東京地下鉄(9023)の株価時系列情報
東京地下鉄(9023)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,694 | 1,702 | 1,689 | 1,700 | 2,582,000 |
| 2025/06/11 | 1,710 | 1,716 | 1,693 | 1,699 | 3,516,300 |
| 2025/06/10 | 1,710 | 1,724 | 1,702 | 1,707 | 3,441,600 |
| 2025/06/09 | 1,712 | 1,727 | 1,710 | 1,710 | 2,171,900 |
| 2025/06/06 | 1,711 | 1,722 | 1,708 | 1,713 | 2,122,200 |
| 2025/06/05 | 1,724 | 1,726 | 1,704 | 1,713 | 3,544,700 |
| 2025/06/04 | 1,750 | 1,764 | 1,714 | 1,723 | 6,438,600 |
| 2025/06/03 | 1,800 | 1,802 | 1,772 | 1,773 | 2,787,900 |
| 2025/06/02 | 1,814 | 1,816 | 1,777 | 1,782 | 7,611,100 |
| 2025/05/30 | 1,826 | 1,844 | 1,818 | 1,819 | 7,412,000 |
| 2025/05/29 | 1,844 | 1,846 | 1,824 | 1,830 | 2,754,000 |
| 2025/05/28 | 1,871 | 1,879 | 1,846 | 1,848 | 2,856,100 |
| 2025/05/27 | 1,885 | 1,901 | 1,873 | 1,876 | 3,248,800 |
| 2025/05/26 | 1,845 | 1,885 | 1,842 | 1,885 | 3,535,500 |
| 2025/05/23 | 1,855 | 1,855 | 1,833 | 1,838 | 2,851,600 |
| 2025/05/22 | 1,832 | 1,842 | 1,815 | 1,842 | 3,026,300 |
| 2025/05/21 | 1,832 | 1,832 | 1,806 | 1,825 | 3,516,700 |
| 2025/05/20 | 1,860 | 1,860 | 1,805 | 1,818 | 4,454,100 |
| 2025/05/19 | 1,848 | 1,885 | 1,847 | 1,865 | 3,422,900 |
| 2025/05/16 | 1,870 | 1,877 | 1,841 | 1,855 | 2,949,200 |
| 2025/05/15 | 1,824 | 1,879 | 1,811 | 1,873 | 4,379,800 |
| 2025/05/14 | 1,865 | 1,869 | 1,823 | 1,828 | 3,052,700 |
| 2025/05/13 | 1,820 | 1,858 | 1,812 | 1,851 | 4,166,800 |
| 2025/05/12 | 1,806 | 1,823 | 1,798 | 1,823 | 3,137,600 |
| 2025/05/09 | 1,820 | 1,821 | 1,795 | 1,795 | 4,692,000 |
| 2025/05/08 | 1,827 | 1,837 | 1,803 | 1,821 | 4,582,800 |
| 2025/05/07 | 1,799 | 1,824 | 1,776 | 1,823 | 5,406,500 |
| 2025/05/02 | 1,787 | 1,807 | 1,778 | 1,794 | 4,866,000 |
| 2025/05/01 | 1,820 | 1,828 | 1,782 | 1,787 | 7,624,700 |
| 2025/04/30 | 1,819 | 1,830 | 1,792 | 1,811 | 15,621,600 |
| 2025/04/28 | 1,996 | 1,999 | 1,943 | 1,963 | 17,638,900 |
| 2025/04/25 | 1,974 | 1,989 | 1,956 | 1,968 | 4,235,000 |
| 2025/04/24 | 2,088 | 2,097 | 1,982 | 1,990 | 5,652,000 |
| 2025/04/23 | 2,109 | 2,125 | 2,092 | 2,118 | 3,263,500 |
| 2025/04/22 | 2,100 | 2,117 | 2,069 | 2,090 | 2,715,600 |
| 2025/04/21 | 2,044 | 2,087 | 2,032 | 2,087 | 2,987,900 |
| 2025/04/18 | 2,010 | 2,025 | 1,996 | 2,025 | 2,548,500 |
| 2025/04/17 | 1,987 | 2,009 | 1,987 | 2,009 | 2,151,600 |
| 2025/04/16 | 1,978 | 2,005 | 1,971 | 2,002 | 2,213,300 |
| 2025/04/15 | 2,000 | 2,015 | 1,964 | 1,975 | 3,331,600 |
| 2025/04/14 | 1,982 | 2,008 | 1,962 | 1,968 | 3,673,100 |
| 2025/04/11 | 1,923 | 1,963 | 1,893 | 1,962 | 5,224,500 |
| 2025/04/10 | 1,901 | 1,925 | 1,877 | 1,925 | 4,474,500 |
| 2025/04/09 | 1,847 | 1,868 | 1,804 | 1,833 | 3,082,100 |
| 2025/04/08 | 1,800 | 1,839 | 1,795 | 1,837 | 3,954,400 |
| 2025/04/07 | 1,739 | 1,790 | 1,726 | 1,743 | 4,732,800 |
| 2025/04/04 | 1,825 | 1,861 | 1,808 | 1,846 | 4,456,200 |
| 2025/04/03 | 1,750 | 1,824 | 1,749 | 1,824 | 3,138,600 |
| 2025/04/02 | 1,817 | 1,817 | 1,785 | 1,796 | 2,223,300 |
| 2025/04/01 | 1,818 | 1,825 | 1,799 | 1,804 | 2,280,300 |
| 2025/03/31 | 1,827 | 1,833 | 1,804 | 1,816 | 2,565,900 |
| 2025/03/28 | 1,858 | 1,870 | 1,849 | 1,860 | 3,083,600 |
| 2025/03/27 | 1,905 | 1,917 | 1,885 | 1,897 | 3,415,200 |
| 2025/03/26 | 1,930 | 1,931 | 1,892 | 1,906 | 3,540,500 |
| 2025/03/25 | 1,950 | 1,955 | 1,924 | 1,932 | 3,417,500 |
| 2025/03/24 | 1,997 | 1,997 | 1,941 | 1,946 | 3,736,000 |
| 2025/03/21 | 1,932 | 1,983 | 1,930 | 1,977 | 6,012,400 |
| 2025/03/19 | 1,903 | 1,915 | 1,887 | 1,912 | 3,741,200 |
| 2025/03/18 | 1,917 | 1,924 | 1,895 | 1,908 | 4,217,500 |
| 2025/03/17 | 1,848 | 1,917 | 1,843 | 1,917 | 6,682,600 |
| 2025/03/14 | 1,831 | 1,855 | 1,817 | 1,839 | 3,137,200 |
| 2025/03/13 | 1,800 | 1,829 | 1,796 | 1,823 | 2,572,300 |
| 2025/03/12 | 1,790 | 1,813 | 1,790 | 1,806 | 3,722,200 |
| 2025/03/11 | 1,725 | 1,801 | 1,724 | 1,777 | 5,093,800 |
| 2025/03/10 | 1,753 | 1,758 | 1,725 | 1,728 | 2,356,500 |
| 2025/03/07 | 1,755 | 1,763 | 1,734 | 1,743 | 2,348,100 |
| 2025/03/06 | 1,752 | 1,759 | 1,740 | 1,756 | 2,638,900 |
| 2025/03/05 | 1,777 | 1,782 | 1,742 | 1,748 | 3,940,200 |
| 2025/03/04 | 1,771 | 1,789 | 1,762 | 1,781 | 2,118,800 |
| 2025/03/03 | 1,771 | 1,791 | 1,754 | 1,790 | 2,738,700 |
| 2025/02/28 | 1,835 | 1,847 | 1,767 | 1,767 | 25,652,900 |
| 2025/02/27 | 1,810 | 1,840 | 1,791 | 1,835 | 3,899,900 |
| 2025/02/26 | 1,822 | 1,839 | 1,797 | 1,822 | 4,031,800 |
| 2025/02/25 | 1,784 | 1,792 | 1,738 | 1,792 | 3,815,900 |
| 2025/02/21 | 1,789 | 1,796 | 1,759 | 1,779 | 3,300,100 |
| 2025/02/20 | 1,780 | 1,799 | 1,758 | 1,765 | 4,130,400 |
| 2025/02/19 | 1,818 | 1,823 | 1,795 | 1,805 | 3,359,600 |
| 2025/02/18 | 1,837 | 1,866 | 1,830 | 1,837 | 3,458,700 |
| 2025/02/17 | 1,810 | 1,867 | 1,810 | 1,837 | 6,908,700 |
| 2025/02/14 | 1,790 | 1,815 | 1,787 | 1,810 | 3,078,200 |
| 2025/02/13 | 1,759 | 1,812 | 1,756 | 1,802 | 5,981,100 |
| 2025/02/12 | 1,800 | 1,823 | 1,730 | 1,752 | 7,617,300 |
| 2025/02/10 | 1,750 | 1,789 | 1,750 | 1,769 | 3,322,600 |
| 2025/02/07 | 1,728 | 1,761 | 1,723 | 1,747 | 4,278,500 |
| 2025/02/06 | 1,740 | 1,755 | 1,729 | 1,742 | 2,726,700 |
| 2025/02/05 | 1,702 | 1,732 | 1,702 | 1,732 | 2,656,100 |
| 2025/02/04 | 1,734 | 1,735 | 1,701 | 1,719 | 2,131,500 |
| 2025/02/03 | 1,723 | 1,750 | 1,715 | 1,720 | 2,376,400 |
| 2025/01/31 | 1,742 | 1,745 | 1,720 | 1,737 | 2,154,800 |
| 2025/01/30 | 1,750 | 1,766 | 1,738 | 1,747 | 2,756,700 |
| 2025/01/29 | 1,728 | 1,762 | 1,723 | 1,755 | 4,260,100 |
| 2025/01/28 | 1,690 | 1,743 | 1,690 | 1,739 | 4,672,700 |
| 2025/01/27 | 1,700 | 1,705 | 1,688 | 1,699 | 2,464,400 |
| 2025/01/24 | 1,728 | 1,736 | 1,698 | 1,700 | 3,006,800 |
| 2025/01/23 | 1,725 | 1,731 | 1,704 | 1,728 | 5,737,300 |
| 2025/01/22 | 1,730 | 1,740 | 1,704 | 1,725 | 3,833,600 |
| 2025/01/21 | 1,750 | 1,750 | 1,706 | 1,717 | 3,635,400 |
| 2025/01/20 | 1,707 | 1,747 | 1,703 | 1,728 | 5,077,600 |
| 2025/01/17 | 1,671 | 1,708 | 1,660 | 1,707 | 4,968,000 |
| 2025/01/16 | 1,680 | 1,682 | 1,664 | 1,671 | 2,930,600 |
| 2025/01/15 | 1,667 | 1,692 | 1,663 | 1,692 | 4,124,700 |
| 2025/01/14 | 1,675 | 1,677 | 1,646 | 1,667 | 3,475,400 |
| 2025/01/10 | 1,666 | 1,677 | 1,660 | 1,676 | 2,913,100 |
| 2025/01/09 | 1,659 | 1,676 | 1,645 | 1,670 | 3,822,500 |
| 2025/01/08 | 1,638 | 1,659 | 1,636 | 1,659 | 4,135,000 |
| 2025/01/07 | 1,629 | 1,639 | 1,613 | 1,637 | 3,498,700 |
| 2025/01/06 | 1,614 | 1,629 | 1,595 | 1,629 | 3,745,300 |
| 2024/12/30 | 1,596 | 1,614 | 1,587 | 1,611 | 3,735,700 |
| 2024/12/27 | 1,585 | 1,592 | 1,578 | 1,589 | 2,489,300 |
| 2024/12/26 | 1,540 | 1,579 | 1,540 | 1,579 | 4,156,100 |
| 2024/12/25 | 1,590 | 1,590 | 1,532 | 1,538 | 7,284,100 |
| 2024/12/24 | 1,583 | 1,583 | 1,564 | 1,580 | 2,712,800 |
| 2024/12/23 | 1,596 | 1,597 | 1,556 | 1,572 | 3,770,900 |
| 2024/12/20 | 1,597 | 1,597 | 1,580 | 1,580 | 2,743,800 |
| 2024/12/19 | 1,568 | 1,597 | 1,564 | 1,592 | 3,031,500 |
| 2024/12/18 | 1,552 | 1,595 | 1,543 | 1,584 | 4,804,100 |
| 2024/12/17 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 |
| 2024/12/16 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 |
| 2024/12/13 | 1,649 | 1,656 | 1,632 | 1,640 | 3,587,300 |
| 2024/12/12 | 1,636 | 1,662 | 1,634 | 1,657 | 4,275,100 |
| 2024/12/11 | 1,627 | 1,633 | 1,621 | 1,630 | 2,527,500 |
| 2024/12/10 | 1,640 | 1,642 | 1,623 | 1,623 | 4,098,200 |
| 2024/12/09 | 1,637 | 1,642 | 1,626 | 1,633 | 3,229,000 |
| 2024/12/06 | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 |
| 2024/12/05 | 1,668 | 1,671 | 1,644 | 1,644 | 5,643,500 |
| 2024/12/04 | 1,700 | 1,714 | 1,664 | 1,666 | 5,142,500 |
| 2024/12/03 | 1,685 | 1,703 | 1,679 | 1,686 | 5,017,200 |
| 2024/12/02 | 1,670 | 1,688 | 1,659 | 1,678 | 5,409,700 |
| 2024/11/29 | 1,700 | 1,709 | 1,660 | 1,660 | 10,241,600 |
| 2024/11/28 | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 |
| 2024/11/27 | 1,793 | 1,817 | 1,762 | 1,770 | 6,466,600 |
| 2024/11/26 | 1,797 | 1,830 | 1,776 | 1,800 | 8,539,200 |
| 2024/11/25 | 1,758 | 1,823 | 1,738 | 1,795 | 13,810,400 |
| 2024/11/22 | 1,720 | 1,738 | 1,698 | 1,737 | 4,932,800 |
| 2024/11/21 | 1,729 | 1,732 | 1,700 | 1,700 | 4,247,400 |
| 2024/11/20 | 1,718 | 1,732 | 1,695 | 1,716 | 5,344,900 |
| 2024/11/19 | 1,720 | 1,738 | 1,716 | 1,724 | 4,062,800 |
| 2024/11/18 | 1,709 | 1,746 | 1,705 | 1,715 | 6,161,700 |
| 2024/11/15 | 1,710 | 1,718 | 1,696 | 1,698 | 4,087,700 |
| 2024/11/14 | 1,675 | 1,717 | 1,658 | 1,706 | 7,129,300 |
| 2024/11/13 | 1,670 | 1,709 | 1,667 | 1,686 | 7,378,100 |
| 2024/11/12 | 1,649 | 1,686 | 1,646 | 1,681 | 7,481,900 |
| 2024/11/11 | 1,639 | 1,652 | 1,631 | 1,644 | 5,747,900 |
| 2024/11/08 | 1,640 | 1,655 | 1,618 | 1,631 | 6,396,900 |
| 2024/11/07 | 1,659 | 1,661 | 1,632 | 1,647 | 6,035,900 |
| 2024/11/06 | 1,667 | 1,670 | 1,630 | 1,650 | 6,372,700 |
| 2024/11/05 | 1,685 | 1,687 | 1,662 | 1,663 | 3,311,600 |
| 2024/11/01 | 1,660 | 1,685 | 1,656 | 1,672 | 6,172,700 |
| 2024/10/31 | 1,676 | 1,686 | 1,658 | 1,661 | 5,523,600 |
| 2024/10/30 | 1,681 | 1,709 | 1,656 | 1,672 | 8,460,000 |
| 2024/10/29 | 1,670 | 1,714 | 1,665 | 1,672 | 10,454,000 |
| 2024/10/28 | 1,619 | 1,670 | 1,613 | 1,665 | 16,117,600 |
| 2024/10/25 | 1,678 | 1,685 | 1,605 | 1,609 | 37,035,000 |
| 2024/10/24 | 1,745 | 1,780 | 1,700 | 1,702 | 62,156,200 |
| 2024/10/23 | 1,630 | 1,768 | 1,621 | 1,739 | 173,716,800 |