8439 東京センチュリー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,579 | 1,595 | 1,561.5 | 1,565.5 | 533,500 | 1,565.50 |
| 2024-05-01 | 1,566 | 1,590.5 | 1,562 | 1,579 | 395,500 | 1,579 |
| 2024-04-30 | 1,565 | 1,579.5 | 1,537.5 | 1,571 | 409,900 | 1,571 |
| 2024-04-26 | 1,529 | 1,549 | 1,510.5 | 1,542 | 540,200 | 1,542 |
| 2024-04-25 | 1,556 | 1,560.5 | 1,535 | 1,536.5 | 369,900 | 1,536.50 |
| 2024-04-24 | 1,550 | 1,565 | 1,536.5 | 1,554 | 498,600 | 1,554 |
| 2024-04-23 | 1,550 | 1,552.5 | 1,535.5 | 1,539.5 | 442,000 | 1,539.50 |
| 2024-04-22 | 1,558.5 | 1,569 | 1,534 | 1,548 | 369,500 | 1,548 |
| 2024-04-19 | 1,570 | 1,578.5 | 1,510 | 1,532.5 | 374,400 | 1,532.50 |
| 2024-04-18 | 1,557 | 1,596 | 1,550.5 | 1,578.5 | 427,000 | 1,578.50 |
| 2024-04-17 | 1,581 | 1,582.5 | 1,547.5 | 1,549.5 | 437,400 | 1,549.50 |
| 2024-04-16 | 1,631 | 1,632 | 1,583 | 1,587 | 409,100 | 1,587 |
| 2024-04-15 | 1,619.5 | 1,640 | 1,610.5 | 1,639.5 | 352,900 | 1,639.50 |
| 2024-04-12 | 1,625 | 1,648.5 | 1,614.5 | 1,643.5 | 384,800 | 1,643.50 |
| 2024-04-11 | 1,583 | 1,623.5 | 1,578.5 | 1,618.5 | 337,100 | 1,618.50 |
| 2024-04-10 | 1,602.5 | 1,614 | 1,595 | 1,605 | 325,200 | 1,605 |
| 2024-04-09 | 1,620 | 1,628 | 1,604 | 1,625 | 233,700 | 1,625 |
| 2024-04-08 | 1,595 | 1,618 | 1,593.5 | 1,612 | 382,100 | 1,612 |
| 2024-04-05 | 1,551 | 1,587.5 | 1,546.5 | 1,583.5 | 444,200 | 1,583.50 |
| 2024-04-04 | 1,550 | 1,581.5 | 1,541 | 1,561 | 505,800 | 1,561 |
| 2024-04-03 | 1,520 | 1,544.5 | 1,518 | 1,538.5 | 439,000 | 1,538.50 |
| 2024-04-02 | 1,545 | 1,557 | 1,513 | 1,523.5 | 473,700 | 1,523.50 |
| 2024-04-01 | 1,602 | 1,609 | 1,536.5 | 1,547 | 478,500 | 1,547 |
| 2024-03-29 | 1,571.5 | 1,599.5 | 1,570 | 1,587 | 612,200 | 1,587 |
| 2024-03-28 | 1,587.5 | 1,595 | 1,569.5 | 1,570 | 647,700 | 1,570 |
| 2024-03-27 | 1,621.5 | 1,627.5 | 1,607 | 1,613 | 1,023,000 | 1,613 |
| 2024-03-26 | 1,617 | 1,625 | 1,602 | 1,609.5 | 476,400 | 1,609.50 |
| 2024-03-25 | 1,650 | 1,666 | 1,617.5 | 1,617.5 | 650,000 | 1,617.50 |
| 2024-03-22 | 1,656 | 1,664.5 | 1,638 | 1,647.5 | 502,000 | 1,647.50 |
| 2024-03-21 | 1,643.5 | 1,655 | 1,633.5 | 1,651 | 550,400 | 1,651 |
| 2024-03-19 | 1,591 | 1,623 | 1,580 | 1,614 | 469,700 | 1,614 |
| 2024-03-18 | 1,567.5 | 1,592 | 1,560 | 1,587.5 | 359,800 | 1,587.50 |
| 2024-03-15 | 1,543 | 1,566.5 | 1,539 | 1,566.5 | 499,600 | 1,566.50 |
| 2024-03-14 | 1,538 | 1,556 | 1,521 | 1,554.5 | 442,100 | 1,554.50 |
| 2024-03-13 | 1,535 | 1,543 | 1,516 | 1,524 | 352,500 | 1,524 |
| 2024-03-12 | 1,501 | 1,522 | 1,481.5 | 1,522 | 447,000 | 1,522 |
| 2024-03-11 | 1,548.5 | 1,548.5 | 1,498 | 1,515 | 639,900 | 1,515 |
| 2024-03-08 | 1,545 | 1,574 | 1,524 | 1,565 | 686,300 | 1,565 |
| 2024-03-07 | 1,574.5 | 1,579.5 | 1,547.5 | 1,555 | 531,600 | 1,555 |
| 2024-03-06 | 1,561 | 1,580 | 1,560 | 1,562.5 | 587,200 | 1,562.50 |
| 2024-03-05 | 1,588 | 1,588 | 1,555.5 | 1,576 | 489,900 | 1,576 |
| 2024-03-04 | 1,610 | 1,620 | 1,589 | 1,591 | 641,200 | 1,591 |
| 2024-03-01 | 1,568.5 | 1,600 | 1,563.5 | 1,594 | 617,600 | 1,594 |
| 2024-02-29 | 1,553 | 1,569.5 | 1,546 | 1,563 | 554,400 | 1,563 |
| 2024-02-28 | 1,526 | 1,558 | 1,519.5 | 1,552 | 862,700 | 1,552 |
| 2024-02-27 | 1,529 | 1,542.5 | 1,525.5 | 1,530 | 684,400 | 1,530 |
| 2024-02-26 | 1,552 | 1,563.5 | 1,526.5 | 1,537.5 | 747,500 | 1,537.50 |
| 2024-02-22 | 1,590 | 1,590 | 1,545.5 | 1,552 | 836,300 | 1,552 |
| 2024-02-21 | 1,600 | 1,610 | 1,575.5 | 1,585.5 | 356,000 | 1,585.50 |
| 2024-02-20 | 1,614 | 1,614 | 1,594 | 1,599.5 | 453,500 | 1,599.50 |
| 2024-02-19 | 1,600 | 1,614 | 1,594 | 1,612.5 | 331,500 | 1,612.50 |
| 2024-02-16 | 1,614 | 1,614.5 | 1,576.5 | 1,586 | 494,300 | 1,586 |
| 2024-02-15 | 1,598 | 1,615 | 1,589.5 | 1,608.5 | 527,700 | 1,608.50 |
| 2024-02-14 | 1,612 | 1,622.5 | 1,577.5 | 1,588.5 | 533,700 | 1,588.50 |
| 2024-02-13 | 1,617 | 1,655 | 1,580.5 | 1,610 | 729,200 | 1,610 |
| 2024-02-09 | 1,612 | 1,612.5 | 1,580.5 | 1,600 | 431,600 | 1,600 |
| 2024-02-08 | 1,645.5 | 1,645.5 | 1,620 | 1,629 | 493,000 | 1,629 |
| 2024-02-07 | 1,623 | 1,637.5 | 1,622.5 | 1,631 | 292,500 | 1,631 |
| 2024-02-06 | 1,629 | 1,646 | 1,617 | 1,636.5 | 402,700 | 1,636.50 |
| 2024-02-05 | 1,636.5 | 1,646.5 | 1,619.5 | 1,644 | 297,600 | 1,644 |
| 2024-02-02 | 1,638.5 | 1,638.5 | 1,611 | 1,621.5 | 314,600 | 1,621.50 |
| 2024-02-01 | 1,627 | 1,643 | 1,627 | 1,639.5 | 315,100 | 1,639.50 |
| 2024-01-31 | 1,619.5 | 1,651.5 | 1,610 | 1,651.5 | 371,100 | 1,651.50 |
| 2024-01-30 | 1,625.5 | 1,628 | 1,610.5 | 1,620.5 | 293,100 | 1,620.50 |
| 2024-01-29 | 1,625 | 1,634 | 1,614.5 | 1,627 | 235,700 | 1,627 |
| 2024-01-26 | 1,620 | 1,637 | 1,607.5 | 1,609 | 421,100 | 1,609 |
| 2024-01-25 | 1,620 | 1,630.5 | 1,608.5 | 1,624 | 384,300 | 1,624 |
| 2024-01-24 | 1,615 | 1,628 | 1,608 | 1,620 | 365,600 | 1,620 |
| 2024-01-23 | 1,640 | 1,661.5 | 1,619 | 1,622.5 | 282,700 | 1,622.50 |
| 2024-01-22 | 1,620 | 1,637 | 1,615.5 | 1,636.5 | 291,800 | 1,636.50 |
| 2024-01-19 | 1,592 | 1,605 | 1,575 | 1,602 | 368,700 | 1,602 |
| 2024-01-18 | 1,579 | 1,594 | 1,570.5 | 1,577 | 231,400 | 1,577 |
| 2024-01-17 | 1,595 | 1,624.5 | 1,581 | 1,585.5 | 554,000 | 1,585.50 |
| 2024-01-16 | 1,628 | 1,636 | 1,590 | 1,591.5 | 373,800 | 1,591.50 |
| 2024-01-15 | 1,600 | 1,646.5 | 1,600 | 1,628 | 529,900 | 1,628 |
| 2024-01-12 | 1,624.5 | 1,626.5 | 1,580 | 1,592 | 360,900 | 1,592 |
| 2024-01-11 | 1,600 | 1,641 | 1,600 | 1,627.5 | 652,500 | 1,627.50 |
| 2024-01-10 | 1,582 | 1,588.5 | 1,568.5 | 1,584 | 412,000 | 1,584 |
| 2024-01-09 | 1,580 | 1,586.5 | 1,558.5 | 1,567.5 | 499,100 | 1,567.50 |
| 2024-01-05 | 1,568 | 1,585.5 | 1,567.5 | 1,584 | 355,100 | 1,584 |
| 2024-01-04 | 1,533.5 | 1,567 | 1,508.5 | 1,564 | 400,800 | 1,564 |
分割・併合履歴 ： [2023-12-28]1株→4株
