東京通信グループ
7359グロース/サービス業/Tokyo Communications Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 249.0 | 251.0 | 249.0 | 249.0 | -1.0 | -0.40% | 15,700 |
| 2026-03-12 | 256.0 | 256.0 | 248.0 | 250.0 | -8.0 | -3.10% | 41,200 |
| 2026-03-11 | 258.0 | 265.0 | 258.0 | 258.0 | +2.0 | +0.78% | 49,400 |
| 2026-03-10 | 245.0 | 256.0 | 245.0 | 256.0 | +12.0 | +4.92% | 59,400 |
| 2026-03-09 | 240.0 | 244.0 | 235.0 | 244.0 | -3.0 | -1.21% | 67,300 |
| 2026-03-06 | 242.0 | 258.0 | 242.0 | 247.0 | +3.0 | +1.23% | 82,000 |
| 2026-03-05 | 246.0 | 256.0 | 244.0 | 244.0 | +3.0 | +1.24% | 111,900 |
| 2026-03-04 | 245.0 | 248.0 | 232.0 | 241.0 | -10.0 | -3.98% | 130,000 |
| 2026-03-03 | 260.0 | 260.0 | 251.0 | 251.0 | -7.0 | -2.71% | 71,200 |
| 2026-03-02 | 264.0 | 264.0 | 258.0 | 258.0 | -6.0 | -2.27% | 38,500 |
| 2026-02-27 | 256.0 | 266.0 | 255.0 | 264.0 | +8.0 | +3.13% | 55,900 |
| 2026-02-26 | 258.0 | 259.0 | 255.0 | 256.0 | -1.0 | -0.39% | 32,700 |
| 2026-02-25 | 250.0 | 259.0 | 250.0 | 257.0 | +9.0 | +3.63% | 57,200 |
| 2026-02-24 | 257.0 | 257.0 | 243.0 | 248.0 | -9.0 | -3.50% | 122,200 |
| 2026-02-20 | 260.0 | 261.0 | 252.0 | 257.0 | -5.0 | -1.91% | 123,400 |
| 2026-02-19 | 265.0 | 269.0 | 260.0 | 262.0 | +1.0 | +0.38% | 102,200 |
| 2026-02-18 | 271.0 | 271.0 | 256.0 | 261.0 | -10.0 | -3.69% | 256,600 |
| 2026-02-17 | 288.0 | 288.0 | 268.0 | 271.0 | -10.0 | -3.56% | 200,100 |
| 2026-02-16 | 290.0 | 290.0 | 281.0 | 281.0 | -4.0 | -1.40% | 135,200 |
| 2026-02-13 | 305.0 | 306.0 | 280.0 | 285.0 | -44.0 | -13.37% | 456,400 |
| 2026-02-12 | 332.0 | 338.0 | 328.0 | 329.0 | -16.0 | -4.64% | 179,700 |
| 2026-02-10 | 318.0 | 352.0 | 318.0 | 345.0 | +28.0 | +8.83% | 179,300 |
| 2026-02-09 | 315.0 | 320.0 | 311.0 | 317.0 | +4.0 | +1.28% | 58,900 |
| 2026-02-06 | 319.0 | 319.0 | 312.0 | 313.0 | -7.0 | -2.19% | 76,800 |
| 2026-02-05 | 320.0 | 324.0 | 317.0 | 320.0 | +1.0 | +0.31% | 30,300 |
| 2026-02-04 | 325.0 | 325.0 | 317.0 | 319.0 | -4.0 | -1.24% | 35,700 |
| 2026-02-03 | 325.0 | 326.0 | 317.0 | 323.0 | 0.0 | 0.00% | 58,700 |
| 2026-02-02 | 323.0 | 342.0 | 320.0 | 323.0 | +2.0 | +0.62% | 105,100 |
| 2026-01-30 | 322.0 | 326.0 | 319.0 | 321.0 | -1.0 | -0.31% | 40,500 |
| 2026-01-29 | 331.0 | 332.0 | 319.0 | 322.0 | -8.0 | -2.42% | 84,700 |
| 2026-01-28 | 350.0 | 350.0 | 330.0 | 330.0 | -20.0 | -5.71% | 98,800 |
| 2026-01-27 | 351.0 | 359.0 | 344.0 | 350.0 | -7.0 | -1.96% | 121,700 |
| 2026-01-26 | 332.0 | 358.0 | 325.0 | 357.0 | +28.0 | +8.51% | 317,700 |
| 2026-01-23 | 320.0 | 329.0 | 320.0 | 329.0 | +7.0 | +2.17% | 42,300 |
| 2026-01-22 | 323.0 | 324.0 | 312.0 | 322.0 | +7.0 | +2.22% | 63,200 |
| 2026-01-21 | 324.0 | 324.0 | 314.0 | 315.0 | -9.0 | -2.78% | 62,400 |
| 2026-01-20 | 331.0 | 332.0 | 321.0 | 324.0 | -7.0 | -2.11% | 119,800 |
| 2026-01-19 | 337.0 | 393.0 | 328.0 | 331.0 | -5.0 | -1.49% | 1,017,700 |
| 2026-01-16 | 315.0 | 343.0 | 314.0 | 336.0 | +25.0 | +8.04% | 153,800 |
| 2026-01-15 | 303.0 | 314.0 | 303.0 | 311.0 | +8.0 | +2.64% | 50,700 |
| 2026-01-14 | 303.0 | 305.0 | 302.0 | 303.0 | +1.0 | +0.33% | 23,600 |
| 2026-01-13 | 305.0 | 307.0 | 301.0 | 302.0 | -2.0 | -0.66% | 54,100 |
| 2026-01-09 | 303.0 | 310.0 | 303.0 | 304.0 | -1.0 | -0.33% | 27,900 |
| 2026-01-08 | 307.0 | 308.0 | 301.0 | 305.0 | -1.0 | -0.33% | 48,300 |
| 2026-01-07 | 308.0 | 310.0 | 306.0 | 306.0 | +1.0 | +0.33% | 42,600 |
| 2026-01-06 | 303.0 | 314.0 | 303.0 | 305.0 | +2.0 | +0.66% | 74,100 |
| 2026-01-05 | 294.0 | 303.0 | 293.0 | 303.0 | +9.0 | +3.06% | 71,800 |
| 2025-12-30 | 294.0 | 297.0 | 291.0 | 294.0 | 0.0 | 0.00% | 30,800 |
| 2025-12-29 | 295.0 | 297.0 | 293.0 | 294.0 | +1.0 | +0.34% | 33,000 |
| 2025-12-26 | 294.0 | 296.0 | 292.0 | 293.0 | 0.0 | 0.00% | 55,600 |
| 2025-12-25 | 295.0 | 298.0 | 293.0 | 293.0 | -1.0 | -0.34% | 46,100 |
| 2025-12-24 | 294.0 | 302.0 | 292.0 | 294.0 | -2.0 | -0.68% | 79,500 |
| 2025-12-23 | 299.0 | 304.0 | 293.0 | 296.0 | -3.0 | -1.00% | 71,100 |
| 2025-12-22 | 290.0 | 299.0 | 284.0 | 299.0 | +2.0 | +0.67% | 187,500 |
| 2025-12-19 | 300.0 | 367.0 | 293.0 | 297.0 | +9.0 | +3.13% | 1,499,200 |
| 2025-12-18 | 284.0 | 288.0 | 280.0 | 288.0 | +3.0 | +1.05% | 63,200 |
| 2025-12-17 | 291.0 | 293.0 | 285.0 | 285.0 | -7.0 | -2.40% | 45,500 |
| 2025-12-16 | 298.0 | 298.0 | 292.0 | 292.0 | -5.0 | -1.68% | 29,600 |
| 2025-12-15 | 293.0 | 297.0 | 291.0 | 297.0 | +8.0 | +2.77% | 45,100 |
| 2025-12-12 | 290.0 | 298.0 | 289.0 | 289.0 | -4.0 | -1.37% | 38,900 |
| 2025-12-11 | 296.0 | 298.0 | 290.0 | 293.0 | -2.0 | -0.68% | 41,300 |
| 2025-12-10 | 300.0 | 303.0 | 294.0 | 295.0 | -3.0 | -1.01% | 70,200 |
| 2025-12-09 | 300.0 | 304.0 | 297.0 | 298.0 | -5.0 | -1.65% | 45,000 |
| 2025-12-08 | 300.0 | 304.0 | 299.0 | 303.0 | 0.0 | 0.00% | 39,400 |
| 2025-12-05 | 302.0 | 304.0 | 298.0 | 303.0 | 0.0 | 0.00% | 66,700 |
| 2025-12-04 | 304.0 | 310.0 | 303.0 | 303.0 | 0.0 | 0.00% | 79,000 |
| 2025-12-03 | 310.0 | 311.0 | 303.0 | 303.0 | -7.0 | -2.26% | 49,400 |
| 2025-12-02 | 316.0 | 321.0 | 310.0 | 310.0 | -8.0 | -2.52% | 51,500 |
| 2025-12-01 | 322.0 | 326.0 | 314.0 | 318.0 | -1.0 | -0.31% | 68,600 |
| 2025-11-28 | 320.0 | 324.0 | 315.0 | 319.0 | +4.0 | +1.27% | 54,700 |
| 2025-11-27 | 313.0 | 321.0 | 310.0 | 315.0 | +5.0 | +1.61% | 77,300 |
| 2025-11-26 | 302.0 | 310.0 | 302.0 | 310.0 | +9.0 | +2.99% | 85,600 |
| 2025-11-25 | 321.0 | 321.0 | 299.0 | 301.0 | -15.0 | -4.75% | 162,800 |
| 2025-11-21 | 309.0 | 338.0 | 309.0 | 316.0 | +8.0 | +2.60% | 176,300 |
| 2025-11-20 | 322.0 | 330.0 | 308.0 | 308.0 | -13.0 | -4.05% | 120,100 |
| 2025-11-19 | 339.0 | 343.0 | 321.0 | 321.0 | -16.0 | -4.75% | 160,700 |
| 2025-11-18 | 336.0 | 343.0 | 331.0 | 337.0 | -4.0 | -1.17% | 122,700 |
| 2025-11-17 | 368.0 | 368.0 | 340.0 | 341.0 | -24.0 | -6.58% | 233,300 |
| 2025-11-14 | 364.0 | 380.0 | 360.0 | 365.0 | -15.0 | -3.95% | 171,300 |
| 2025-11-13 | 362.0 | 424.0 | 353.0 | 380.0 | +21.0 | +5.85% | 955,400 |
| 2025-11-12 | 356.0 | 366.0 | 356.0 | 359.0 | +2.0 | +0.56% | 26,600 |
| 2025-11-11 | 362.0 | 362.0 | 346.0 | 357.0 | -3.0 | -0.83% | 60,100 |
| 2025-11-10 | 345.0 | 360.0 | 343.0 | 360.0 | +14.0 | +4.05% | 77,400 |
| 2025-11-07 | 337.0 | 346.0 | 336.0 | 346.0 | +4.0 | +1.17% | 31,200 |
| 2025-11-06 | 345.0 | 351.0 | 339.0 | 342.0 | +5.0 | +1.48% | 60,800 |
| 2025-11-05 | 348.0 | 348.0 | 331.0 | 337.0 | -12.0 | -3.44% | 103,000 |
| 2025-11-04 | 359.0 | 361.0 | 349.0 | 349.0 | -8.0 | -2.24% | 65,100 |
| 2025-10-31 | 351.0 | 360.0 | 351.0 | 357.0 | +6.0 | +1.71% | 33,500 |
| 2025-10-30 | 357.0 | 362.0 | 349.0 | 351.0 | -6.0 | -1.68% | 63,400 |
| 2025-10-29 | 372.0 | 372.0 | 357.0 | 357.0 | -16.0 | -4.29% | 93,900 |
| 2025-10-28 | 381.0 | 385.0 | 372.0 | 373.0 | -9.0 | -2.36% | 101,000 |
| 2025-10-27 | 396.0 | 403.0 | 382.0 | 382.0 | +10.0 | +2.69% | 177,000 |
| 2025-10-24 | 388.0 | 388.0 | 372.0 | 372.0 | -14.0 | -3.63% | 109,200 |
| 2025-10-23 | 388.0 | 393.0 | 383.0 | 386.0 | -2.0 | -0.52% | 43,300 |
| 2025-10-22 | 394.0 | 399.0 | 388.0 | 388.0 | -6.0 | -1.52% | 47,500 |
| 2025-10-21 | 400.0 | 400.0 | 389.0 | 394.0 | +2.0 | +0.51% | 53,100 |
| 2025-10-20 | 388.0 | 402.0 | 385.0 | 392.0 | +12.0 | +3.16% | 63,300 |
| 2025-10-17 | 385.0 | 390.0 | 378.0 | 380.0 | -3.0 | -0.78% | 81,800 |
| 2025-10-16 | 393.0 | 395.0 | 382.0 | 383.0 | -6.0 | -1.54% | 58,500 |
| 2025-10-15 | 368.0 | 391.0 | 368.0 | 389.0 | +21.0 | +5.71% | 53,300 |
| 2025-10-14 | 382.0 | 383.0 | 363.0 | 368.0 | -15.0 | -3.92% | 107,900 |
| 2025-10-10 | 388.0 | 392.0 | 382.0 | 383.0 | -4.0 | -1.03% | 39,800 |
| 2025-10-09 | 385.0 | 389.0 | 383.0 | 387.0 | 0.0 | 0.00% | 38,900 |
| 2025-10-08 | 388.0 | 394.0 | 384.0 | 387.0 | +4.0 | +1.04% | 70,100 |
| 2025-10-07 | 385.0 | 391.0 | 379.0 | 383.0 | -1.0 | -0.26% | 66,400 |
| 2025-10-06 | 393.0 | 394.0 | 379.0 | 384.0 | +4.0 | +1.05% | 75,700 |
| 2025-10-03 | 371.0 | 385.0 | 371.0 | 380.0 | +5.0 | +1.33% | 87,300 |
| 2025-10-02 | 381.0 | 389.0 | 375.0 | 375.0 | -10.0 | -2.60% | 85,100 |
| 2025-10-01 | 393.0 | 395.0 | 382.0 | 385.0 | -12.0 | -3.02% | 85,700 |
| 2025-09-30 | 406.0 | 407.0 | 390.0 | 397.0 | -12.0 | -2.93% | 185,700 |
| 2025-09-29 | 411.0 | 414.0 | 404.0 | 409.0 | -2.0 | -0.49% | 65,400 |
| 2025-09-26 | 418.0 | 419.0 | 407.0 | 411.0 | -10.0 | -2.38% | 69,100 |
| 2025-09-25 | 422.0 | 425.0 | 418.0 | 421.0 | -2.0 | -0.47% | 88,600 |
| 2025-09-24 | 431.0 | 436.0 | 420.0 | 423.0 | -10.0 | -2.31% | 79,200 |
| 2025-09-22 | 426.0 | 435.0 | 423.0 | 433.0 | +7.0 | +1.64% | 68,500 |
| 2025-09-19 | 423.0 | 428.0 | 417.0 | 426.0 | +1.0 | +0.24% | 85,900 |
| 2025-09-18 | 429.0 | 432.0 | 422.0 | 425.0 | -1.0 | -0.23% | 57,300 |
| 2025-09-17 | 435.0 | 438.0 | 426.0 | 426.0 | -9.0 | -2.07% | 65,900 |
| 2025-09-16 | 429.0 | 447.0 | 420.0 | 435.0 | +6.0 | +1.40% | 162,200 |
| 2025-09-12 | 436.0 | 438.0 | 420.0 | 429.0 | — | — | 177,100 |
直近120営業日分を表示