | 1,628 | 1,647 | 278,100 |
| 2024/10/15 | 1,645 | 1,649 | 1,627 | 1,636 | 376,600 |
| 2024/10/11 | 1,640 | 1,651 | 1,622 | 1,625 | 357,200 |
| 2024/10/10 | 1,661 | 1,661 | 1,639 | 1,650 | 274,700 |
| 2024/10/09 | 1,671 | 1,678 | 1,643 | 1,660 | 372,600 |
| 2024/10/08 | 1,652 | 1,681 | 1,651 | 1,653 | 549,900 |
| 2024/10/07 | 1,683 | 1,683 | 1,659 | 1,668 | 534,100 |
| 2024/10/04 | 1,638 | 1,657 | 1,632 | 1,649 | 423,900 |
| 2024/10/03 | 1,654 | 1,659 | 1,622 | 1,626 | 380,400 |
| 2024/10/02 | 1,602 | 1,650 | 1,602 | 1,630 | 505,600 |
| 2024/10/01 | 1,610 | 1,636 | 1,598 | 1,628 | 347,100 |
| 2024/09/30 | 1,581 | 1,615 | 1,578 | 1,606 | 354,400 |
| 2024/09/27 | 1,650 | 1,650 | 1,615 | 1,645 | 379,600 |
| 2024/09/26 | 1,683 | 1,683 | 1,634 | 1,653 | 1,141,600 |
| 2024/09/25 | 1,666 | 1,676 | 1,649 | 1,663 | 446,900 |
| 2024/09/24 | 1,700 | 1,700 | 1,668 | 1,676 | 463,900 |
| 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 |