日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京センチュリー(8439)の株価時系列情報

東京センチュリー(8439)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 3,440 3,485 3,415 3,470 111,800
2013/12/27 3,395 3,400 3,340 3,400 106,200
2013/12/26 3,265 3,370 3,250 3,360 137,900
2013/12/25 3,225 3,260 3,220 3,250 217,700
2013/12/24 3,300 3,310 3,260 3,270 290,500
2013/12/20 3,285 3,325 3,280 3,310 222,400
2013/12/19 3,340 3,345 3,300 3,325 272,500
2013/12/18 3,295 3,330 3,285 3,310 243,900
2013/12/17 3,265 3,305 3,265 3,290 153,800
2013/12/16 3,290 3,320 3,220 3,225 261,800
2013/12/13 3,365 3,385 3,315 3,330 354,300
2013/12/12 3,420 3,420 3,365 3,375 189,700
2013/12/11 3,490 3,490 3,405 3,450 125,900
2013/12/10 3,500 3,510 3,470 3,495 113,600
2013/12/09 3,450 3,510 3,445 3,505 217,300
2013/12/06 3,410 3,425 3,380 3,400 173,600
2013/12/05 3,415 3,495 3,415 3,430 188,500
2013/12/04 3,455 3,460 3,415 3,415 204,900
2013/12/03 3,565 3,565 3,500 3,500 194,100
2013/12/02 3,525 3,585 3,500 3,570 240,900
2013/11/29 3,505 3,540 3,470 3,525 132,300
2013/11/28 3,495 3,530 3,465 3,510 172,700
2013/11/27 3,495 3,515 3,435 3,450 197,000
2013/11/26 3,500 3,550 3,480 3,545 234,900
2013/11/25 3,530 3,550 3,510 3,545 161,100
2013/11/22 3,540 3,585 3,490 3,525 222,000
2013/11/21 3,490 3,515 3,455 3,495 167,100
2013/11/20 3,550 3,560 3,460 3,485 195,400
2013/11/19 3,575 3,595 3,520 3,555 131,000
2013/11/18 3,630 3,660 3,575 3,600 202,500
2013/11/15 3,510 3,605 3,505 3,575 243,700
2013/11/14 3,400 3,505 3,390 3,465 255,100
2013/11/13 3,385 3,415 3,340 3,370 125,900
2013/11/12 3,390 3,425 3,360 3,410 189,300
2013/11/11 3,395 3,435 3,395 3,420 222,800
2013/11/08 3,275 3,365 3,260 3,350 241,700
2013/11/07 3,290 3,380 3,285 3,340 439,300
2013/11/06 3,200 3,325 3,170 3,270 409,000
2013/11/05 3,045 3,145 3,030 3,135 177,500
2013/11/01 3,130 3,130 3,025 3,040 100,200
2013/10/31 3,200 3,200 3,090 3,100 137,800
2013/10/30 3,110 3,210 3,105 3,200 285,500
2013/10/29 3,150 3,165 3,100 3,105 204,200
2013/10/28 3,135 3,175 3,110 3,145 169,900
2013/10/25 3,195 3,195 3,055 3,090 227,100
2013/10/24 3,115 3,200 3,115 3,190 169,400
2013/10/23 3,200 3,240 3,100 3,100 156,000
2013/10/22 3,120 3,180 3,120 3,175 109,400
2013/10/21 3,110 3,145 3,075 3,110 155,600
2013/10/18 3,135 3,145 3,095 3,115 131,800
2013/10/17 3,070 3,140 3,065 3,135 192,000
2013/10/16 3,125 3,125 3,070 3,090 113,100
2013/10/15 3,180 3,185 3,095 3,130 148,400
2013/10/11 3,125 3,160 3,105 3,160 116,100
2013/10/10 3,150 3,150 3,075 3,095 165,300
2013/10/09 2,997 3,165 2,971 3,165 207,900
2013/10/08 2,906 3,035 2,906 3,015 119,900
2013/10/07 3,005 3,020 2,932 2,937 212,000
2013/10/04 3,010 3,065 2,997 3,015 135,100
2013/10/03 3,075 3,085 3,030 3,040 104,000
2013/10/02 3,100 3,145 3,030 3,070 189,800
2013/10/01 3,075 3,105 3,050 3,085 130,700
2013/09/30 3,065 3,100 3,035 3,080 105,800
2013/09/27 3,185 3,185 3,120 3,150 87,100
2013/09/26 3,070 3,185 3,055 3,180 210,300
2013/09/25 3,225 3,225 3,135 3,160 109,500
2013/09/24 3,155 3,220 3,065 3,220 170,100
2013/09/20 3,175 3,210 3,150 3,190 154,800
2013/09/19 3,155 3,190 3,110 3,180 223,300
2013/09/18 2,970 3,150 2,970 3,130 313,300
2013/09/17 2,972 2,981 2,938 2,941 61,500
2013/09/13 2,950 3,020 2,945 2,968 217,400
2013/09/12 2,950 2,962 2,884 2,918 89,000
2013/09/11 2,973 2,994 2,927 2,944 116,300
2013/09/10 2,872 2,948 2,872 2,946 201,200
2013/09/09 2,850 2,856 2,805 2,837 200,600
2013/09/06 2,849 2,865 2,783 2,804 175,000
2013/09/05 2,822 2,845 2,794 2,811 234,700
2013/09/04 2,797 2,815 2,758 2,793 352,500
2013/09/03 2,806 2,820 2,760 2,796 303,200
2013/09/02 2,681 2,760 2,675 2,735 200,000
2013/08/30 2,709 2,731 2,661 2,664 248,200
2013/08/29 2,698 2,727 2,678 2,695 166,500
2013/08/28 2,757 2,799 2,674 2,703 294,400
2013/08/27 2,842 2,850 2,799 2,807 128,300
2013/08/26 2,867 2,885 2,811 2,841 110,800
2013/08/23 2,880 2,903 2,836 2,861 176,200
2013/08/22 2,826 2,860 2,778 2,830 110,100
2013/08/21 2,861 2,863 2,810 2,846 179,000
2013/08/20 2,857 2,906 2,851 2,860 170,200
2013/08/19 2,841 2,869 2,802 2,857 98,700
2013/08/16 2,799 2,857 2,720 2,842 164,900
2013/08/15 2,859 2,868 2,831 2,838 132,200
2013/08/14 2,847 2,892 2,826 2,887 169,700
2013/08/13 2,848 2,855 2,805 2,853 137,800
2013/08/12 2,840 2,840 2,803 2,814 154,600
2013/08/09 2,892 2,912 2,862 2,868 195,200
2013/08/08 2,916 2,945 2,881 2,890 202,900
2013/08/07 2,947 2,948 2,913 2,915 243,000
2013/08/06 2,840 2,958 2,830 2,955 219,200
2013/08/05 2,831 2,873 2,815 2,852 101,800
2013/08/02 2,835 2,891 2,820 2,891 197,300
2013/08/01 2,721 2,802 2,720 2,802 183,500
2013/07/31 2,679 2,715 2,667 2,696 171,700
2013/07/30 2,624 2,741 2,624 2,712 169,600
2013/07/29 2,673 2,695 2,614 2,619 199,600
2013/07/26 2,750 2,778 2,710 2,715 163,000
2013/07/25 2,894 2,906 2,795 2,797 148,100
2013/07/24 2,847 2,897 2,837 2,894 106,700
2013/07/23 2,844 2,886 2,821 2,864 182,700
2013/07/22 2,887 2,887 2,822 2,875 155,000
2013/07/19 2,904 2,915 2,837 2,864 191,000
2013/07/18 2,883 2,891 2,840 2,866 209,200
2013/07/17 2,876 2,920 2,865 2,885 189,300
2013/07/16 2,845 2,892 2,785 2,876 202,900
2013/07/12 2,864 2,864 2,812 2,838 208,800
2013/07/11 2,839 2,882 2,760 2,848 375,800
2013/07/10 2,872 2,916 2,834 2,883 380,600
2013/07/09 2,906 2,920 2,849 2,901 535,500
2013/07/08 2,850 2,917 2,840 2,878 324,800
2013/07/05 2,816 2,847 2,793 2,838 252,700
2013/07/04 2,730 2,815 2,710 2,799 222,300
2013/07/03 2,728 2,744 2,653 2,730 195,900
2013/07/02 2,688 2,729 2,660 2,728 148,800
2013/07/01 2,583 2,661 2,558 2,659 219,400
2013/06/28 2,520 2,597 2,507 2,582 198,900
2013/06/27 2,397 2,496 2,351 2,495 195,800
2013/06/26 2,459 2,486 2,357 2,368 145,700
2013/06/25 2,477 2,484 2,373 2,423 218,400
2013/06/24 2,488 2,519 2,463 2,477 143,600
2013/06/21 2,439 2,461 2,388 2,440 282,200
2013/06/20 2,567 2,615 2,511 2,523 307,200
2013/06/19 2,580 2,637 2,565 2,597 313,600
2013/06/18 2,502 2,587 2,476 2,505 348,100
2013/06/17 2,363 2,484 2,363 2,455 335,400
2013/06/14 2,380 2,450 2,362 2,362 404,000
2013/06/13 2,380 2,403 2,342 2,345 190,200
2013/06/12 2,426 2,461 2,373 2,430 358,300
2013/06/11 2,512 2,595 2,501 2,512 258,900
2013/06/10 2,512 2,548 2,485 2,510 323,100
2013/06/07 2,360 2,479 2,359 2,424 325,600
2013/06/06 2,426 2,542 2,426 2,443 482,400
2013/06/05 2,533 2,597 2,458 2,491 602,300
2013/06/04 2,501 2,600 2,446 2,583 643,400
2013/06/03 2,580 2,604 2,488 2,501 325,600
2013/05/31 2,720 2,758 2,589 2,610 389,400
2013/05/30 2,700 2,722 2,618 2,645 299,700
2013/05/29 2,822 2,850 2,751 2,800 250,600
2013/05/28 2,700 2,772 2,663 2,757 224,000
2013/05/27 2,642 2,810 2,595 2,748 299,300
2013/05/24 2,800 2,880 2,602 2,763 436,900
2013/05/23 3,030 3,060 2,756 2,756 573,800
2013/05/22 3,120 3,145 3,020 3,030 374,400
2013/05/21 3,170 3,215 3,100 3,120 222,300
2013/05/20 3,390 3,400 3,190 3,200 484,200
2013/05/17 3,090 3,315 3,025 3,200 1,012,900
2013/05/16 2,923 3,045 2,921 3,020 397,200
2013/05/15 3,165 3,185 2,966 2,973 454,600
2013/05/14 3,220 3,295 3,150 3,165 359,700
2013/05/13 3,150 3,305 3,130 3,290 487,000
2013/05/10 3,000 3,150 3,000 3,145 501,400
2013/05/09 2,950 2,965 2,896 2,932 320,700
2013/05/08 2,896 2,962 2,885 2,901 242,800
2013/05/07 2,874 2,931 2,865 2,921 285,400
2013/05/02 2,849 2,883 2,813 2,824 163,900
2013/05/01 2,858 2,913 2,828 2,889 174,500
2013/04/30 2,899 2,945 2,847 2,874 461,500
2013/04/26 2,949 2,962 2,898 2,913 282,700
2013/04/25 3,005 3,010 2,925 2,949 272,200
2013/04/24 2,998 3,065 2,983 3,015 300,000
2013/04/23 2,897 2,984 2,853 2,964 281,400
2013/04/22 2,940 2,974 2,895 2,910 433,500
2013/04/19 2,950 2,960 2,860 2,905 226,000
2013/04/18 2,916 2,988 2,870 2,949 368,900
2013/04/17 2,877 2,970 2,866 2,941 318,900
2013/04/16 2,759 2,849 2,750 2,827 306,000
2013/04/15 2,831 2,865 2,781 2,808 310,200
2013/04/12 2,877 2,925 2,828 2,850 299,400
2013/04/11 2,940 2,960 2,846 2,906 533,900
2013/04/10 3,000 3,050 2,900 2,956 601,700
2013/04/09 3,100 3,100 2,921 3,060 502,500
2013/04/08 2,800 3,015 2,769 3,000 522,500
2013/04/05 2,694 2,903 2,652 2,700 667,000
2013/04/04 2,379 2,598 2,348 2,596 368,000
2013/04/03 2,386 2,430 2,353 2,418 356,900
2013/04/02 2,364 2,431 2,281 2,404 433,300
2013/04/01 2,501 2,501 2,408 2,410 246,500
2013/03/29 2,460 2,515 2,426 2,500 361,500
2013/03/28 2,420 2,456 2,401 2,437 214,400
2013/03/27 2,420 2,444 2,416 2,441 226,000
2013/03/26 2,419 2,469 2,388 2,445 472,600
2013/03/25 2,410 2,448 2,392 2,419 256,800
2013/03/22 2,350 2,395 2,332 2,360 213,900
2013/03/21 2,371 2,417 2,360 2,389 384,900
2013/03/19 2,359 2,379 2,341 2,366 140,500
2013/03/18 2,357 2,364 2,327 2,335 87,600
2013/03/15 2,390 2,397 2,365 2,370 197,900
2013/03/14 2,320 2,377 2,306 2,372 204,200
2013/03/13 2,302 2,350 2,297 2,318 216,200
2013/03/12 2,397 2,397 2,331 2,331 189,800
2013/03/11 2,385 2,409 2,363 2,382 154,100
2013/03/08 2,343 2,361 2,315 2,355 250,400
2013/03/07 2,382 2,382 2,316 2,335 213,200
2013/03/06 2,346 2,420 2,313 2,352 469,100
2013/03/05 2,300 2,336 2,272 2,296 426,800
2013/03/04 2,240 2,295 2,236 2,250 216,200
2013/03/01 2,160 2,220 2,151 2,219 167,300
2013/02/28 2,158 2,172 2,127 2,159 208,900
2013/02/27 2,121 2,176 2,114 2,136 373,100
2013/02/26 2,092 2,139 2,078 2,103 334,100
2013/02/25 2,141 2,157 2,130 2,132 294,700
2013/02/22 2,141 2,142 2,101 2,126 218,700
2013/02/21 2,133 2,160 2,118 2,135 288,400
2013/02/20 2,138 2,150 2,121 2,133 267,400
2013/02/19 2,091 2,136 2,085 2,127 317,700
2013/02/18 2,091 2,106 2,078 2,092 295,000
2013/02/15 2,050 2,065 2,026 2,061 326,700
2013/02/14 2,057 2,074 2,037 2,068 370,900
2013/02/13 2,050 2,096 2,036 2,055 220,300
2013/02/12 2,072 2,097 2,050 2,065 167,000
2013/02/08 2,111 2,111 2,048 2,071 232,900
2013/02/07 2,090 2,123 2,082 2,110 211,500
2013/02/06 2,080 2,115 2,051 2,104 282,400
2013/02/05 2,110 2,110 2,040 2,040 151,300
2013/02/04 2,072 2,117 2,062 2,109 166,400
2013/02/01 2,047 2,081 2,039 2,057 194,500
2013/01/31 2,030 2,055 2,009 2,043 158,000
2013/01/30 2,005 2,042 2,002 2,037 117,900
2013/01/29 1,966 2,019 1,962 1,993 194,200
2013/01/28 1,969 1,978 1,941 1,970 149,800
2013/01/25 1,945 1,969 1,928 1,945 176,200
2013/01/24 1,874 1,930 1,860 1,924 160,100
2013/01/23 1,915 1,936 1,884 1,886 151,100
2013/01/22 1,923 1,947 1,886 1,914 138,500
2013/01/21 1,908 1,933 1,883 1,914 116,800
2013/01/18 1,892 1,908 1,886 1,906 149,300
2013/01/17 1,859 1,874 1,821 1,861 141,400
2013/01/16 1,901 1,901 1,850 1,853 146,900
2013/01/15 1,920 1,931 1,898 1,913 123,700
2013/01/11 1,909 1,926 1,887 1,896 142,800
2013/01/10 1,893 1,903 1,881 1,888 179,000
2013/01/09 1,856 1,894 1,850 1,878 160,900
2013/01/08 1,866 1,900 1,860 1,874 280,600
2013/01/07 1,890 1,905 1,851 1,860 230,900
2013/01/04 1,816 1,865 1,803 1,858 184,200

このページの先頭へ