東京會舘(9701)の株価時系列情報
東京會舘(9701)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,885 | 3,885 | 3,855 | 3,855 | 200 |
| 2024/07/25 | 3,885 | 3,925 | 3,855 | 3,885 | 1,100 |
| 2024/07/24 | 3,940 | 3,940 | 3,925 | 3,925 | 200 |
| 2024/07/23 | 3,880 | 3,940 | 3,880 | 3,940 | 700 |
| 2024/07/22 | 3,895 | 3,895 | 3,895 | 3,895 | 300 |
| 2024/07/19 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2024/07/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/07/17 | 3,915 | 3,915 | 3,895 | 3,895 | 200 |
| 2024/07/16 | 3,935 | 3,935 | 3,845 | 3,845 | 500 |
| 2024/07/12 | 3,895 | 3,895 | 3,825 | 3,835 | 1,000 |
| 2024/07/11 | 3,945 | 3,945 | 3,895 | 3,895 | 200 |
| 2024/07/10 | 3,950 | 3,965 | 3,920 | 3,955 | 3,100 |
| 2024/07/09 | 3,865 | 3,875 | 3,865 | 3,875 | 400 |
| 2024/07/08 | 3,855 | 3,865 | 3,850 | 3,865 | 600 |
| 2024/07/05 | 3,855 | 3,855 | 3,850 | 3,850 | 800 |
| 2024/07/04 | 3,805 | 3,865 | 3,805 | 3,865 | 1,100 |
| 2024/07/03 | 3,800 | 3,810 | 3,800 | 3,805 | 1,200 |
| 2024/07/02 | 3,835 | 3,835 | 3,800 | 3,800 | 700 |
| 2024/06/28 | 3,800 | 3,835 | 3,800 | 3,835 | 500 |
| 2024/06/27 | 3,805 | 3,815 | 3,805 | 3,810 | 400 |
| 2024/06/26 | 3,810 | 3,810 | 3,805 | 3,805 | 400 |
| 2024/06/25 | 3,850 | 3,850 | 3,805 | 3,805 | 200 |
| 2024/06/24 | 3,815 | 3,850 | 3,780 | 3,780 | 1,100 |
| 2024/06/21 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/06/19 | 3,805 | 3,920 | 3,805 | 3,850 | 800 |
| 2024/06/17 | 3,860 | 3,860 | 3,730 | 3,805 | 1,300 |
| 2024/06/14 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2024/06/12 | 3,905 | 3,905 | 3,900 | 3,900 | 500 |
| 2024/06/11 | 3,900 | 3,945 | 3,900 | 3,905 | 2,600 |
| 2024/06/10 | 3,915 | 3,995 | 3,915 | 3,995 | 2,400 |
| 2024/06/07 | 3,925 | 3,925 | 3,920 | 3,925 | 700 |
| 2024/06/06 | 3,915 | 3,925 | 3,915 | 3,925 | 200 |
| 2024/06/05 | 3,925 | 3,945 | 3,905 | 3,905 | 700 |
| 2024/06/04 | 3,900 | 3,910 | 3,900 | 3,905 | 600 |
| 2024/06/03 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/05/31 | 3,870 | 3,870 | 3,870 | 3,870 | 400 |
| 2024/05/30 | 3,875 | 3,875 | 3,870 | 3,870 | 400 |
| 2024/05/29 | 3,850 | 3,875 | 3,850 | 3,875 | 200 |
| 2024/05/28 | 3,890 | 3,890 | 3,880 | 3,880 | 200 |
| 2024/05/27 | 3,860 | 3,890 | 3,840 | 3,890 | 900 |
| 2024/05/24 | 3,880 | 3,885 | 3,860 | 3,860 | 300 |
| 2024/05/23 | 3,875 | 3,880 | 3,850 | 3,880 | 500 |
| 2024/05/22 | 3,855 | 3,880 | 3,855 | 3,880 | 500 |
| 2024/05/21 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2024/05/20 | 3,870 | 3,900 | 3,860 | 3,900 | 1,100 |
| 2024/05/17 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2024/05/16 | 3,905 | 3,930 | 3,875 | 3,895 | 400 |
| 2024/05/15 | 3,985 | 3,985 | 3,885 | 3,930 | 600 |
| 2024/05/14 | 3,900 | 3,960 | 3,900 | 3,960 | 500 |
| 2024/05/13 | 3,975 | 3,975 | 3,855 | 3,915 | 2,100 |
| 2024/05/10 | 3,920 | 3,995 | 3,850 | 3,960 | 3,800 |
| 2024/05/09 | 3,875 | 3,950 | 3,875 | 3,950 | 500 |
| 2024/05/08 | 3,890 | 3,890 | 3,870 | 3,870 | 1,100 |
| 2024/05/07 | 3,900 | 3,930 | 3,885 | 3,885 | 2,900 |
| 2024/05/02 | 3,950 | 4,015 | 3,945 | 3,945 | 300 |
| 2024/05/01 | 3,860 | 3,950 | 3,860 | 3,950 | 800 |
| 2024/04/30 | 3,825 | 3,945 | 3,825 | 3,905 | 1,800 |
| 2024/04/26 | 3,850 | 3,880 | 3,840 | 3,840 | 800 |
| 2024/04/25 | 3,860 | 3,865 | 3,860 | 3,865 | 800 |
| 2024/04/24 | 3,945 | 3,945 | 3,925 | 3,925 | 200 |
| 2024/04/23 | 3,915 | 3,915 | 3,895 | 3,915 | 500 |
| 2024/04/22 | 3,890 | 3,895 | 3,890 | 3,895 | 600 |
| 2024/04/19 | 3,970 | 3,970 | 3,930 | 3,960 | 1,600 |
| 2024/04/18 | 3,975 | 3,975 | 3,960 | 3,960 | 400 |
| 2024/04/17 | 3,965 | 3,965 | 3,965 | 3,965 | 500 |
| 2024/04/15 | 3,990 | 3,990 | 3,965 | 3,965 | 700 |
| 2024/04/12 | 4,025 | 4,025 | 3,980 | 3,990 | 400 |
| 2024/04/11 | 3,990 | 4,020 | 3,980 | 3,980 | 700 |
| 2024/04/10 | 3,990 | 4,025 | 3,985 | 3,990 | 1,800 |
| 2024/04/09 | 4,035 | 4,040 | 4,010 | 4,010 | 1,300 |
| 2024/04/08 | 4,010 | 4,030 | 4,010 | 4,025 | 500 |
| 2024/04/05 | 4,050 | 4,050 | 3,980 | 3,980 | 4,200 |
| 2024/04/04 | 4,145 | 4,145 | 4,040 | 4,050 | 1,700 |
| 2024/04/03 | 4,150 | 4,150 | 4,075 | 4,130 | 1,400 |
| 2024/04/02 | 4,190 | 4,195 | 4,190 | 4,195 | 300 |
| 2024/04/01 | 4,140 | 4,180 | 4,100 | 4,180 | 1,700 |
| 2024/03/29 | 4,210 | 4,210 | 4,110 | 4,130 | 2,300 |
| 2024/03/28 | 4,175 | 4,270 | 4,160 | 4,210 | 3,300 |
| 2024/03/27 | 4,440 | 4,480 | 4,395 | 4,475 | 5,500 |
| 2024/03/26 | 4,450 | 4,495 | 4,400 | 4,465 | 2,500 |
| 2024/03/25 | 4,245 | 4,390 | 4,245 | 4,390 | 5,500 |
| 2024/03/22 | 4,190 | 4,245 | 4,165 | 4,245 | 2,200 |
| 2024/03/21 | 4,185 | 4,185 | 4,140 | 4,140 | 900 |
| 2024/03/19 | 4,180 | 4,180 | 4,130 | 4,130 | 700 |
| 2024/03/18 | 4,120 | 4,185 | 4,095 | 4,150 | 1,400 |
| 2024/03/15 | 4,110 | 4,125 | 4,100 | 4,100 | 900 |
| 2024/03/14 | 4,110 | 4,110 | 4,110 | 4,110 | 400 |
| 2024/03/12 | 4,150 | 4,150 | 4,110 | 4,135 | 800 |
| 2024/03/11 | 4,180 | 4,185 | 4,125 | 4,150 | 2,200 |
| 2024/03/08 | 4,205 | 4,205 | 4,125 | 4,180 | 1,600 |
| 2024/03/07 | 4,105 | 4,195 | 4,105 | 4,135 | 600 |
| 2024/03/06 | 4,070 | 4,100 | 4,060 | 4,100 | 1,800 |
| 2024/03/05 | 4,015 | 4,050 | 4,010 | 4,035 | 1,800 |
| 2024/03/04 | 4,020 | 4,050 | 4,010 | 4,015 | 1,400 |
| 2024/03/01 | 4,000 | 4,050 | 3,990 | 4,010 | 1,500 |
| 2024/02/29 | 4,000 | 4,000 | 3,965 | 3,995 | 1,000 |
| 2024/02/28 | 3,965 | 4,000 | 3,965 | 4,000 | 800 |
| 2024/02/27 | 3,970 | 3,990 | 3,960 | 3,990 | 1,700 |
| 2024/02/26 | 3,980 | 3,980 | 3,950 | 3,960 | 1,500 |
| 2024/02/22 | 3,950 | 3,980 | 3,950 | 3,965 | 900 |
| 2024/02/21 | 3,940 | 3,950 | 3,935 | 3,950 | 500 |
| 2024/02/20 | 3,950 | 3,955 | 3,935 | 3,955 | 900 |
| 2024/02/19 | 3,950 | 3,950 | 3,940 | 3,950 | 1,000 |
| 2024/02/16 | 3,925 | 3,945 | 3,925 | 3,945 | 500 |
| 2024/02/15 | 3,900 | 3,915 | 3,895 | 3,915 | 1,100 |
| 2024/02/14 | 3,910 | 3,940 | 3,900 | 3,900 | 2,500 |
| 2024/02/13 | 3,910 | 3,930 | 3,905 | 3,910 | 2,500 |
| 2024/02/09 | 3,925 | 3,935 | 3,910 | 3,920 | 1,300 |
| 2024/02/08 | 3,930 | 3,930 | 3,925 | 3,925 | 600 |
| 2024/02/07 | 3,950 | 3,955 | 3,935 | 3,945 | 600 |
| 2024/02/06 | 3,900 | 3,940 | 3,900 | 3,940 | 700 |
| 2024/02/05 | 3,900 | 3,900 | 3,895 | 3,900 | 1,700 |
| 2024/02/02 | 3,935 | 3,940 | 3,900 | 3,900 | 1,400 |
| 2024/02/01 | 3,935 | 3,940 | 3,900 | 3,920 | 1,400 |
| 2024/01/31 | 3,900 | 3,950 | 3,900 | 3,915 | 1,000 |
| 2024/01/30 | 3,980 | 3,980 | 3,895 | 3,905 | 4,500 |
| 2024/01/29 | 4,020 | 4,045 | 3,855 | 3,980 | 20,300 |
| 2024/01/26 | 3,995 | 4,250 | 3,805 | 4,230 | 45,100 |
| 2024/01/25 | 3,935 | 3,990 | 3,935 | 3,990 | 2,000 |
| 2024/01/24 | 3,925 | 3,950 | 3,925 | 3,950 | 600 |
| 2024/01/23 | 3,920 | 3,945 | 3,920 | 3,945 | 400 |
| 2024/01/22 | 3,880 | 3,920 | 3,880 | 3,900 | 1,100 |
| 2024/01/19 | 3,940 | 3,940 | 3,875 | 3,880 | 1,400 |
| 2024/01/18 | 3,945 | 3,970 | 3,945 | 3,970 | 400 |
| 2024/01/17 | 3,950 | 3,980 | 3,920 | 3,945 | 1,200 |
| 2024/01/16 | 4,005 | 4,010 | 3,985 | 3,985 | 1,100 |
| 2024/01/15 | 3,865 | 3,985 | 3,865 | 3,985 | 1,100 |
| 2024/01/12 | 3,900 | 3,910 | 3,850 | 3,865 | 2,300 |
| 2024/01/11 | 3,820 | 3,870 | 3,820 | 3,870 | 800 |
| 2024/01/10 | 3,750 | 3,825 | 3,750 | 3,815 | 4,100 |
| 2024/01/09 | 3,775 | 3,795 | 3,725 | 3,785 | 2,800 |
| 2024/01/05 | 3,665 | 3,750 | 3,665 | 3,745 | 2,200 |
| 2024/01/04 | 3,650 | 3,685 | 3,650 | 3,665 | 800 |