9701 (株)東京會舘 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,950 | 4,015 | 3,945 | 3,945 | 300 | 3,945 |
| 2024-05-01 | 3,860 | 3,950 | 3,860 | 3,950 | 800 | 3,950 |
| 2024-04-30 | 3,825 | 3,945 | 3,825 | 3,905 | 1,800 | 3,905 |
| 2024-04-26 | 3,850 | 3,880 | 3,840 | 3,840 | 800 | 3,840 |
| 2024-04-25 | 3,860 | 3,865 | 3,860 | 3,865 | 800 | 3,865 |
| 2024-04-24 | 3,945 | 3,945 | 3,925 | 3,925 | 200 | 3,925 |
| 2024-04-23 | 3,915 | 3,915 | 3,895 | 3,915 | 500 | 3,915 |
| 2024-04-22 | 3,890 | 3,895 | 3,890 | 3,895 | 600 | 3,895 |
| 2024-04-19 | 3,970 | 3,970 | 3,930 | 3,960 | 1,600 | 3,960 |
| 2024-04-18 | 3,975 | 3,975 | 3,960 | 3,960 | 400 | 3,960 |
| 2024-04-17 | 3,965 | 3,965 | 3,965 | 3,965 | 500 | 3,965 |
| 2024-04-16 | - | - | - | 3,965 | - | 3,965 |
| 2024-04-15 | 3,990 | 3,990 | 3,965 | 3,965 | 700 | 3,965 |
| 2024-04-12 | 4,025 | 4,025 | 3,980 | 3,990 | 400 | 3,990 |
| 2024-04-11 | 3,990 | 4,020 | 3,980 | 3,980 | 700 | 3,980 |
| 2024-04-10 | 3,990 | 4,025 | 3,985 | 3,990 | 1,800 | 3,990 |
| 2024-04-09 | 4,035 | 4,040 | 4,010 | 4,010 | 1,300 | 4,010 |
| 2024-04-08 | 4,010 | 4,030 | 4,010 | 4,025 | 500 | 4,025 |
| 2024-04-05 | 4,050 | 4,050 | 3,980 | 3,980 | 4,200 | 3,980 |
| 2024-04-04 | 4,145 | 4,145 | 4,040 | 4,050 | 1,700 | 4,050 |
| 2024-04-03 | 4,150 | 4,150 | 4,075 | 4,130 | 1,400 | 4,130 |
| 2024-04-02 | 4,190 | 4,195 | 4,190 | 4,195 | 300 | 4,195 |
| 2024-04-01 | 4,140 | 4,180 | 4,100 | 4,180 | 1,700 | 4,180 |
| 2024-03-29 | 4,210 | 4,210 | 4,110 | 4,130 | 2,300 | 4,130 |
| 2024-03-28 | 4,175 | 4,270 | 4,160 | 4,210 | 3,300 | 4,210 |
| 2024-03-27 | 4,440 | 4,480 | 4,395 | 4,475 | 5,500 | 4,475 |
| 2024-03-26 | 4,450 | 4,495 | 4,400 | 4,465 | 2,500 | 4,465 |
| 2024-03-25 | 4,245 | 4,390 | 4,245 | 4,390 | 5,500 | 4,390 |
| 2024-03-22 | 4,190 | 4,245 | 4,165 | 4,245 | 2,200 | 4,245 |
| 2024-03-21 | 4,185 | 4,185 | 4,140 | 4,140 | 900 | 4,140 |
| 2024-03-19 | 4,180 | 4,180 | 4,130 | 4,130 | 700 | 4,130 |
| 2024-03-18 | 4,120 | 4,185 | 4,095 | 4,150 | 1,400 | 4,150 |
| 2024-03-15 | 4,110 | 4,125 | 4,110 | 4,120 | 400 | 4,120 |
| 2024-03-14 | 4,110 | 4,110 | 4,110 | 4,110 | 400 | 4,110 |
| 2024-03-13 | - | - | - | 4,135 | - | 4,135 |
| 2024-03-12 | 4,150 | 4,150 | 4,110 | 4,135 | 800 | 4,135 |
| 2024-03-11 | 4,180 | 4,185 | 4,125 | 4,150 | 2,200 | 4,150 |
| 2024-03-08 | 4,205 | 4,205 | 4,125 | 4,180 | 1,600 | 4,180 |
| 2024-03-07 | 4,105 | 4,195 | 4,105 | 4,135 | 600 | 4,135 |
| 2024-03-06 | 4,070 | 4,100 | 4,060 | 4,100 | 1,800 | 4,100 |
| 2024-03-05 | 4,015 | 4,050 | 4,010 | 4,035 | 1,800 | 4,035 |
| 2024-03-04 | 4,020 | 4,050 | 4,010 | 4,015 | 1,400 | 4,015 |
| 2024-03-01 | 4,000 | 4,050 | 3,990 | 4,010 | 1,500 | 4,010 |
| 2024-02-29 | 4,000 | 4,000 | 3,965 | 3,995 | 1,000 | 3,995 |
| 2024-02-28 | 3,965 | 4,000 | 3,965 | 4,000 | 800 | 4,000 |
| 2024-02-27 | 3,970 | 3,990 | 3,960 | 3,990 | 1,700 | 3,990 |
| 2024-02-26 | 3,980 | 3,980 | 3,950 | 3,960 | 1,500 | 3,960 |
| 2024-02-22 | 3,950 | 3,980 | 3,950 | 3,965 | 900 | 3,965 |
| 2024-02-21 | 3,940 | 3,950 | 3,935 | 3,950 | 500 | 3,950 |
| 2024-02-20 | 3,950 | 3,955 | 3,935 | 3,955 | 900 | 3,955 |
| 2024-02-19 | 3,950 | 3,950 | 3,940 | 3,950 | 1,000 | 3,950 |
| 2024-02-16 | 3,925 | 3,945 | 3,925 | 3,945 | 500 | 3,945 |
| 2024-02-15 | 3,900 | 3,915 | 3,895 | 3,915 | 1,100 | 3,915 |
| 2024-02-14 | 3,910 | 3,940 | 3,900 | 3,900 | 2,500 | 3,900 |
| 2024-02-13 | 3,910 | 3,930 | 3,905 | 3,910 | 2,500 | 3,910 |
| 2024-02-09 | 3,925 | 3,935 | 3,910 | 3,920 | 1,300 | 3,920 |
| 2024-02-08 | 3,930 | 3,930 | 3,925 | 3,925 | 600 | 3,925 |
| 2024-02-07 | 3,950 | 3,955 | 3,935 | 3,945 | 600 | 3,945 |
| 2024-02-06 | 3,900 | 3,940 | 3,900 | 3,940 | 700 | 3,940 |
| 2024-02-05 | 3,900 | 3,900 | 3,895 | 3,900 | 1,700 | 3,900 |
| 2024-02-02 | 3,935 | 3,940 | 3,900 | 3,900 | 1,400 | 3,900 |
| 2024-02-01 | 3,935 | 3,940 | 3,900 | 3,920 | 1,400 | 3,920 |
| 2024-01-31 | 3,900 | 3,950 | 3,900 | 3,915 | 1,000 | 3,915 |
| 2024-01-30 | 3,980 | 3,980 | 3,895 | 3,905 | 4,500 | 3,905 |
| 2024-01-29 | 4,020 | 4,045 | 3,855 | 3,980 | 20,300 | 3,980 |
| 2024-01-26 | 3,995 | 4,250 | 3,805 | 4,230 | 45,100 | 4,230 |
| 2024-01-25 | 3,935 | 3,990 | 3,935 | 3,990 | 2,000 | 3,990 |
| 2024-01-24 | 3,925 | 3,950 | 3,925 | 3,950 | 600 | 3,950 |
| 2024-01-23 | 3,920 | 3,945 | 3,920 | 3,945 | 400 | 3,945 |
| 2024-01-22 | 3,880 | 3,920 | 3,880 | 3,900 | 1,100 | 3,900 |
| 2024-01-19 | 3,940 | 3,940 | 3,875 | 3,880 | 1,400 | 3,880 |
| 2024-01-18 | 3,945 | 3,970 | 3,945 | 3,970 | 400 | 3,970 |
| 2024-01-17 | 3,950 | 3,980 | 3,920 | 3,945 | 1,200 | 3,945 |
| 2024-01-16 | 4,005 | 4,010 | 3,985 | 3,985 | 1,100 | 3,985 |
| 2024-01-15 | 3,865 | 3,985 | 3,865 | 3,985 | 1,100 | 3,985 |
| 2024-01-12 | 3,900 | 3,910 | 3,850 | 3,865 | 2,300 | 3,865 |
| 2024-01-11 | 3,820 | 3,870 | 3,820 | 3,870 | 800 | 3,870 |
| 2024-01-10 | 3,750 | 3,825 | 3,750 | 3,815 | 4,100 | 3,815 |
| 2024-01-09 | 3,775 | 3,795 | 3,725 | 3,785 | 2,800 | 3,785 |
| 2024-01-05 | 3,665 | 3,750 | 3,665 | 3,745 | 2,200 | 3,745 |
| 2024-01-04 | 3,650 | 3,685 | 3,650 | 3,665 | 800 | 3,665 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-01-26]1株→1.038株 [1986-12-24]1株→1.055株 [1986-09-26]1株→1.1株 [1984-08-28]1株→1.051株 [1983-09-27]1株→1.1株
