8439 東京センチュリー(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,408 | 1,419 | 1,360 | 1,384 | 790,100 | 1,384 |
| 2025-04-03 | 1,422 | 1,452.5 | 1,420 | 1,436 | 658,000 | 1,436 |
| 2025-04-02 | 1,488 | 1,490 | 1,460 | 1,464.5 | 523,700 | 1,464.50 |
| 2025-04-01 | 1,480 | 1,495 | 1,474 | 1,480.5 | 463,200 | 1,480.50 |
| 2025-03-31 | 1,466.5 | 1,475.5 | 1,449 | 1,461.5 | 613,000 | 1,461.50 |
| 2025-03-28 | 1,511 | 1,511 | 1,478.5 | 1,496.5 | 730,900 | 1,496.50 |
| 2025-03-27 | 1,516.5 | 1,542.5 | 1,516.5 | 1,542 | 928,000 | 1,542 |
| 2025-03-26 | 1,527.5 | 1,538 | 1,518.5 | 1,530.5 | 659,900 | 1,530.50 |
| 2025-03-25 | 1,529 | 1,534.5 | 1,513 | 1,519.5 | 597,100 | 1,519.50 |
| 2025-03-24 | 1,534 | 1,538 | 1,512 | 1,520.5 | 888,400 | 1,520.50 |
| 2025-03-21 | 1,520 | 1,545 | 1,513.5 | 1,526.5 | 1,067,700 | 1,526.50 |
| 2025-03-19 | 1,537 | 1,553 | 1,530 | 1,551 | 564,500 | 1,551 |
| 2025-03-18 | 1,548 | 1,549 | 1,533 | 1,537.5 | 505,700 | 1,537.50 |
| 2025-03-17 | 1,535 | 1,546.5 | 1,534 | 1,543 | 413,900 | 1,543 |
| 2025-03-14 | 1,521.5 | 1,534.5 | 1,521.5 | 1,527.5 | 394,700 | 1,527.50 |
| 2025-03-13 | 1,530.5 | 1,540 | 1,521 | 1,521 | 385,500 | 1,521 |
| 2025-03-12 | 1,499 | 1,527.5 | 1,499 | 1,524.5 | 736,600 | 1,524.50 |
| 2025-03-11 | 1,500 | 1,505.5 | 1,477 | 1,492 | 549,900 | 1,492 |
| 2025-03-10 | 1,518 | 1,530.5 | 1,504 | 1,512.5 | 717,900 | 1,512.50 |
| 2025-03-07 | 1,499.5 | 1,506 | 1,480.5 | 1,506 | 578,700 | 1,506 |
| 2025-03-06 | 1,509 | 1,515.5 | 1,501 | 1,504 | 382,600 | 1,504 |
| 2025-03-05 | 1,494.5 | 1,507.5 | 1,489.5 | 1,503 | 371,700 | 1,503 |
| 2025-03-04 | 1,495 | 1,495.5 | 1,478 | 1,493 | 539,700 | 1,493 |
| 2025-03-03 | 1,492 | 1,503 | 1,482.5 | 1,500 | 497,600 | 1,500 |
| 2025-02-28 | 1,490 | 1,491.5 | 1,466.5 | 1,477 | 829,600 | 1,477 |
| 2025-02-27 | 1,451 | 1,484 | 1,446 | 1,484 | 794,800 | 1,484 |
| 2025-02-26 | 1,435.5 | 1,444 | 1,411 | 1,436 | 745,300 | 1,436 |
| 2025-02-25 | 1,388.5 | 1,433 | 1,385.5 | 1,429 | 1,152,100 | 1,429 |
| 2025-02-21 | 1,415 | 1,416.5 | 1,396 | 1,400 | 1,433,600 | 1,400 |
| 2025-02-20 | 1,469 | 1,472 | 1,427 | 1,428.5 | 932,600 | 1,428.50 |
| 2025-02-19 | 1,482.5 | 1,499 | 1,470.5 | 1,474.5 | 521,600 | 1,474.50 |
| 2025-02-18 | 1,475 | 1,491 | 1,471.5 | 1,482.5 | 464,300 | 1,482.50 |
| 2025-02-17 | 1,513 | 1,513 | 1,492.5 | 1,496.5 | 297,400 | 1,496.50 |
| 2025-02-14 | 1,520 | 1,523.5 | 1,498.5 | 1,498.5 | 413,700 | 1,498.50 |
| 2025-02-13 | 1,540 | 1,548 | 1,516.5 | 1,522 | 538,900 | 1,522 |
| 2025-02-12 | 1,553 | 1,564 | 1,531 | 1,549.5 | 741,600 | 1,549.50 |
| 2025-02-10 | 1,563 | 1,618 | 1,527.5 | 1,533 | 887,800 | 1,533 |
| 2025-02-07 | 1,534.5 | 1,540.5 | 1,518.5 | 1,534 | 372,400 | 1,534 |
| 2025-02-06 | 1,529.5 | 1,541.5 | 1,516 | 1,516 | 465,500 | 1,516 |
| 2025-02-05 | 1,500 | 1,522 | 1,500 | 1,517 | 495,100 | 1,517 |
| 2025-02-04 | 1,510 | 1,518.5 | 1,495.5 | 1,500 | 483,500 | 1,500 |
| 2025-02-03 | 1,497 | 1,500 | 1,482 | 1,492.5 | 539,900 | 1,492.50 |
| 2025-01-31 | 1,499.5 | 1,510 | 1,495 | 1,506.5 | 476,100 | 1,506.50 |
| 2025-01-30 | 1,480 | 1,506 | 1,475.5 | 1,505 | 548,300 | 1,505 |
| 2025-01-29 | 1,477.5 | 1,483 | 1,470.5 | 1,477 | 399,000 | 1,477 |
| 2025-01-28 | 1,471 | 1,481 | 1,466 | 1,473 | 391,600 | 1,473 |
| 2025-01-27 | 1,485 | 1,487 | 1,471.5 | 1,479 | 531,300 | 1,479 |
| 2025-01-24 | 1,475.5 | 1,483.5 | 1,462.5 | 1,465.5 | 599,000 | 1,465.50 |
| 2025-01-23 | 1,490 | 1,502 | 1,486 | 1,489.5 | 298,200 | 1,489.50 |
| 2025-01-22 | 1,490 | 1,512.5 | 1,487.5 | 1,494 | 423,200 | 1,494 |
| 2025-01-21 | 1,519 | 1,519 | 1,486.5 | 1,491 | 423,400 | 1,491 |
| 2025-01-20 | 1,484.5 | 1,512.5 | 1,479 | 1,507.5 | 443,900 | 1,507.50 |
| 2025-01-17 | 1,456 | 1,475.5 | 1,447.5 | 1,470.5 | 680,000 | 1,470.50 |
| 2025-01-16 | 1,466 | 1,469 | 1,445.5 | 1,447.5 | 656,800 | 1,447.50 |
| 2025-01-15 | 1,467 | 1,475 | 1,455 | 1,459 | 350,800 | 1,459 |
| 2025-01-14 | 1,470.5 | 1,477.5 | 1,452 | 1,460 | 625,500 | 1,460 |
| 2025-01-10 | 1,500.5 | 1,504.5 | 1,478 | 1,478 | 404,000 | 1,478 |
| 2025-01-09 | 1,526 | 1,531 | 1,505 | 1,509.5 | 418,300 | 1,509.50 |
| 2025-01-08 | 1,560 | 1,564.5 | 1,530.5 | 1,531 | 663,600 | 1,531 |
| 2025-01-07 | 1,576 | 1,578.5 | 1,557.5 | 1,566.5 | 531,500 | 1,566.50 |
| 2025-01-06 | 1,598 | 1,600 | 1,572 | 1,572 | 533,600 | 1,572 |
分割・併合履歴 ： [2023-12-28]1株→4株