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
2026/03/19 1,630 1,636 1,613 1,613 3,092,100
2026/03/18 1,624 1,634 1,621 1,634 2,313,400
2026/03/17 1,623 1,635 1,622 1,631 1,261,400
2026/03/16 1,635 1,639 1,622 1,626 1,307,400
2026/03/13 1,640 1,655 1,626 1,629 1,879,500
2026/03/12 1,670 1,675 1,643 1,654 2,438,300
2026/03/11 1,662 1,703 1,662 1,687 3,135,000
2026/03/10 1,652 1,662 1,642 1,662 2,576,900
2026/03/09 1,620 1,660 1,612 1,660 3,941,000
2026/03/06 1,625 1,654 1,614 1,654 2,940,500
2026/03/05 1,624 1,640 1,622 1,631 3,287,900
2026/03/04 1,599 1,646 1,592 1,628 4,677,700
2026/03/03 1,655 1,664 1,620 1,620 3,357,700
2026/03/02 1,669 1,693 1,662 1,668 3,886,600
2026/02/27 1,710 1,714 1,672 1,672 24,928,500
2026/02/26 1,683 1,708 1,683 1,708 1,717,300
2026/02/25 1,700 1,700 1,680 1,690 1,444,300
2026/02/24 1,686 1,703 1,676 1,694 2,076,600
2026/02/20 1,677 1,680 1,659 1,660 2,326,400
2026/02/19 1,700 1,703 1,676 1,685 1,943,300
2026/02/18 1,730 1,730 1,701 1,701 1,735,400
2026/02/17 1,728 1,735 1,699 1,701 1,748,500
2026/02/16 1,717 1,735 1,707 1,735 1,909,600
2026/02/13 1,717 1,725 1,697 1,715 2,102,300
2026/02/12 1,687 1,717 1,687 1,717 3,973,400
2026/02/10 1,678 1,700 1,671 1,698 2,506,300
2026/02/09 1,690 1,691 1,670 1,682 1,948,500
2026/02/06 1,682 1,689 1,671 1,685 1,617,000
2026/02/05 1,658 1,690 1,657 1,690 3,355,800
2026/02/04 1,635 1,654 1,625 1,654 2,020,800
2026/02/03 1,635 1,643 1,618 1,642 1,837,700
2026/02/02 1,661 1,661 1,619 1,640 2,705,700
2026/01/30 1,650 1,653 1,639 1,653 2,552,300
2026/01/29 1,616 1,640 1,608 1,637 2,004,800
2026/01/28 1,638 1,640 1,607 1,610 2,320,200
2026/01/27 1,665 1,675 1,644 1,654 2,760,900
2026/01/26 1,649 1,673 1,642 1,672 2,617,000
2026/01/23 1,680 1,683 1,649 1,649 2,219,100
2026/01/22 1,670 1,685 1,667 1,683 2,213,100
2026/01/21 1,670 1,670 1,641 1,667 2,363,000
2026/01/20 1,655 1,674 1,649 1,674 2,895,100
2026/01/19 1,645 1,653 1,629 1,652 1,946,200
2026/01/16 1,628 1,649 1,620 1,649 3,608,000
2026/01/15 1,615 1,628 1,610 1,628 2,870,300
2026/01/14 1,600 1,612 1,598 1,612 2,621,700
2026/01/13 1,600 1,606 1,590 1,601 4,425,800
2026/01/09 1,591 1,601 1,591 1,600 2,122,200
2026/01/08 1,605 1,615 1,591 1,591 2,374,000
2026/01/07 1,615 1,616 1,605 1,610 1,877,600
2026/01/06 1,600 1,612 1,596 1,609 2,418,200
2026/01/05 1,600 1,609 1,592 1,598 3,402,900

このページの先頭へ