7359 (株)東京通信グループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 265 | 269 | 256 | 267 | 224,400 | 267 |
| 2024-12-02 | 271 | 272 | 265 | 265 | 82,400 | 265 |
| 2024-11-29 | 286 | 286 | 272 | 274 | 279,200 | 274 |
| 2024-11-28 | 293 | 317 | 280 | 283 | 1,016,500 | 283 |
| 2024-11-27 | 271 | 343 | 270 | 309 | 5,108,300 | 309 |
| 2024-11-26 | 276 | 277 | 263 | 263 | 88,100 | 263 |
| 2024-11-25 | 277 | 278 | 274 | 274 | 21,200 | 274 |
| 2024-11-22 | 279 | 280 | 273 | 277 | 13,300 | 277 |
| 2024-11-21 | 280 | 280 | 276 | 278 | 10,600 | 278 |
| 2024-11-20 | 277 | 281 | 275 | 279 | 19,200 | 279 |
| 2024-11-19 | 271 | 278 | 271 | 277 | 22,800 | 277 |
| 2024-11-18 | 273 | 276 | 270 | 271 | 33,600 | 271 |
| 2024-11-15 | 274 | 277 | 272 | 275 | 18,900 | 275 |
| 2024-11-14 | 285 | 285 | 271 | 272 | 82,700 | 272 |
| 2024-11-13 | 295 | 295 | 281 | 282 | 67,700 | 282 |
| 2024-11-12 | 280 | 291 | 280 | 291 | 47,700 | 291 |
| 2024-11-11 | 292 | 294 | 281 | 287 | 103,200 | 287 |
| 2024-11-08 | 319 | 321 | 315 | 315 | 30,600 | 315 |
| 2024-11-07 | 314 | 323 | 311 | 323 | 20,800 | 323 |
| 2024-11-06 | 313 | 315 | 306 | 310 | 16,800 | 310 |
| 2024-11-05 | 312 | 313 | 308 | 311 | 21,200 | 311 |
| 2024-11-01 | 307 | 313 | 307 | 311 | 15,100 | 311 |
| 2024-10-31 | 304 | 310 | 303 | 310 | 19,600 | 310 |
| 2024-10-30 | 304 | 310 | 299 | 304 | 42,100 | 304 |
| 2024-10-29 | 296 | 306 | 296 | 302 | 85,000 | 302 |
| 2024-10-28 | 298 | 306 | 298 | 304 | 14,600 | 304 |
| 2024-10-25 | 302 | 308 | 293 | 298 | 46,900 | 298 |
| 2024-10-24 | 304 | 307 | 303 | 303 | 22,400 | 303 |
| 2024-10-23 | 307 | 314 | 306 | 306 | 23,700 | 306 |
| 2024-10-22 | 320 | 320 | 302 | 307 | 90,300 | 307 |
| 2024-10-21 | 318 | 320 | 308 | 320 | 19,100 | 320 |
| 2024-10-18 | 319 | 323 | 319 | 319 | 11,200 | 319 |
| 2024-10-17 | 319 | 320 | 310 | 318 | 51,500 | 318 |
| 2024-10-16 | 315 | 320 | 314 | 319 | 15,400 | 319 |
| 2024-10-15 | 324 | 324 | 314 | 320 | 19,200 | 320 |
| 2024-10-11 | 329 | 329 | 320 | 321 | 25,800 | 321 |
| 2024-10-10 | 330 | 332 | 325 | 328 | 22,300 | 328 |
| 2024-10-09 | 330 | 337 | 328 | 331 | 29,300 | 331 |
| 2024-10-08 | 334 | 334 | 324 | 326 | 38,700 | 326 |
| 2024-10-07 | 345 | 345 | 333 | 334 | 27,600 | 334 |
| 2024-10-04 | 339 | 348 | 337 | 340 | 55,700 | 340 |
| 2024-10-03 | 322 | 343 | 320 | 337 | 84,200 | 337 |
| 2024-10-02 | 325 | 326 | 314 | 317 | 160,500 | 317 |
| 2024-10-01 | 330 | 334 | 325 | 327 | 110,800 | 327 |
| 2024-09-30 | 343 | 348 | 329 | 329 | 202,200 | 329 |
| 2024-09-27 | 361 | 365 | 351 | 353 | 70,200 | 353 |
| 2024-09-26 | 357 | 363 | 353 | 353 | 76,800 | 353 |
| 2024-09-25 | 356 | 361 | 356 | 357 | 11,200 | 357 |
| 2024-09-24 | 369 | 370 | 356 | 356 | 29,900 | 356 |
| 2024-09-20 | 364 | 367 | 362 | 363 | 23,400 | 363 |
| 2024-09-19 | 364 | 367 | 360 | 366 | 41,000 | 366 |
| 2024-09-18 | 355 | 368 | 342 | 356 | 194,600 | 356 |
| 2024-09-17 | 377 | 377 | 344 | 351 | 91,700 | 351 |
| 2024-09-13 | 376 | 383 | 365 | 377 | 101,000 | 377 |
| 2024-09-12 | 370 | 378 | 370 | 378 | 51,100 | 378 |
| 2024-09-11 | 388 | 388 | 361 | 365 | 78,600 | 365 |
| 2024-09-10 | 389 | 404 | 378 | 387 | 213,500 | 387 |
| 2024-09-09 | 341 | 372 | 341 | 371 | 164,400 | 371 |
| 2024-09-06 | 365 | 365 | 347 | 357 | 82,500 | 357 |
| 2024-09-05 | 360 | 374 | 356 | 359 | 39,800 | 359 |
| 2024-09-04 | 386 | 393 | 363 | 363 | 107,800 | 363 |
| 2024-09-03 | 382 | 399 | 380 | 399 | 87,500 | 399 |
| 2024-09-02 | 392 | 392 | 377 | 384 | 88,800 | 384 |
| 2024-08-30 | 387 | 392 | 379 | 384 | 95,600 | 384 |
| 2024-08-29 | 391 | 395 | 381 | 387 | 63,100 | 387 |
| 2024-08-28 | 400 | 400 | 388 | 393 | 42,300 | 393 |
| 2024-08-27 | 404 | 405 | 396 | 397 | 33,900 | 397 |
| 2024-08-26 | 403 | 415 | 399 | 399 | 79,900 | 399 |
| 2024-08-23 | 400 | 409 | 396 | 405 | 82,800 | 405 |
| 2024-08-22 | 394 | 415 | 388 | 403 | 97,700 | 403 |
| 2024-08-21 | 398 | 398 | 387 | 393 | 58,900 | 393 |
| 2024-08-20 | 397 | 410 | 397 | 398 | 62,500 | 398 |
| 2024-08-19 | 402 | 403 | 390 | 391 | 69,100 | 391 |
| 2024-08-16 | 408 | 415 | 393 | 402 | 158,600 | 402 |
| 2024-08-15 | 410 | 416 | 403 | 405 | 51,700 | 405 |
| 2024-08-14 | 399 | 414 | 394 | 411 | 81,200 | 411 |
| 2024-08-13 | 389 | 402 | 376 | 399 | 63,600 | 399 |
| 2024-08-09 | 375 | 408 | 361 | 405 | 156,300 | 405 |
| 2024-08-08 | 350 | 391 | 334 | 368 | 351,500 | 368 |
| 2024-08-07 | 348 | 369 | 346 | 357 | 126,500 | 357 |
| 2024-08-06 | 330 | 362 | 330 | 347 | 215,500 | 347 |
| 2024-08-05 | 377 | 377 | 329 | 329 | 271,200 | 329 |
| 2024-08-02 | 444 | 444 | 408 | 409 | 162,600 | 409 |
| 2024-08-01 | 489 | 490 | 463 | 463 | 48,100 | 463 |
| 2024-07-31 | 490 | 496 | 488 | 491 | 13,300 | 491 |
| 2024-07-30 | 490 | 499 | 487 | 496 | 25,300 | 496 |
| 2024-07-29 | 489 | 495 | 484 | 494 | 9,500 | 494 |
| 2024-07-26 | 486 | 494 | 475 | 488 | 37,600 | 488 |
| 2024-07-25 | 481 | 491 | 476 | 484 | 51,000 | 484 |
| 2024-07-24 | 495 | 495 | 489 | 489 | 17,300 | 489 |
| 2024-07-23 | 490 | 504 | 488 | 496 | 14,800 | 496 |
| 2024-07-22 | 500 | 508 | 489 | 490 | 27,000 | 490 |
| 2024-07-19 | 513 | 513 | 496 | 500 | 32,200 | 500 |
| 2024-07-18 | 518 | 518 | 511 | 512 | 22,600 | 512 |
| 2024-07-17 | 510 | 526 | 510 | 514 | 56,100 | 514 |
| 2024-07-16 | 510 | 510 | 503 | 507 | 12,600 | 507 |
| 2024-07-12 | 499 | 516 | 499 | 510 | 52,000 | 510 |
| 2024-07-11 | 489 | 504 | 488 | 501 | 31,600 | 501 |
| 2024-07-10 | 497 | 503 | 482 | 487 | 52,000 | 487 |
| 2024-07-09 | 500 | 512 | 496 | 500 | 37,500 | 500 |
| 2024-07-08 | 500 | 508 | 496 | 500 | 34,000 | 500 |
| 2024-07-05 | 486 | 506 | 486 | 503 | 87,800 | 503 |
| 2024-07-04 | 480 | 491 | 475 | 484 | 37,200 | 484 |
| 2024-07-03 | 480 | 487 | 475 | 480 | 37,800 | 480 |
| 2024-07-02 | 475 | 480 | 471 | 479 | 29,800 | 479 |
| 2024-07-01 | 484 | 484 | 473 | 474 | 46,600 | 474 |
| 2024-06-28 | 492 | 492 | 479 | 482 | 62,900 | 482 |
| 2024-06-27 | 488 | 499 | 484 | 492 | 44,800 | 492 |
| 2024-06-26 | 489 | 496 | 489 | 490 | 28,300 | 490 |
| 2024-06-25 | 483 | 490 | 480 | 490 | 43,600 | 490 |
| 2024-06-24 | 492 | 497 | 483 | 487 | 33,000 | 487 |
| 2024-06-21 | 486 | 495 | 485 | 486 | 41,300 | 486 |
| 2024-06-20 | 483 | 486 | 479 | 483 | 20,400 | 483 |
| 2024-06-19 | 471 | 494 | 468 | 480 | 80,600 | 480 |
| 2024-06-18 | 474 | 480 | 467 | 471 | 57,600 | 471 |
| 2024-06-17 | 480 | 489 | 465 | 472 | 134,000 | 472 |
| 2024-06-14 | 472 | 490 | 470 | 486 | 113,500 | 486 |
| 2024-06-13 | 476 | 510 | 474 | 476 | 391,800 | 476 |
| 2024-06-12 | 479 | 484 | 470 | 471 | 105,100 | 471 |
| 2024-06-11 | 488 | 494 | 485 | 486 | 43,400 | 486 |
| 2024-06-10 | 479 | 490 | 474 | 484 | 74,300 | 484 |
| 2024-06-07 | 478 | 485 | 476 | 481 | 52,000 | 481 |
| 2024-06-06 | 500 | 502 | 477 | 481 | 181,800 | 481 |
| 2024-06-05 | 514 | 517 | 493 | 494 | 181,500 | 494 |
| 2024-06-04 | 523 | 526 | 502 | 517 | 237,300 | 517 |
| 2024-06-03 | 550 | 556 | 520 | 523 | 437,300 | 523 |
| 2024-05-31 | 578 | 620 | 562 | 569 | 1,492,500 | 569 |
| 2024-05-30 | 494 | 598 | 482 | 581 | 3,170,700 | 581 |
| 2024-05-29 | 570 | 599 | 502 | 502 | 875,300 | 502 |
| 2024-05-28 | 570 | 637 | 535 | 550 | 3,049,400 | 550 |
| 2024-05-27 | 480 | 544 | 480 | 544 | 110,800 | 544 |
| 2024-05-24 | 470 | 474 | 463 | 464 | 32,900 | 464 |
| 2024-05-23 | 485 | 485 | 467 | 472 | 42,400 | 472 |
| 2024-05-22 | 513 | 513 | 476 | 485 | 93,700 | 485 |
| 2024-05-21 | 507 | 515 | 503 | 509 | 9,700 | 509 |
| 2024-05-20 | 499 | 514 | 498 | 507 | 33,000 | 507 |
| 2024-05-17 | 500 | 508 | 495 | 496 | 30,800 | 496 |
| 2024-05-16 | 513 | 513 | 492 | 500 | 32,700 | 500 |
| 2024-05-15 | 511 | 514 | 505 | 505 | 18,600 | 505 |
| 2024-05-14 | 505 | 520 | 505 | 510 | 37,500 | 510 |
| 2024-05-13 | 508 | 518 | 500 | 513 | 41,900 | 513 |
| 2024-05-10 | 530 | 534 | 495 | 501 | 57,200 | 501 |
| 2024-05-09 | 537 | 537 | 515 | 520 | 59,600 | 520 |
| 2024-05-08 | 565 | 565 | 536 | 536 | 30,300 | 536 |
| 2024-05-07 | 523 | 558 | 523 | 552 | 77,000 | 552 |
| 2024-05-02 | 539 | 540 | 527 | 529 | 56,600 | 529 |
| 2024-05-01 | 532 | 565 | 531 | 539 | 99,900 | 539 |
| 2024-04-30 | 536 | 536 | 523 | 525 | 20,700 | 525 |
| 2024-04-26 | 535 | 535 | 513 | 516 | 29,200 | 516 |
| 2024-04-25 | 519 | 532 | 514 | 529 | 25,400 | 529 |
| 2024-04-24 | 517 | 526 | 516 | 519 | 21,000 | 519 |
| 2024-04-23 | 524 | 525 | 512 | 518 | 37,100 | 518 |
| 2024-04-22 | 498 | 519 | 498 | 514 | 41,700 | 514 |
| 2024-04-19 | 519 | 521 | 488 | 496 | 67,900 | 496 |
| 2024-04-18 | 508 | 527 | 504 | 519 | 52,800 | 519 |
| 2024-04-17 | 513 | 518 | 506 | 506 | 30,500 | 506 |
| 2024-04-16 | 511 | 515 | 500 | 507 | 77,600 | 507 |
| 2024-04-15 | 521 | 528 | 512 | 519 | 45,100 | 519 |
| 2024-04-12 | 551 | 554 | 522 | 522 | 85,600 | 522 |
| 2024-04-11 | 552 | 564 | 548 | 551 | 42,700 | 551 |
| 2024-04-10 | 572 | 580 | 562 | 562 | 31,600 | 562 |
| 2024-04-09 | 549 | 576 | 549 | 573 | 46,200 | 573 |
| 2024-04-08 | 552 | 560 | 545 | 547 | 37,700 | 547 |
| 2024-04-05 | 553 | 561 | 542 | 552 | 62,400 | 552 |
| 2024-04-04 | 574 | 574 | 542 | 559 | 35,900 | 559 |
| 2024-04-03 | 558 | 570 | 558 | 564 | 31,900 | 564 |
| 2024-04-02 | 582 | 582 | 558 | 561 | 61,400 | 561 |
| 2024-04-01 | 593 | 596 | 579 | 580 | 20,600 | 580 |
| 2024-03-29 | 575 | 592 | 575 | 586 | 21,000 | 586 |
| 2024-03-28 | 589 | 592 | 573 | 574 | 23,400 | 574 |
| 2024-03-27 | 580 | 592 | 578 | 585 | 35,000 | 585 |
| 2024-03-26 | 596 | 596 | 578 | 578 | 23,800 | 578 |
| 2024-03-25 | 599 | 612 | 585 | 589 | 65,600 | 589 |
| 2024-03-22 | 576 | 601 | 576 | 600 | 55,100 | 600 |
| 2024-03-21 | 573 | 589 | 573 | 573 | 49,100 | 573 |
| 2024-03-19 | 575 | 584 | 568 | 572 | 20,600 | 572 |
| 2024-03-18 | 566 | 581 | 566 | 576 | 39,200 | 576 |
| 2024-03-15 | 573 | 573 | 562 | 565 | 43,400 | 565 |
| 2024-03-14 | 572 | 591 | 571 | 586 | 29,400 | 586 |
| 2024-03-13 | 583 | 583 | 567 | 570 | 23,600 | 570 |
| 2024-03-12 | 560 | 584 | 557 | 578 | 33,000 | 578 |
| 2024-03-11 | 569 | 586 | 560 | 565 | 59,900 | 565 |
| 2024-03-08 | 590 | 600 | 578 | 580 | 60,800 | 580 |
| 2024-03-07 | 601 | 608 | 585 | 596 | 79,600 | 596 |
| 2024-03-06 | 575 | 595 | 569 | 589 | 47,700 | 589 |
| 2024-03-05 | 585 | 585 | 568 | 577 | 103,400 | 577 |
| 2024-03-04 | 600 | 605 | 591 | 591 | 69,600 | 591 |
| 2024-03-01 | 623 | 627 | 595 | 600 | 128,600 | 600 |
| 2024-02-29 | 621 | 628 | 609 | 624 | 77,700 | 624 |
| 2024-02-28 | 637 | 654 | 626 | 628 | 65,900 | 628 |
| 2024-02-27 | 646 | 650 | 639 | 640 | 58,500 | 640 |
| 2024-02-26 | 636 | 660 | 625 | 649 | 75,900 | 649 |
| 2024-02-22 | 662 | 665 | 644 | 646 | 67,300 | 646 |
| 2024-02-21 | 666 | 673 | 654 | 662 | 35,000 | 662 |
| 2024-02-20 | 680 | 686 | 666 | 674 | 40,300 | 674 |
| 2024-02-19 | 689 | 691 | 665 | 684 | 79,100 | 684 |
| 2024-02-16 | 607 | 671 | 605 | 670 | 173,800 | 670 |
| 2024-02-15 | 630 | 642 | 603 | 607 | 119,300 | 607 |
| 2024-02-14 | 653 | 655 | 640 | 645 | 51,800 | 645 |
| 2024-02-13 | 640 | 664 | 640 | 660 | 91,400 | 660 |
| 2024-02-09 | 636 | 646 | 623 | 636 | 103,200 | 636 |
| 2024-02-08 | 656 | 715 | 640 | 646 | 741,400 | 646 |
| 2024-02-07 | 670 | 670 | 645 | 651 | 88,500 | 651 |
| 2024-02-06 | 680 | 680 | 662 | 672 | 34,200 | 672 |
| 2024-02-05 | 671 | 696 | 667 | 679 | 66,500 | 679 |
| 2024-02-02 | 662 | 681 | 656 | 670 | 56,100 | 670 |
| 2024-02-01 | 687 | 691 | 665 | 666 | 98,000 | 666 |
| 2024-01-31 | 710 | 710 | 674 | 694 | 120,100 | 694 |
| 2024-01-30 | 715 | 722 | 697 | 710 | 76,500 | 710 |
| 2024-01-29 | 715 | 717 | 694 | 700 | 60,100 | 700 |
| 2024-01-26 | 713 | 731 | 706 | 708 | 46,200 | 708 |
| 2024-01-25 | 725 | 725 | 700 | 711 | 42,100 | 711 |
| 2024-01-24 | 713 | 733 | 709 | 715 | 30,000 | 715 |
| 2024-01-23 | 730 | 730 | 710 | 710 | 37,300 | 710 |
| 2024-01-22 | 694 | 725 | 691 | 723 | 101,600 | 723 |
| 2024-01-19 | 690 | 706 | 687 | 694 | 75,400 | 694 |
| 2024-01-18 | 691 | 699 | 688 | 693 | 27,500 | 693 |
| 2024-01-17 | 705 | 706 | 692 | 696 | 56,400 | 696 |
| 2024-01-16 | 718 | 730 | 704 | 709 | 58,700 | 709 |
| 2024-01-15 | 713 | 721 | 704 | 718 | 55,800 | 718 |
| 2024-01-12 | 725 | 727 | 710 | 716 | 53,200 | 716 |
| 2024-01-11 | 751 | 751 | 725 | 725 | 79,700 | 725 |
| 2024-01-10 | 760 | 760 | 745 | 753 | 50,700 | 753 |
| 2024-01-09 | 753 | 773 | 751 | 766 | 51,700 | 766 |
| 2024-01-05 | 771 | 773 | 750 | 753 | 59,900 | 753 |
| 2024-01-04 | 735 | 773 | 725 | 770 | 77,800 | 770 |
分割・併合履歴 ： [2023-05-16]1株→2株
