1898 世紀東急工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,501 | 1,531 | 1,501 | 1,528 | 156,300 | 1,528 |
| 2025-04-21 | 1,498 | 1,510 | 1,495 | 1,510 | 77,800 | 1,510 |
| 2025-04-18 | 1,497 | 1,515 | 1,497 | 1,506 | 130,200 | 1,506 |
| 2025-04-17 | 1,481 | 1,493 | 1,477 | 1,492 | 78,800 | 1,492 |
| 2025-04-16 | 1,477 | 1,490 | 1,475 | 1,483 | 123,200 | 1,483 |
| 2025-04-15 | 1,500 | 1,500 | 1,476 | 1,476 | 109,500 | 1,476 |
| 2025-04-14 | 1,490 | 1,502 | 1,480 | 1,484 | 205,400 | 1,484 |
| 2025-04-11 | 1,441 | 1,478 | 1,423 | 1,475 | 210,300 | 1,475 |
| 2025-04-10 | 1,450 | 1,471 | 1,431 | 1,471 | 398,900 | 1,471 |
| 2025-04-09 | 1,395 | 1,401 | 1,371 | 1,390 | 239,500 | 1,390 |
| 2025-04-08 | 1,380 | 1,418 | 1,373 | 1,415 | 304,100 | 1,415 |
| 2025-04-07 | 1,322 | 1,366 | 1,298 | 1,334 | 572,800 | 1,334 |
| 2025-04-04 | 1,450 | 1,456 | 1,398 | 1,427 | 391,600 | 1,427 |
| 2025-04-03 | 1,461 | 1,478 | 1,446 | 1,475 | 384,200 | 1,475 |
| 2025-04-02 | 1,506 | 1,506 | 1,486 | 1,491 | 282,200 | 1,491 |
| 2025-04-01 | 1,520 | 1,531 | 1,505 | 1,505 | 150,500 | 1,505 |
| 2025-03-31 | 1,529 | 1,530 | 1,502 | 1,513 | 321,800 | 1,513 |
| 2025-03-28 | 1,511 | 1,561 | 1,504 | 1,546 | 536,800 | 1,546 |
| 2025-03-27 | 1,561 | 1,570 | 1,556 | 1,568 | 471,100 | 1,568 |
| 2025-03-26 | 1,563 | 1,569 | 1,558 | 1,565 | 234,700 | 1,565 |
| 2025-03-25 | 1,575 | 1,576 | 1,557 | 1,563 | 272,400 | 1,563 |
| 2025-03-24 | 1,581 | 1,582 | 1,563 | 1,575 | 300,100 | 1,575 |
| 2025-03-21 | 1,583 | 1,590 | 1,575 | 1,581 | 262,300 | 1,581 |
| 2025-03-19 | 1,577 | 1,586 | 1,572 | 1,583 | 190,400 | 1,583 |
| 2025-03-18 | 1,569 | 1,574 | 1,566 | 1,573 | 181,300 | 1,573 |
| 2025-03-17 | 1,552 | 1,567 | 1,549 | 1,564 | 195,200 | 1,564 |
| 2025-03-14 | 1,560 | 1,561 | 1,548 | 1,548 | 308,900 | 1,548 |
| 2025-03-13 | 1,552 | 1,568 | 1,549 | 1,563 | 176,600 | 1,563 |
| 2025-03-12 | 1,548 | 1,557 | 1,542 | 1,555 | 112,800 | 1,555 |
| 2025-03-11 | 1,552 | 1,552 | 1,531 | 1,548 | 191,600 | 1,548 |
| 2025-03-10 | 1,579 | 1,579 | 1,555 | 1,557 | 153,400 | 1,557 |
| 2025-03-07 | 1,578 | 1,585 | 1,559 | 1,571 | 204,200 | 1,571 |
| 2025-03-06 | 1,588 | 1,600 | 1,580 | 1,584 | 251,200 | 1,584 |
| 2025-03-05 | 1,567 | 1,584 | 1,567 | 1,583 | 243,000 | 1,583 |
| 2025-03-04 | 1,576 | 1,584 | 1,563 | 1,576 | 248,500 | 1,576 |
| 2025-03-03 | 1,568 | 1,584 | 1,568 | 1,583 | 236,400 | 1,583 |
| 2025-02-28 | 1,548 | 1,559 | 1,544 | 1,555 | 140,500 | 1,555 |
| 2025-02-27 | 1,536 | 1,556 | 1,536 | 1,556 | 175,000 | 1,556 |
| 2025-02-26 | 1,540 | 1,543 | 1,524 | 1,535 | 158,300 | 1,535 |
| 2025-02-25 | 1,528 | 1,545 | 1,527 | 1,541 | 191,600 | 1,541 |
| 2025-02-21 | 1,533 | 1,537 | 1,524 | 1,533 | 143,400 | 1,533 |
| 2025-02-20 | 1,550 | 1,550 | 1,527 | 1,539 | 303,000 | 1,539 |
| 2025-02-19 | 1,550 | 1,560 | 1,548 | 1,549 | 140,100 | 1,549 |
| 2025-02-18 | 1,567 | 1,570 | 1,548 | 1,554 | 185,600 | 1,554 |
| 2025-02-17 | 1,584 | 1,584 | 1,565 | 1,565 | 96,000 | 1,565 |
| 2025-02-14 | 1,585 | 1,587 | 1,573 | 1,575 | 155,100 | 1,575 |
| 2025-02-13 | 1,576 | 1,588 | 1,564 | 1,585 | 183,700 | 1,585 |
| 2025-02-12 | 1,574 | 1,578 | 1,564 | 1,575 | 176,500 | 1,575 |
| 2025-02-10 | 1,551 | 1,576 | 1,551 | 1,562 | 287,700 | 1,562 |
| 2025-02-07 | 1,527 | 1,544 | 1,522 | 1,543 | 159,700 | 1,543 |
| 2025-02-06 | 1,509 | 1,528 | 1,509 | 1,521 | 117,600 | 1,521 |
| 2025-02-05 | 1,515 | 1,519 | 1,506 | 1,510 | 134,900 | 1,510 |
| 2025-02-04 | 1,526 | 1,529 | 1,505 | 1,507 | 172,800 | 1,507 |
| 2025-02-03 | 1,534 | 1,534 | 1,508 | 1,511 | 294,300 | 1,511 |
| 2025-01-31 | 1,539 | 1,548 | 1,536 | 1,545 | 152,200 | 1,545 |
| 2025-01-30 | 1,530 | 1,544 | 1,528 | 1,544 | 149,600 | 1,544 |
| 2025-01-29 | 1,531 | 1,531 | 1,524 | 1,527 | 117,700 | 1,527 |
| 2025-01-28 | 1,523 | 1,531 | 1,522 | 1,530 | 137,700 | 1,530 |
| 2025-01-27 | 1,514 | 1,524 | 1,509 | 1,522 | 139,200 | 1,522 |
| 2025-01-24 | 1,495 | 1,509 | 1,494 | 1,503 | 88,000 | 1,503 |
| 2025-01-23 | 1,492 | 1,493 | 1,483 | 1,490 | 128,600 | 1,490 |
| 2025-01-22 | 1,485 | 1,499 | 1,485 | 1,493 | 125,400 | 1,493 |
| 2025-01-21 | 1,480 | 1,483 | 1,475 | 1,479 | 91,300 | 1,479 |
| 2025-01-20 | 1,473 | 1,478 | 1,466 | 1,473 | 118,000 | 1,473 |
| 2025-01-17 | 1,470 | 1,472 | 1,462 | 1,468 | 150,500 | 1,468 |
| 2025-01-16 | 1,494 | 1,494 | 1,474 | 1,475 | 153,600 | 1,475 |
| 2025-01-15 | 1,488 | 1,493 | 1,482 | 1,483 | 122,300 | 1,483 |
| 2025-01-14 | 1,505 | 1,505 | 1,484 | 1,485 | 243,500 | 1,485 |
| 2025-01-10 | 1,505 | 1,508 | 1,499 | 1,505 | 143,300 | 1,505 |
| 2025-01-09 | 1,514 | 1,514 | 1,501 | 1,507 | 127,000 | 1,507 |
| 2025-01-08 | 1,526 | 1,536 | 1,511 | 1,511 | 167,900 | 1,511 |
| 2025-01-07 | 1,545 | 1,547 | 1,524 | 1,526 | 273,000 | 1,526 |
| 2025-01-06 | 1,560 | 1,563 | 1,546 | 1,552 | 246,700 | 1,552 |
分割・併合履歴 ： [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株