KabuInsight

東京センチュリー

8439
プライム/その他金融業/Tokyo Century Corporation
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
2026-03-132,057.02,075.52,036.52,063.0-19.0-0.91%870,800
2026-03-122,100.02,100.52,077.52,082.0-46.0-2.16%427,700
2026-03-112,154.52,155.02,128.02,128.0+2.0+0.09%442,900
2026-03-102,110.02,130.52,090.02,126.0+55.0+2.66%508,300
2026-03-092,045.52,083.52,043.02,071.0-89.0-4.12%597,400
2026-03-062,127.02,160.02,101.02,160.0+15.5+0.72%373,400
2026-03-052,218.52,218.52,130.52,144.5+64.5+3.10%637,700
2026-03-042,100.02,120.52,050.52,080.0-97.0-4.46%765,400
2026-03-032,222.02,227.02,163.52,177.0-66.5-2.96%586,700
2026-03-022,214.52,243.52,201.52,243.5-39.5-1.73%714,300
2026-02-272,260.02,284.02,235.02,283.0+46.0+2.06%849,500
2026-02-262,250.02,261.52,232.52,237.0+9.0+0.40%630,400
2026-02-252,230.02,240.52,201.02,228.0+4.0+0.18%532,300
2026-02-242,237.02,248.02,196.52,224.0-13.5-0.60%781,200
2026-02-202,282.52,291.02,211.52,237.5-77.5-3.35%735,700
2026-02-192,302.02,324.52,287.02,315.0+32.5+1.42%387,600
2026-02-182,260.52,290.02,247.52,282.5+53.5+2.40%476,600
2026-02-172,269.02,274.02,221.02,229.0-27.5-1.22%504,300
2026-02-162,259.02,261.52,233.02,256.5+23.0+1.03%825,400
2026-02-132,257.02,270.02,224.02,233.5-22.0-0.98%822,300
2026-02-122,210.02,266.52,207.52,255.5+41.5+1.87%480,500
2026-02-102,186.02,237.02,180.02,214.0+28.0+1.28%598,800
2026-02-092,220.02,223.02,165.02,186.0-18.0-0.82%1,057,100
2026-02-062,170.02,217.02,164.02,204.0+34.5+1.59%580,700
2026-02-052,216.02,216.02,169.52,169.5-14.0-0.64%580,700
2026-02-042,180.52,206.52,175.52,183.5+3.0+0.14%421,700
2026-02-032,155.02,192.02,145.02,180.5+52.0+2.44%477,400
2026-02-022,160.02,172.52,123.02,128.5-22.0-1.02%531,500
2026-01-302,154.52,158.02,136.02,150.5+7.0+0.33%559,800
2026-01-292,121.52,158.02,095.02,143.5+1.0+0.05%490,300
2026-01-282,154.02,184.02,135.02,142.5-11.5-0.53%690,400
2026-01-272,130.52,156.52,113.02,154.0+7.5+0.35%482,600
2026-01-262,147.02,152.02,126.02,146.5-20.0-0.92%627,600
2026-01-232,169.02,183.02,155.02,166.5+2.5+0.12%401,800
2026-01-222,148.02,168.02,135.02,164.0+54.0+2.56%670,800
2026-01-212,119.02,127.52,093.52,110.0-12.5-0.59%618,100
2026-01-202,136.52,136.52,104.02,122.5-13.0-0.61%446,800
2026-01-192,138.02,143.52,120.02,135.5+10.0+0.47%412,700
2026-01-162,135.02,146.02,118.52,125.5-22.5-1.05%362,600
2026-01-152,135.02,154.52,128.52,148.0+19.0+0.89%338,000
2026-01-142,120.02,136.02,116.02,129.0+17.5+0.83%423,800
2026-01-132,120.02,130.02,095.52,111.5+20.5+0.98%506,400
2026-01-092,090.52,108.02,073.02,091.0+22.0+1.06%393,500
2026-01-082,054.02,084.02,052.02,069.0+1.0+0.05%420,800
2026-01-072,063.02,081.02,055.02,068.0-26.0-1.24%470,700
2026-01-062,066.02,100.02,064.02,094.0+45.0+2.20%502,100
2026-01-052,026.52,062.52,022.02,049.0+20.5+1.01%553,600
2025-12-302,037.02,042.52,026.52,028.5-7.5-0.37%345,000
2025-12-292,035.02,041.02,028.02,036.0+1.0+0.05%358,600
2025-12-262,041.02,042.52,024.02,035.0+11.5+0.57%254,300
2025-12-252,047.02,047.02,013.02,023.5-9.5-0.47%217,100
2025-12-242,035.02,051.52,031.02,033.0-13.5-0.66%318,500
2025-12-232,032.02,054.02,027.52,046.5+27.5+1.36%301,600
2025-12-222,075.52,077.02,017.02,019.0-29.5-1.44%441,900
2025-12-192,024.52,050.02,016.52,048.5+24.0+1.19%1,031,700
2025-12-182,008.02,029.01,999.52,024.5+12.0+0.60%399,600
2025-12-172,016.02,023.52,003.02,012.5-2.0-0.10%401,100
2025-12-162,010.02,033.52,006.02,014.5+14.5+0.73%559,800
2025-12-152,009.02,016.51,988.02,000.0-9.0-0.45%698,600
2025-12-121,956.52,009.01,954.52,009.0+69.5+3.58%414,700
2025-12-111,966.01,972.51,939.01,939.5-22.0-1.12%304,700
2025-12-101,948.01,964.01,944.01,961.5+6.0+0.31%290,800
2025-12-091,963.01,965.51,950.51,955.5+10.5+0.54%401,300
2025-12-081,925.01,952.01,925.01,945.0+20.0+1.04%376,000
2025-12-051,956.51,964.01,923.51,925.0-44.0-2.23%386,500
2025-12-041,950.51,975.01,946.01,969.0+11.5+0.59%560,800
2025-12-031,942.51,966.51,932.01,957.5+12.0+0.62%743,500
2025-12-021,948.01,952.51,935.01,945.5-2.5-0.13%498,700
2025-12-011,956.01,969.51,942.51,948.0-27.5-1.39%511,700
2025-11-281,950.01,985.01,947.51,975.5+25.5+1.31%360,500
2025-11-271,977.01,978.01,950.01,950.0-17.5-0.89%367,500
2025-11-261,965.51,971.51,953.51,967.5+19.5+1.00%339,000
2025-11-251,948.01,953.51,928.51,948.0+7.0+0.36%374,200
2025-11-211,926.01,951.51,915.51,941.0+12.0+0.62%566,000
2025-11-201,903.01,930.01,890.01,929.0+44.5+2.36%489,300
2025-11-191,909.51,912.51,879.51,884.5-4.5-0.24%636,300
2025-11-181,910.01,913.01,875.01,889.0-27.0-1.41%492,100
2025-11-171,919.51,932.51,899.51,916.0-6.5-0.34%479,100
2025-11-141,916.01,931.01,908.01,922.5-7.0-0.36%578,400
2025-11-131,936.01,946.01,915.51,929.5+2.0+0.10%457,000
2025-11-121,945.01,948.01,919.01,927.5-17.0-0.87%534,100
2025-11-111,924.01,954.01,914.51,944.5+20.0+1.04%692,500
2025-11-101,880.01,925.01,856.51,924.5+72.0+3.89%796,500
2025-11-071,878.01,880.51,847.51,852.5-43.0-2.27%413,900
2025-11-061,874.01,895.51,871.51,895.5+32.0+1.72%602,300
2025-11-051,850.01,873.01,837.01,863.5+14.5+0.78%1,004,500
2025-11-041,822.01,871.01,820.01,849.0+27.0+1.48%712,200
2025-10-311,801.51,825.01,801.51,822.0+19.5+1.08%429,900
2025-10-301,798.51,806.01,789.01,802.5+5.0+0.28%551,000
2025-10-291,840.01,842.01,797.51,797.5-41.0-2.23%374,900
2025-10-281,860.01,871.01,837.01,838.5-28.0-1.50%471,200
2025-10-271,871.01,881.01,861.01,866.5+3.5+0.19%324,200
2025-10-241,889.01,899.51,862.51,863.0-32.0-1.69%337,900
2025-10-231,870.51,902.01,865.01,895.0+24.5+1.31%520,700
2025-10-221,861.51,880.01,861.01,870.5+23.0+1.24%431,300
2025-10-211,840.01,865.51,838.01,847.5+15.5+0.85%626,200
2025-10-201,808.51,835.51,803.01,832.0+47.5+2.66%494,100
2025-10-171,788.01,796.51,778.51,784.5-27.5-1.52%426,300
2025-10-161,816.51,830.51,808.51,812.0-11.0-0.60%501,800
2025-10-151,840.01,840.01,814.51,823.0+0.5+0.03%600,800
2025-10-141,785.01,826.51,785.01,822.5+1.0+0.05%711,100
2025-10-101,841.01,841.01,817.51,821.5-39.0-2.10%532,700
2025-10-091,856.01,870.01,849.51,860.5-9.0-0.48%372,400
2025-10-081,862.51,886.51,856.01,869.5+18.0+0.97%496,900
2025-10-071,866.01,871.01,850.51,851.5-20.0-1.07%595,500
2025-10-061,855.01,875.01,828.01,871.5+44.0+2.41%698,500
2025-10-031,804.01,827.51,800.51,827.5+23.5+1.30%396,500
2025-10-021,840.01,849.01,788.01,804.0-45.0-2.43%758,200
2025-10-011,879.51,879.51,830.51,849.0-38.0-2.01%660,500
2025-09-301,886.01,897.51,865.01,887.0-18.0-0.94%682,700
2025-09-291,910.01,918.01,891.01,905.0-42.5-2.18%555,600
2025-09-261,941.01,956.01,930.01,947.5+5.5+0.28%735,300
2025-09-251,973.01,973.01,941.51,942.0-30.0-1.52%696,000
2025-09-241,996.01,998.01,956.01,972.0+9.5+0.48%596,500
2025-09-221,950.51,975.51,941.01,962.5+2.5+0.13%548,400
2025-09-191,967.51,996.01,956.01,960.0-6.0-0.31%1,084,900
2025-09-181,975.01,980.01,950.51,966.0+20.0+1.03%679,600
2025-09-171,960.01,969.01,941.51,946.0-14.0-0.71%368,200
2025-09-161,940.01,971.51,937.51,960.0+13.0+0.67%377,400
2025-09-121,978.01,978.01,935.01,947.0——499,300

直近120営業日分を表示