7359 (株)東京通信グループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	727	742	727	738	30,200	738
2023-12-28	703	740	700	734	77,300	734
2023-12-27	679	719	674	714	137,400	714
2023-12-26	680	703	680	685	89,200	685
2023-12-25	712	717	683	683	110,800	683
2023-12-22	716	728	704	712	73,200	712
2023-12-21	715	723	704	721	67,500	721
2023-12-20	740	757	730	730	84,900	730
2023-12-19	716	747	708	744	113,900	744
2023-12-18	734	741	702	715	154,300	715
2023-12-15	771	794	745	746	202,400	746
2023-12-14	836	861	780	786	249,600	786
2023-12-13	811	824	800	819	129,000	819
2023-12-12	872	879	824	826	180,000	826
2023-12-11	825	886	815	871	355,700	871
2023-12-08	819	834	790	795	150,600	795
2023-12-07	893	893	819	825	360,800	825
2023-12-06	766	864	766	863	623,300	863
2023-12-05	788	789	765	770	55,100	770
2023-12-04	760	793	758	789	84,700	789
2023-12-01	747	758	737	746	48,500	746
2023-11-30	753	758	738	745	90,300	745
2023-11-29	758	767	747	758	67,700	758
2023-11-28	771	785	757	766	62,500	766
2023-11-27	781	794	760	775	63,400	775
2023-11-24	788	798	779	780	52,700	780
2023-11-22	803	803	781	786	98,400	786
2023-11-21	808	825	794	813	39,000	813
2023-11-20	766	807	766	806	68,600	806
2023-11-17	777	783	760	772	90,900	772
2023-11-16	811	820	775	785	74,100	785
2023-11-15	814	829	807	810	42,800	810
2023-11-14	826	830	806	806	50,800	806
2023-11-13	822	843	816	829	47,700	829
2023-11-10	830	830	803	826	74,700	826
2023-11-09	803	848	802	838	99,800	838
2023-11-08	809	841	800	811	167,300	811
2023-11-07	880	880	849	864	136,000	864
2023-11-06	850	870	841	855	91,600	855
2023-11-02	800	834	800	831	89,800	831
2023-11-01	819	820	789	796	75,800	796
2023-10-31	795	811	780	805	50,400	805
2023-10-30	788	805	772	799	77,000	799
2023-10-27	786	810	786	801	51,700	801
2023-10-26	806	815	786	788	73,900	788
2023-10-25	810	841	810	821	94,600	821
2023-10-24	807	818	773	807	161,700	807
2023-10-23	807	848	795	799	153,700	799
2023-10-20	821	835	803	822	140,600	822
2023-10-19	850	853	827	835	159,100	835
2023-10-18	866	880	859	870	59,100	870
2023-10-17	864	898	864	871	76,100	871
2023-10-16	866	895	866	876	85,600	876
2023-10-13	901	908	871	878	194,400	878
2023-10-12	909	925	895	915	83,900	915
2023-10-11	984	984	903	915	291,200	915
2023-10-10	1,002	1,015	972	972	140,300	972
2023-10-06	1,000	1,017	992	1,001	63,800	1,001
2023-10-05	950	1,014	949	1,000	141,100	1,000
2023-10-04	964	988	956	962	144,700	962
2023-10-03	1,006	1,020	972	994	178,500	994
2023-10-02	1,055	1,060	1,023	1,023	71,700	1,023
2023-09-29	1,038	1,057	1,037	1,053	53,900	1,053
2023-09-28	1,072	1,072	1,038	1,038	47,300	1,038
2023-09-27	1,055	1,059	1,036	1,058	36,200	1,058
2023-09-26	1,058	1,073	1,040	1,043	46,500	1,043
2023-09-25	1,044	1,073	1,044	1,059	70,500	1,059
2023-09-22	1,014	1,047	1,007	1,040	103,100	1,040
2023-09-21	1,014	1,030	1,001	1,019	80,000	1,019
2023-09-20	1,032	1,048	1,015	1,020	87,100	1,020
2023-09-19	1,026	1,044	1,011	1,044	92,600	1,044
2023-09-15	1,050	1,060	1,026	1,038	142,300	1,038
2023-09-14	1,087	1,096	1,055	1,057	215,800	1,057
2023-09-13	1,046	1,145	1,046	1,117	478,700	1,117
2023-09-12	1,084	1,092	1,021	1,045	412,500	1,045
2023-09-11	1,141	1,148	1,114	1,114	149,000	1,114
2023-09-08	1,146	1,165	1,130	1,131	90,000	1,131
2023-09-07	1,161	1,161	1,141	1,146	81,200	1,146
2023-09-06	1,130	1,176	1,124	1,161	144,000	1,161
2023-09-05	1,150	1,150	1,110	1,134	236,900	1,134
2023-09-04	1,170	1,174	1,140	1,142	96,600	1,142
2023-09-01	1,160	1,168	1,130	1,165	211,600	1,165
2023-08-31	1,181	1,181	1,160	1,176	132,200	1,176
2023-08-30	1,197	1,208	1,171	1,186	180,700	1,186
2023-08-29	1,188	1,211	1,175	1,204	262,100	1,204
2023-08-28	1,221	1,236	1,165	1,180	478,000	1,180
2023-08-25	1,150	1,235	1,141	1,227	700,000	1,227
2023-08-24	1,185	1,200	1,143	1,152	314,100	1,152
2023-08-23	1,160	1,185	1,122	1,178	285,100	1,178
2023-08-22	1,220	1,225	1,156	1,158	457,500	1,158
2023-08-21	1,222	1,315	1,191	1,205	1,288,000	1,205
2023-08-18	1,180	1,203	1,142	1,160	208,300	1,160
2023-08-17	1,176	1,217	1,153	1,181	305,600	1,181
2023-08-16	1,238	1,238	1,161	1,182	421,500	1,182
2023-08-15	1,264	1,279	1,190	1,219	1,442,600	1,219
2023-08-14	1,074	1,149	1,074	1,149	761,800	1,149
2023-08-10	985	1,008	984	999	220,400	999
2023-08-09	983	1,040	969	1,015	385,700	1,015
2023-08-08	1,065	1,086	951	1,004	1,297,800	1,004
2023-08-07	1,172	1,192	1,113	1,155	460,900	1,155
2023-08-04	1,196	1,245	1,171	1,216	364,900	1,216
2023-08-03	1,161	1,201	1,156	1,192	208,000	1,192
2023-08-02	1,116	1,214	1,115	1,189	617,900	1,189
2023-08-01	1,192	1,192	1,129	1,140	340,700	1,140
2023-07-31	1,159	1,209	1,159	1,185	403,900	1,185
2023-07-28	1,158	1,195	1,132	1,159	418,700	1,159
2023-07-27	1,110	1,195	1,110	1,184	292,800	1,184
2023-07-26	1,100	1,128	1,085	1,127	208,300	1,127
2023-07-25	1,115	1,127	1,089	1,102	241,600	1,102
2023-07-24	1,080	1,195	1,075	1,137	628,000	1,137
2023-07-21	1,130	1,141	1,087	1,107	208,200	1,107
2023-07-20	1,162	1,177	1,131	1,139	168,200	1,139
2023-07-19	1,192	1,220	1,162	1,180	394,700	1,180
2023-07-18	1,110	1,204	1,104	1,190	588,300	1,190
2023-07-14	1,080	1,114	1,059	1,089	306,700	1,089
2023-07-13	1,013	1,120	1,008	1,059	544,000	1,059
2023-07-12	1,024	1,050	983	995	271,600	995
2023-07-11	1,059	1,077	1,011	1,023	313,400	1,023
2023-07-10	1,145	1,145	1,040	1,047	424,900	1,047
2023-07-07	1,118	1,177	1,100	1,152	169,100	1,152
2023-07-06	1,200	1,210	1,145	1,148	245,500	1,148
2023-07-05	1,200	1,228	1,192	1,221	234,600	1,221
2023-07-04	1,148	1,220	1,139	1,220	351,400	1,220
2023-07-03	1,133	1,155	1,122	1,149	149,400	1,149
2023-06-30	1,160	1,165	1,101	1,135	307,100	1,135
2023-06-29	1,169	1,187	1,152	1,164	177,600	1,164
2023-06-28	1,189	1,190	1,156	1,165	188,100	1,165
2023-06-27	1,185	1,218	1,161	1,182	324,000	1,182
2023-06-26	1,151	1,269	1,151	1,196	592,200	1,196
2023-06-23	1,197	1,218	1,135	1,170	415,600	1,170
2023-06-22	1,170	1,222	1,149	1,159	540,200	1,159
2023-06-21	1,225	1,243	1,171	1,183	597,300	1,183
2023-06-20	1,250	1,275	1,164	1,250	752,700	1,250
2023-06-19	1,331	1,335	1,244	1,275	708,100	1,275
2023-06-16	1,281	1,364	1,244	1,315	1,774,300	1,315
2023-06-15	1,130	1,314	1,114	1,284	2,948,400	1,284
2023-06-14	1,057	1,188	1,033	1,103	2,201,500	1,103
2023-06-13	1,091	1,119	1,029	1,041	1,025,100	1,041
2023-06-12	1,140	1,169	1,075	1,100	1,805,500	1,100
2023-06-09	968	1,086	953	1,080	1,335,600	1,080
2023-06-08	1,030	1,040	942	953	965,400	953
2023-06-07	909	1,017	901	991	1,109,400	991
2023-06-06	900	967	891	910	591,200	910
2023-06-05	911	920	870	910	360,900	910
2023-06-02	865	907	851	890	187,500	890
2023-06-01	845	878	837	865	104,300	865
2023-05-31	843	865	835	853	116,000	853
2023-05-30	832	880	814	856	244,600	856
2023-05-29	842	852	821	826	134,800	826
2023-05-26	859	880	818	835	275,000	835
2023-05-25	889	889	851	859	140,900	859
2023-05-24	865	907	865	893	224,300	893
2023-05-23	900	915	861	861	256,400	861
2023-05-22	914	923	883	888	256,300	888
2023-05-19	952	1,041	891	909	624,100	909
2023-05-18	914	940	903	924	204,300	924
2023-05-17	964	964	903	908	264,800	908
2023-05-16	946	1,006	946	964	159,600	964
2023-05-15	1,930	1,970	1,881	1,939	91,900	969.50
2023-05-12	2,000	2,021	1,935	1,949	136,100	974.50
2023-05-11	2,048	2,059	1,988	2,028	194,500	1,014
2023-05-10	2,125	2,180	2,081	2,124	125,100	1,062
2023-05-09	2,181	2,209	2,087	2,101	118,200	1,050.50
2023-05-08	2,133	2,197	2,101	2,154	144,000	1,077
2023-05-02	2,040	2,230	2,024	2,183	243,100	1,091.50
2023-05-01	2,034	2,116	1,977	2,060	258,100	1,030
2023-04-28	2,016	2,040	1,965	2,035	306,900	1,017.50
2023-04-27	2,288	2,290	1,931	2,011	1,082,500	1,005.50
2023-04-26	2,303	2,455	2,010	2,138	640,600	1,069
2023-04-25	2,384	2,434	2,271	2,350	166,300	1,175
2023-04-24	2,365	2,455	2,305	2,361	216,400	1,180.50
2023-04-21	2,523	2,535	2,272	2,373	316,500	1,186.50
2023-04-20	2,562	2,650	2,510	2,585	307,300	1,292.50
2023-04-19	2,816	2,843	2,677	2,686	229,700	1,343
2023-04-18	2,675	2,760	2,635	2,725	237,600	1,362.50
2023-04-17	2,875	2,875	2,629	2,680	344,600	1,340
2023-04-14	2,989	3,005	2,920	2,920	140,700	1,460
2023-04-13	3,025	3,025	2,919	2,987	188,700	1,493.50
2023-04-12	2,948	3,095	2,901	3,095	291,500	1,547.50
2023-04-11	3,085	3,095	3,000	3,000	216,900	1,500
2023-04-10	3,260	3,280	3,060	3,115	462,300	1,557.50
2023-04-07	2,980	3,325	2,940	3,195	1,085,000	1,597.50
2023-04-06	2,895	2,986	2,871	2,907	205,600	1,453.50
2023-04-05	3,085	3,150	3,005	3,015	179,600	1,507.50
2023-04-04	3,165	3,285	3,030	3,135	410,300	1,567.50
2023-04-03	3,125	3,400	3,075	3,275	720,600	1,637.50
2023-03-31	3,135	3,245	2,921	3,140	802,500	1,570
2023-03-30	2,818	3,135	2,800	3,115	464,900	1,557.50
2023-03-29	2,715	2,782	2,658	2,782	163,300	1,391
2023-03-28	2,773	2,879	2,644	2,741	297,800	1,370.50
2023-03-27	2,981	2,990	2,720	2,766	314,500	1,383
2023-03-24	3,030	3,095	2,915	2,959	377,200	1,479.50
2023-03-23	2,934	3,135	2,863	3,100	576,100	1,550
2023-03-22	2,950	3,010	2,788	2,984	807,100	1,492
2023-03-20	2,750	2,913	2,660	2,718	523,900	1,359
2023-03-17	2,711	2,769	2,436	2,654	910,400	1,327
2023-03-16	2,950	3,120	2,819	2,822	881,100	1,411
2023-03-15	2,940	3,130	2,799	2,949	1,224,400	1,474.50
2023-03-14	2,720	2,974	2,522	2,648	2,182,600	1,324
2023-03-13	3,755	3,990	3,170	3,170	1,435,700	1,585
2023-03-10	3,590	4,000	3,410	3,870	1,035,600	1,935
2023-03-09	4,195	4,340	3,510	3,660	1,614,900	1,830
2023-03-08	3,425	3,790	3,305	3,790	1,803,600	1,895
2023-03-07	3,050	3,245	2,922	3,090	632,500	1,545
2023-03-06	3,130	3,405	3,000	3,120	1,423,800	1,560
2023-03-03	2,443	2,971	2,430	2,910	1,718,400	1,455
2023-03-02	2,287	2,499	2,237	2,485	599,800	1,242.50
2023-03-01	2,381	2,530	2,268	2,337	1,098,100	1,168.50
2023-02-28	2,799	2,832	2,279	2,431	3,009,200	1,215.50
2023-02-27	2,836	3,125	2,470	2,550	5,676,300	1,275
2023-02-24	2,436	2,736	2,341	2,736	10,752,400	1,368
2023-02-22	2,318	2,650	2,160	2,236	11,033,100	1,118
2023-02-21	2,303	2,611	2,144	2,181	4,915,300	1,090.50
2023-02-20	1,898	2,111	1,834	2,111	2,172,800	1,055.50
2023-02-17	1,557	1,777	1,540	1,711	1,062,400	855.50
2023-02-16	1,495	1,556	1,492	1,552	185,800	776
2023-02-15	1,488	1,535	1,459	1,490	116,100	745
2023-02-14	1,438	1,581	1,427	1,488	608,500	744
2023-02-13	1,424	1,428	1,395	1,412	106,300	706
2023-02-10	1,438	1,448	1,422	1,433	53,000	716.50
2023-02-09	1,459	1,470	1,426	1,443	91,000	721.50
2023-02-08	1,425	1,477	1,420	1,466	114,100	733
2023-02-07	1,420	1,469	1,417	1,434	110,200	717
2023-02-06	1,421	1,452	1,414	1,414	80,500	707
2023-02-03	1,425	1,451	1,418	1,433	105,200	716.50
2023-02-02	1,496	1,510	1,420	1,437	188,900	718.50
2023-02-01	1,435	1,495	1,432	1,488	184,200	744
2023-01-31	1,428	1,452	1,410	1,431	192,000	715.50
2023-01-30	1,399	1,423	1,372	1,398	149,500	699
2023-01-27	1,431	1,460	1,390	1,393	413,500	696.50
2023-01-26	1,440	1,497	1,390	1,401	542,000	700.50
2023-01-25	1,451	1,500	1,421	1,464	491,300	732
2023-01-24	1,491	1,539	1,430	1,442	1,557,800	721
2023-01-23	1,497	1,665	1,484	1,506	4,701,100	753
2023-01-20	1,506	1,654	1,397	1,549	8,683,800	774.50
2023-01-19	1,235	1,540	1,231	1,367	2,807,700	683.50
2023-01-18	1,206	1,242	1,204	1,242	56,900	621
2023-01-17	1,189	1,233	1,181	1,206	41,400	603
2023-01-16	1,219	1,252	1,188	1,199	73,700	599.50
2023-01-13	1,220	1,246	1,213	1,246	34,200	623
2023-01-12	1,240	1,265	1,224	1,225	75,400	612.50
2023-01-11	1,230	1,334	1,225	1,255	241,000	627.50
2023-01-10	1,177	1,237	1,165	1,207	86,300	603.50
2023-01-06	1,120	1,174	1,104	1,160	66,400	580
2023-01-05	1,188	1,197	1,131	1,131	77,200	565.50
2023-01-04	1,200	1,223	1,177	1,179	41,400	589.50

分割・併合履歴： [2023-05-16]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7359 (株)東京通信グループ の時系列データ [2023年度]

7359 (株)東京通信グループの時系列データ [2023年度]