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
2026/06/25 1,390 1,398 1,377 1,379 1,638,800
2026/06/24 1,385 1,402 1,375 1,380 2,661,300
2026/06/23 1,364 1,378 1,360 1,378 2,265,500
2026/06/22 1,350 1,372 1,347 1,360 2,921,000
2026/06/19 1,340 1,372 1,333 1,372 5,972,500
2026/06/18 1,329 1,344 1,325 1,340 2,194,900
2026/06/17 1,335 1,342 1,324 1,330 1,818,400
2026/06/16 1,336 1,337 1,316 1,328 4,055,600
2026/06/15 1,349 1,353 1,340 1,348 3,439,800
2026/06/12 1,348 1,356 1,338 1,348 3,681,800
2026/06/11 1,388 1,395 1,345 1,353 5,153,200
2026/06/10 1,358 1,371 1,341 1,358 6,467,000
2026/06/09 1,407 1,409 1,353 1,353 5,475,000
2026/06/08 1,376 1,402 1,376 1,402 6,187,400
2026/06/05 1,375 1,400 1,370 1,385 4,173,900
2026/06/04 1,382 1,387 1,363 1,370 3,278,400
2026/06/03 1,382 1,391 1,363 1,387 4,234,200
2026/06/02 1,416 1,417 1,398 1,398 3,376,700
2026/06/01 1,455 1,457 1,416 1,421 4,084,000
2026/05/29 1,464 1,472 1,460 1,462 2,600,800
2026/05/28 1,473 1,480 1,459 1,465 2,097,600
2026/05/27 1,462 1,482 1,457 1,468 2,876,200
2026/05/26 1,492 1,493 1,465 1,465 2,911,800
2026/05/25 1,495 1,496 1,479 1,495 2,873,100
2026/05/22 1,505 1,512 1,498 1,499 2,408,700
2026/05/21 1,536 1,543 1,507 1,507 2,191,300
2026/05/20 1,532 1,538 1,524 1,536 1,349,800
2026/05/19 1,537 1,547 1,524 1,532 1,745,100
2026/05/18 1,543 1,544 1,528 1,537 1,607,700
2026/05/15 1,522 1,543 1,510 1,543 2,355,900
2026/05/14 1,525 1,537 1,504 1,514 1,516,500
2026/05/13 1,518 1,539 1,516 1,524 1,572,000
2026/05/12 1,504 1,520 1,499 1,518 1,515,800
2026/05/11 1,510 1,510 1,497 1,505 2,204,800
2026/05/08 1,540 1,553 1,510 1,517 2,625,700
2026/05/07 1,532 1,555 1,528 1,540 2,531,700
2026/05/01 1,559 1,560 1,492 1,544 6,469,200
2026/04/30 1,595 1,605 1,558 1,568 4,684,400
2026/04/28 1,580 1,586 1,573 1,585 1,466,400
2026/04/27 1,576 1,582 1,568 1,575 1,320,500
2026/04/24 1,579 1,590 1,578 1,581 1,192,400
2026/04/23 1,580 1,589 1,573 1,578 2,505,500
2026/04/22 1,606 1,606 1,584 1,584 2,339,000
2026/04/21 1,613 1,616 1,599 1,610 1,577,000
2026/04/20 1,603 1,608 1,598 1,605 1,219,100
2026/04/17 1,595 1,603 1,592 1,603 1,577,600
2026/04/16 1,602 1,609 1,592 1,592 1,953,100
2026/04/15 1,595 1,605 1,593 1,599 1,515,400
2026/04/14 1,596 1,607 1,591 1,594 1,694,200
2026/04/13 1,600 1,611 1,597 1,605 1,665,200
2026/04/10 1,630 1,633 1,603 1,603 1,820,200
2026/04/09 1,659 1,668 1,636 1,636 1,458,100
2026/04/08 1,660 1,665 1,654 1,659 1,645,500
2026/04/07 1,651 1,667 1,647 1,654 844,700
2026/04/06 1,663 1,670 1,645 1,646 986,700
2026/04/03 1,659 1,669 1,649 1,669 1,390,900
2026/03/27 1,650 1,654 1,636 1,640 2,851,900
2026/03/26 1,630 1,639 1,624 1,636 2,130,400
2026/03/25 1,640 1,643 1,620 1,622 2,175,600
2026/03/24 1,623 1,635 1,620 1,626 2,234,700
2026/03/23 1,623 1,627 1,608 1,619 2,607,500
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