9023 東京地下鉄(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,729 | 1,732 | 1,700 | 1,700 | 4,247,400 | 1,700 |
| 2024-11-20 | 1,718 | 1,732 | 1,695 | 1,716 | 5,344,900 | 1,716 |
| 2024-11-19 | 1,720 | 1,738 | 1,716 | 1,724 | 4,062,800 | 1,724 |
| 2024-11-18 | 1,709 | 1,746 | 1,705 | 1,715 | 6,161,700 | 1,715 |
| 2024-11-15 | 1,710 | 1,718 | 1,696 | 1,698 | 4,087,700 | 1,698 |
| 2024-11-14 | 1,675 | 1,717 | 1,658 | 1,706 | 7,129,300 | 1,706 |
| 2024-11-13 | 1,670 | 1,709 | 1,667 | 1,686 | 7,378,100 | 1,686 |
| 2024-11-12 | 1,649 | 1,686 | 1,646 | 1,681 | 7,481,900 | 1,681 |
| 2024-11-11 | 1,639 | 1,652 | 1,631 | 1,644 | 5,747,900 | 1,644 |
| 2024-11-08 | 1,640 | 1,655 | 1,618 | 1,631 | 6,396,900 | 1,631 |
| 2024-11-07 | 1,659 | 1,661 | 1,632 | 1,647 | 6,035,900 | 1,647 |
| 2024-11-06 | 1,667 | 1,670 | 1,630 | 1,650 | 6,372,700 | 1,650 |
| 2024-11-05 | 1,685 | 1,687 | 1,662 | 1,663 | 3,311,600 | 1,663 |
| 2024-11-01 | 1,660 | 1,685 | 1,656 | 1,672 | 6,172,700 | 1,672 |
| 2024-10-31 | 1,676 | 1,686 | 1,658 | 1,661 | 5,523,600 | 1,661 |
| 2024-10-30 | 1,681 | 1,709 | 1,656 | 1,672 | 8,460,000 | 1,672 |
| 2024-10-29 | 1,670 | 1,714 | 1,665 | 1,672 | 10,454,000 | 1,672 |
| 2024-10-28 | 1,619 | 1,670 | 1,613 | 1,665 | 16,117,600 | 1,665 |
| 2024-10-25 | 1,678 | 1,685 | 1,605 | 1,609 | 37,035,000 | 1,609 |
| 2024-10-24 | 1,745 | 1,780 | 1,700 | 1,702 | 62,156,200 | 1,702 |
| 2024-10-23 | 1,630 | 1,768 | 1,621 | 1,739 | 173,716,800 | 1,739 |
分割・併合履歴 ： なし
