7359 (株)東京通信グループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 216 | 222 | 206 | 214 | 175,800 | 214 |
| 2025-04-03 | 239 | 241 | 231 | 232 | 141,300 | 232 |
| 2025-04-02 | 248 | 248 | 242 | 242 | 42,900 | 242 |
| 2025-04-01 | 254 | 256 | 245 | 245 | 84,200 | 245 |
| 2025-03-31 | 261 | 262 | 250 | 254 | 113,000 | 254 |
| 2025-03-28 | 272 | 275 | 264 | 264 | 52,100 | 264 |
| 2025-03-27 | 270 | 274 | 269 | 272 | 40,800 | 272 |
| 2025-03-26 | 276 | 276 | 265 | 272 | 94,100 | 272 |
| 2025-03-25 | 273 | 284 | 266 | 275 | 384,300 | 275 |
| 2025-03-24 | 261 | 264 | 257 | 257 | 28,500 | 257 |
| 2025-03-21 | 265 | 268 | 261 | 263 | 52,500 | 263 |
| 2025-03-19 | 253 | 264 | 253 | 263 | 66,800 | 263 |
| 2025-03-18 | 250 | 254 | 248 | 254 | 62,000 | 254 |
| 2025-03-17 | 244 | 252 | 244 | 251 | 49,400 | 251 |
| 2025-03-14 | 246 | 249 | 243 | 243 | 43,000 | 243 |
| 2025-03-13 | 251 | 252 | 245 | 245 | 46,600 | 245 |
| 2025-03-12 | 246 | 252 | 246 | 249 | 70,900 | 249 |
| 2025-03-11 | 246 | 247 | 239 | 245 | 55,500 | 245 |
| 2025-03-10 | 249 | 251 | 243 | 249 | 56,100 | 249 |
| 2025-03-07 | 248 | 248 | 244 | 245 | 42,600 | 245 |
| 2025-03-06 | 251 | 251 | 248 | 249 | 46,000 | 249 |
| 2025-03-05 | 245 | 254 | 243 | 251 | 68,300 | 251 |
| 2025-03-04 | 250 | 250 | 242 | 245 | 75,800 | 245 |
| 2025-03-03 | 253 | 253 | 246 | 250 | 64,200 | 250 |
| 2025-02-28 | 256 | 256 | 248 | 248 | 157,100 | 248 |
| 2025-02-27 | 261 | 261 | 255 | 255 | 89,300 | 255 |
| 2025-02-26 | 266 | 266 | 255 | 256 | 60,800 | 256 |
| 2025-02-25 | 265 | 266 | 258 | 263 | 89,900 | 263 |
| 2025-02-21 | 284 | 284 | 267 | 267 | 146,100 | 267 |
| 2025-02-20 | 292 | 292 | 281 | 283 | 93,800 | 283 |
| 2025-02-19 | 287 | 304 | 286 | 292 | 190,900 | 292 |
| 2025-02-18 | 289 | 291 | 284 | 284 | 86,500 | 284 |
| 2025-02-17 | 281 | 294 | 278 | 289 | 165,400 | 289 |
| 2025-02-14 | 273 | 290 | 264 | 276 | 258,700 | 276 |
| 2025-02-13 | 305 | 306 | 298 | 300 | 122,000 | 300 |
| 2025-02-12 | 302 | 307 | 297 | 305 | 148,500 | 305 |
| 2025-02-10 | 292 | 301 | 287 | 300 | 176,100 | 300 |
| 2025-02-07 | 287 | 294 | 287 | 292 | 94,100 | 292 |
| 2025-02-06 | 283 | 291 | 281 | 289 | 82,800 | 289 |
| 2025-02-05 | 278 | 284 | 274 | 283 | 52,800 | 283 |
| 2025-02-04 | 279 | 279 | 274 | 276 | 37,800 | 276 |
| 2025-02-03 | 279 | 279 | 271 | 271 | 124,900 | 271 |
| 2025-01-31 | 284 | 290 | 279 | 285 | 141,300 | 285 |
| 2025-01-30 | 285 | 290 | 281 | 287 | 118,200 | 287 |
| 2025-01-29 | 278 | 290 | 275 | 278 | 253,700 | 278 |
| 2025-01-28 | 268 | 276 | 265 | 274 | 88,900 | 274 |
| 2025-01-27 | 271 | 276 | 269 | 269 | 109,400 | 269 |
| 2025-01-24 | 265 | 274 | 265 | 270 | 195,700 | 270 |
| 2025-01-23 | 264 | 269 | 262 | 265 | 81,600 | 265 |
| 2025-01-22 | 263 | 269 | 261 | 264 | 194,700 | 264 |
| 2025-01-21 | 259 | 263 | 257 | 260 | 92,000 | 260 |
| 2025-01-20 | 256 | 261 | 255 | 257 | 96,300 | 257 |
| 2025-01-17 | 262 | 262 | 249 | 257 | 236,600 | 257 |
| 2025-01-16 | 256 | 263 | 253 | 254 | 115,900 | 254 |
| 2025-01-15 | 256 | 260 | 252 | 256 | 157,700 | 256 |
| 2025-01-14 | 261 | 261 | 251 | 255 | 323,000 | 255 |
| 2025-01-10 | 282 | 283 | 252 | 261 | 2,140,900 | 261 |
| 2025-01-09 | 260 | 340 | 260 | 293 | 10,674,000 | 293 |
| 2025-01-08 | 263 | 267 | 259 | 260 | 61,900 | 260 |
| 2025-01-07 | 264 | 265 | 259 | 261 | 51,800 | 261 |
| 2025-01-06 | 278 | 278 | 263 | 263 | 64,100 | 263 |
分割・併合履歴 ： [2023-05-16]1株→2株