- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,596 | 1,614 | 1,587 | 1,611 | 3,735,700 | 1,611 |
| 2024-12-27 | 1,585 | 1,591.5 | 1,578 | 1,588.5 | 2,489,300 | 1,588.50 |
| 2024-12-26 | 1,540 | 1,579 | 1,540 | 1,578.5 | 4,156,100 | 1,578.50 |
| 2024-12-25 | 1,589.5 | 1,589.5 | 1,532 | 1,538 | 7,284,100 | 1,538 |
| 2024-12-24 | 1,582.5 | 1,582.5 | 1,564 | 1,580 | 2,712,800 | 1,580 |
| 2024-12-23 | 1,596 | 1,596.5 | 1,556 | 1,572 | 3,770,900 | 1,572 |
| 2024-12-20 | 1,597 | 1,597 | 1,580 | 1,580 | 2,743,800 | 1,580 |
| 2024-12-19 | 1,568 | 1,597 | 1,564 | 1,592 | 3,031,500 | 1,592 |
| 2024-12-18 | 1,551.5 | 1,594.5 | 1,542.5 | 1,583.5 | 4,804,100 | 1,583.50 |
| 2024-12-17 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 | 1,553 |
| 2024-12-16 | 1,642 | 1,642 | 1,593.5 | 1,594 | 8,543,400 | 1,594 |
| 2024-12-13 | 1,649 | 1,656 | 1,631.5 | 1,639.5 | 3,587,300 | 1,639.50 |
| 2024-12-12 | 1,636 | 1,662 | 1,633.5 | 1,657 | 4,275,100 | 1,657 |
| 2024-12-11 | 1,627 | 1,632.5 | 1,620.5 | 1,629.5 | 2,527,500 | 1,629.50 |
| 2024-12-10 | 1,640 | 1,641.5 | 1,623 | 1,623 | 4,098,200 | 1,623 |
| 2024-12-09 | 1,637 | 1,641.5 | 1,626 | 1,632.5 | 3,229,000 | 1,632.50 |
| 2024-12-06 | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 | 1,627 |
| 2024-12-05 | 1,667.5 | 1,670.5 | 1,644 | 1,644 | 5,643,500 | 1,644 |
| 2024-12-04 | 1,700 | 1,713.5 | 1,663.5 | 1,665.5 | 5,142,500 | 1,665.50 |
| 2024-12-03 | 1,684.5 | 1,702.5 | 1,679 | 1,685.5 | 5,017,200 | 1,685.50 |
| 2024-12-02 | 1,670 | 1,688 | 1,659 | 1,677.5 | 5,409,700 | 1,677.50 |
| 2024-11-29 | 1,700 | 1,708.5 | 1,660 | 1,660 | 10,241,600 | 1,660 |
| 2024-11-28 | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 | 1,717 |
| 2024-11-27 | 1,793 | 1,817 | 1,762 | 1,770 | 6,466,600 | 1,770 |
| 2024-11-26 | 1,797 | 1,830 | 1,776 | 1,800 | 8,539,200 | 1,800 |
| 2024-11-25 | 1,758 | 1,823 | 1,738 | 1,795 | 13,810,400 | 1,795 |
| 2024-11-22 | 1,720 | 1,738 | 1,698 | 1,737 | 4,932,800 | 1,737 |
| 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