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 |
|---|---|---|---|---|---|
| 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 |