- 2025年
- 2024年
9023 東京地下鉄(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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,658 | 1,670.5 | 1,648 | 1,652 | 3,637,700 | 1,652 |
| 2025-07-01 | 1,680 | 1,698 | 1,656 | 1,656 | 4,961,300 | 1,656 |
| 2025-06-30 | 1,681 | 1,690 | 1,675 | 1,677.5 | 3,173,900 | 1,677.50 |
| 2025-06-27 | 1,696.5 | 1,700.5 | 1,677 | 1,677 | 3,670,100 | 1,677 |
| 2025-06-26 | 1,685 | 1,690.5 | 1,675 | 1,688 | 2,596,400 | 1,688 |
| 2025-06-25 | 1,710 | 1,710 | 1,688.5 | 1,691 | 2,413,000 | 1,691 |
| 2025-06-24 | 1,720 | 1,723 | 1,699 | 1,706 | 3,041,100 | 1,706 |
| 2025-06-23 | 1,699.5 | 1,703 | 1,669 | 1,687.5 | 2,949,700 | 1,687.50 |
| 2025-06-20 | 1,697.5 | 1,699 | 1,675.5 | 1,695.5 | 21,613,400 | 1,695.50 |
| 2025-06-19 | 1,701 | 1,703.5 | 1,694 | 1,695.5 | 1,768,600 | 1,695.50 |
| 2025-06-18 | 1,698 | 1,705 | 1,690 | 1,690 | 2,410,800 | 1,690 |
| 2025-06-17 | 1,711 | 1,720 | 1,705 | 1,705 | 2,173,500 | 1,705 |
| 2025-06-16 | 1,705 | 1,718 | 1,698 | 1,708.5 | 2,325,000 | 1,708.50 |
| 2025-06-13 | 1,700 | 1,704 | 1,687 | 1,695.5 | 2,553,800 | 1,695.50 |
| 2025-06-12 | 1,694 | 1,702 | 1,689 | 1,700 | 2,582,000 | 1,700 |
| 2025-06-11 | 1,710 | 1,715.5 | 1,693 | 1,699 | 3,516,300 | 1,699 |
| 2025-06-10 | 1,710 | 1,723.5 | 1,701.5 | 1,706.5 | 3,441,600 | 1,706.50 |
| 2025-06-09 | 1,712 | 1,726.5 | 1,710 | 1,710 | 2,171,900 | 1,710 |
| 2025-06-06 | 1,710.5 | 1,721.5 | 1,707.5 | 1,712.5 | 2,122,200 | 1,712.50 |
| 2025-06-05 | 1,724 | 1,726 | 1,704 | 1,712.5 | 3,544,700 | 1,712.50 |
| 2025-06-04 | 1,750 | 1,764 | 1,714 | 1,722.5 | 6,438,600 | 1,722.50 |
| 2025-06-03 | 1,799.5 | 1,802 | 1,772 | 1,772.5 | 2,787,900 | 1,772.50 |
| 2025-06-02 | 1,813.5 | 1,815.5 | 1,776.5 | 1,781.5 | 7,611,100 | 1,781.50 |
| 2025-05-30 | 1,826 | 1,843.5 | 1,818 | 1,818.5 | 7,412,000 | 1,818.50 |
| 2025-05-29 | 1,844 | 1,845.5 | 1,824 | 1,830 | 2,754,000 | 1,830 |
| 2025-05-28 | 1,871 | 1,878.5 | 1,846 | 1,848 | 2,856,100 | 1,848 |
| 2025-05-27 | 1,885 | 1,901 | 1,872.5 | 1,876 | 3,248,800 | 1,876 |
| 2025-05-26 | 1,844.5 | 1,885 | 1,841.5 | 1,885 | 3,535,500 | 1,885 |
| 2025-05-23 | 1,855 | 1,855 | 1,833 | 1,837.5 | 2,851,600 | 1,837.50 |
| 2025-05-22 | 1,831.5 | 1,841.5 | 1,815 | 1,841.5 | 3,026,300 | 1,841.50 |
| 2025-05-21 | 1,831.5 | 1,831.5 | 1,806 | 1,825 | 3,516,700 | 1,825 |
| 2025-05-20 | 1,859.5 | 1,859.5 | 1,805 | 1,818 | 4,454,100 | 1,818 |
| 2025-05-19 | 1,848 | 1,884.5 | 1,846.5 | 1,864.5 | 3,422,900 | 1,864.50 |
| 2025-05-16 | 1,869.5 | 1,877 | 1,841 | 1,855 | 2,949,200 | 1,855 |
| 2025-05-15 | 1,824 | 1,878.5 | 1,810.5 | 1,873 | 4,379,800 | 1,873 |
| 2025-05-14 | 1,865 | 1,869 | 1,823 | 1,827.5 | 3,052,700 | 1,827.50 |
| 2025-05-13 | 1,819.5 | 1,857.5 | 1,812 | 1,851 | 4,166,800 | 1,851 |
| 2025-05-12 | 1,806 | 1,823 | 1,798 | 1,823 | 3,137,600 | 1,823 |
| 2025-05-09 | 1,820 | 1,821 | 1,795 | 1,795 | 4,692,000 | 1,795 |
| 2025-05-08 | 1,827 | 1,836.5 | 1,803 | 1,821 | 4,582,800 | 1,821 |
| 2025-05-07 | 1,799 | 1,824 | 1,775.5 | 1,823 | 5,406,500 | 1,823 |
| 2025-05-02 | 1,786.5 | 1,806.5 | 1,777.5 | 1,793.5 | 4,866,000 | 1,793.50 |
| 2025-05-01 | 1,820 | 1,828 | 1,782 | 1,787 | 7,624,700 | 1,787 |
| 2025-04-30 | 1,818.5 | 1,829.5 | 1,791.5 | 1,811 | 15,621,600 | 1,811 |
| 2025-04-28 | 1,995.5 | 1,999 | 1,942.5 | 1,962.5 | 17,638,900 | 1,962.50 |
| 2025-04-25 | 1,974 | 1,988.5 | 1,955.5 | 1,968 | 4,235,000 | 1,968 |
| 2025-04-24 | 2,088 | 2,096.5 | 1,982 | 1,989.5 | 5,652,000 | 1,989.50 |
| 2025-04-23 | 2,109 | 2,125 | 2,092 | 2,118 | 3,263,500 | 2,118 |
| 2025-04-22 | 2,100 | 2,116.5 | 2,068.5 | 2,089.5 | 2,715,600 | 2,089.50 |
| 2025-04-21 | 2,043.5 | 2,087 | 2,032 | 2,086.5 | 2,987,900 | 2,086.50 |
| 2025-04-18 | 2,009.5 | 2,024.5 | 1,996 | 2,024.5 | 2,548,500 | 2,024.50 |
| 2025-04-17 | 1,986.5 | 2,009 | 1,986.5 | 2,009 | 2,151,600 | 2,009 |
| 2025-04-16 | 1,978 | 2,004.5 | 1,970.5 | 2,001.5 | 2,213,300 | 2,001.50 |
| 2025-04-15 | 2,000 | 2,015 | 1,963.5 | 1,975 | 3,331,600 | 1,975 |
| 2025-04-14 | 1,982 | 2,008 | 1,961.5 | 1,968 | 3,673,100 | 1,968 |
| 2025-04-11 | 1,923 | 1,962.5 | 1,892.5 | 1,962 | 5,224,500 | 1,962 |
| 2025-04-10 | 1,900.5 | 1,924.5 | 1,876.5 | 1,924.5 | 4,474,500 | 1,924.50 |
| 2025-04-09 | 1,847 | 1,868 | 1,804 | 1,833 | 3,082,100 | 1,833 |
| 2025-04-08 | 1,800 | 1,838.5 | 1,795 | 1,837 | 3,954,400 | 1,837 |
| 2025-04-07 | 1,738.5 | 1,790 | 1,726 | 1,743 | 4,732,800 | 1,743 |
| 2025-04-04 | 1,825 | 1,861 | 1,808 | 1,846 | 4,456,200 | 1,846 |
| 2025-04-03 | 1,750 | 1,824 | 1,748.5 | 1,824 | 3,138,600 | 1,824 |
| 2025-04-02 | 1,816.5 | 1,817 | 1,784.5 | 1,796 | 2,223,300 | 1,796 |
| 2025-04-01 | 1,818 | 1,824.5 | 1,798.5 | 1,804 | 2,280,300 | 1,804 |
| 2025-03-31 | 1,827 | 1,833 | 1,803.5 | 1,816 | 2,565,900 | 1,816 |
| 2025-03-28 | 1,858 | 1,870 | 1,849 | 1,860 | 3,083,600 | 1,860 |
| 2025-03-27 | 1,904.5 | 1,916.5 | 1,884.5 | 1,897 | 3,415,200 | 1,897 |
| 2025-03-26 | 1,930 | 1,930.5 | 1,892 | 1,905.5 | 3,540,500 | 1,905.50 |
| 2025-03-25 | 1,950 | 1,954.5 | 1,924 | 1,931.5 | 3,417,500 | 1,931.50 |
| 2025-03-24 | 1,997 | 1,997 | 1,940.5 | 1,945.5 | 3,736,000 | 1,945.50 |
| 2025-03-21 | 1,932 | 1,983 | 1,930 | 1,976.5 | 6,012,400 | 1,976.50 |
| 2025-03-19 | 1,903 | 1,914.5 | 1,887 | 1,912 | 3,741,200 | 1,912 |
| 2025-03-18 | 1,916.5 | 1,924 | 1,895 | 1,908 | 4,217,500 | 1,908 |
| 2025-03-17 | 1,848 | 1,916.5 | 1,842.5 | 1,916.5 | 6,682,600 | 1,916.50 |
| 2025-03-14 | 1,831 | 1,855 | 1,816.5 | 1,839 | 3,137,200 | 1,839 |
| 2025-03-13 | 1,800 | 1,828.5 | 1,795.5 | 1,823 | 2,572,300 | 1,823 |
| 2025-03-12 | 1,790 | 1,813 | 1,790 | 1,805.5 | 3,722,200 | 1,805.50 |
| 2025-03-11 | 1,725 | 1,801 | 1,724 | 1,777 | 5,093,800 | 1,777 |
| 2025-03-10 | 1,753 | 1,758 | 1,725 | 1,728 | 2,356,500 | 1,728 |
| 2025-03-07 | 1,755 | 1,763 | 1,733.5 | 1,743 | 2,348,100 | 1,743 |
| 2025-03-06 | 1,751.5 | 1,758.5 | 1,740 | 1,755.5 | 2,638,900 | 1,755.50 |
| 2025-03-05 | 1,776.5 | 1,782 | 1,742 | 1,748 | 3,940,200 | 1,748 |
| 2025-03-04 | 1,770.5 | 1,788.5 | 1,761.5 | 1,781 | 2,118,800 | 1,781 |
| 2025-03-03 | 1,771 | 1,791 | 1,754 | 1,789.5 | 2,738,700 | 1,789.50 |
| 2025-02-28 | 1,835 | 1,847 | 1,767 | 1,767 | 25,652,900 | 1,767 |
| 2025-02-27 | 1,810 | 1,840 | 1,791 | 1,835 | 3,899,900 | 1,835 |
| 2025-02-26 | 1,822 | 1,839 | 1,797 | 1,821.5 | 4,031,800 | 1,821.50 |
| 2025-02-25 | 1,783.5 | 1,792 | 1,737.5 | 1,792 | 3,815,900 | 1,792 |
| 2025-02-21 | 1,789 | 1,795.5 | 1,759 | 1,778.5 | 3,300,100 | 1,778.50 |
| 2025-02-20 | 1,780 | 1,799 | 1,757.5 | 1,765 | 4,130,400 | 1,765 |
| 2025-02-19 | 1,818 | 1,823 | 1,794.5 | 1,805 | 3,359,600 | 1,805 |
| 2025-02-18 | 1,836.5 | 1,865.5 | 1,829.5 | 1,837 | 3,458,700 | 1,837 |
| 2025-02-17 | 1,810 | 1,866.5 | 1,810 | 1,836.5 | 6,908,700 | 1,836.50 |
| 2025-02-14 | 1,790 | 1,815 | 1,786.5 | 1,810 | 3,078,200 | 1,810 |
| 2025-02-13 | 1,758.5 | 1,812 | 1,755.5 | 1,801.5 | 5,981,100 | 1,801.50 |
| 2025-02-12 | 1,800 | 1,822.5 | 1,729.5 | 1,752 | 7,617,300 | 1,752 |
| 2025-02-10 | 1,750 | 1,789 | 1,749.5 | 1,768.5 | 3,322,600 | 1,768.50 |
| 2025-02-07 | 1,727.5 | 1,761 | 1,722.5 | 1,747 | 4,278,500 | 1,747 |
| 2025-02-06 | 1,740 | 1,755 | 1,729 | 1,741.5 | 2,726,700 | 1,741.50 |
| 2025-02-05 | 1,702 | 1,731.5 | 1,701.5 | 1,731.5 | 2,656,100 | 1,731.50 |
| 2025-02-04 | 1,734 | 1,734.5 | 1,701 | 1,719 | 2,131,500 | 1,719 |
| 2025-02-03 | 1,723 | 1,749.5 | 1,714.5 | 1,719.5 | 2,376,400 | 1,719.50 |
| 2025-01-31 | 1,742 | 1,744.5 | 1,719.5 | 1,736.5 | 2,154,800 | 1,736.50 |
| 2025-01-30 | 1,750 | 1,766 | 1,737.5 | 1,747 | 2,756,700 | 1,747 |
| 2025-01-29 | 1,728 | 1,761.5 | 1,723 | 1,755 | 4,260,100 | 1,755 |
| 2025-01-28 | 1,690 | 1,743 | 1,690 | 1,739 | 4,672,700 | 1,739 |
| 2025-01-27 | 1,700 | 1,704.5 | 1,687.5 | 1,699 | 2,464,400 | 1,699 |
| 2025-01-24 | 1,728 | 1,736 | 1,697.5 | 1,700 | 3,006,800 | 1,700 |
| 2025-01-23 | 1,725 | 1,731 | 1,704 | 1,728 | 5,737,300 | 1,728 |
| 2025-01-22 | 1,730 | 1,739.5 | 1,703.5 | 1,725 | 3,833,600 | 1,725 |
| 2025-01-21 | 1,749.5 | 1,749.5 | 1,705.5 | 1,717 | 3,635,400 | 1,717 |
| 2025-01-20 | 1,707 | 1,747 | 1,703 | 1,728 | 5,077,600 | 1,728 |
| 2025-01-17 | 1,671 | 1,707.5 | 1,659.5 | 1,707 | 4,968,000 | 1,707 |
| 2025-01-16 | 1,680 | 1,682 | 1,664 | 1,671 | 2,930,600 | 1,671 |
| 2025-01-15 | 1,667 | 1,691.5 | 1,663 | 1,691.5 | 4,124,700 | 1,691.50 |
| 2025-01-14 | 1,675 | 1,677 | 1,645.5 | 1,666.5 | 3,475,400 | 1,666.50 |
| 2025-01-10 | 1,666 | 1,677 | 1,660 | 1,676 | 2,913,100 | 1,676 |
| 2025-01-09 | 1,659 | 1,676 | 1,645 | 1,670 | 3,822,500 | 1,670 |
| 2025-01-08 | 1,637.5 | 1,658.5 | 1,635.5 | 1,658.5 | 4,135,000 | 1,658.50 |
| 2025-01-07 | 1,629 | 1,639 | 1,612.5 | 1,636.5 | 3,498,700 | 1,636.50 |
| 2025-01-06 | 1,613.5 | 1,629 | 1,594.5 | 1,629 | 3,745,300 | 1,629 |
分割・併合履歴 ： なし