東京地下鉄
9023プライム/陸運業/Tokyo Metro Co.,Ltd.
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 | 1,640.0 | 1,654.5 | 1,626.0 | 1,628.5 | -25.0 | -1.51% | 1,879,500 |
| 2026-03-12 | 1,670.0 | 1,675.0 | 1,643.0 | 1,653.5 | -33.5 | -1.99% | 2,438,300 |
| 2026-03-11 | 1,662.0 | 1,703.0 | 1,662.0 | 1,687.0 | +25.0 | +1.50% | 3,135,000 |
| 2026-03-10 | 1,651.5 | 1,662.0 | 1,642.0 | 1,662.0 | +2.5 | +0.15% | 2,576,900 |
| 2026-03-09 | 1,620.0 | 1,659.5 | 1,611.5 | 1,659.5 | +5.5 | +0.33% | 3,941,000 |
| 2026-03-06 | 1,625.0 | 1,654.0 | 1,613.5 | 1,654.0 | +23.5 | +1.44% | 2,940,500 |
| 2026-03-05 | 1,623.5 | 1,640.0 | 1,622.0 | 1,630.5 | +2.5 | +0.15% | 3,287,900 |
| 2026-03-04 | 1,599.0 | 1,646.0 | 1,591.5 | 1,628.0 | +8.0 | +0.49% | 4,677,700 |
| 2026-03-03 | 1,655.0 | 1,663.5 | 1,620.0 | 1,620.0 | -48.0 | -2.88% | 3,357,700 |
| 2026-03-02 | 1,669.0 | 1,692.5 | 1,662.0 | 1,668.0 | -4.0 | -0.24% | 3,886,600 |
| 2026-02-27 | 1,710.0 | 1,713.5 | 1,672.0 | 1,672.0 | -36.0 | -2.11% | 24,928,500 |
| 2026-02-26 | 1,683.0 | 1,708.0 | 1,683.0 | 1,708.0 | +18.5 | +1.09% | 1,717,300 |
| 2026-02-25 | 1,699.5 | 1,699.5 | 1,680.0 | 1,689.5 | -4.0 | -0.24% | 1,444,300 |
| 2026-02-24 | 1,686.0 | 1,703.0 | 1,676.0 | 1,693.5 | +33.5 | +2.02% | 2,076,600 |
| 2026-02-20 | 1,677.0 | 1,679.5 | 1,658.5 | 1,660.0 | -25.0 | -1.48% | 2,326,400 |
| 2026-02-19 | 1,700.0 | 1,703.0 | 1,676.0 | 1,685.0 | -15.5 | -0.91% | 1,943,300 |
| 2026-02-18 | 1,730.0 | 1,730.0 | 1,700.5 | 1,700.5 | -0.5 | -0.03% | 1,735,400 |
| 2026-02-17 | 1,727.5 | 1,734.5 | 1,699.0 | 1,701.0 | -34.0 | -1.96% | 1,748,500 |
| 2026-02-16 | 1,717.0 | 1,735.0 | 1,707.0 | 1,735.0 | +20.0 | +1.17% | 1,909,600 |
| 2026-02-13 | 1,717.0 | 1,725.0 | 1,696.5 | 1,715.0 | -2.0 | -0.12% | 2,102,300 |
| 2026-02-12 | 1,686.5 | 1,717.0 | 1,686.5 | 1,717.0 | +19.0 | +1.12% | 3,973,400 |
| 2026-02-10 | 1,678.0 | 1,700.0 | 1,671.0 | 1,698.0 | +16.0 | +0.95% | 2,506,300 |
| 2026-02-09 | 1,690.0 | 1,691.0 | 1,670.0 | 1,682.0 | -2.5 | -0.15% | 1,948,500 |
| 2026-02-06 | 1,682.0 | 1,689.0 | 1,670.5 | 1,684.5 | -5.5 | -0.33% | 1,617,000 |
| 2026-02-05 | 1,658.0 | 1,690.0 | 1,657.0 | 1,690.0 | +36.0 | +2.18% | 3,355,800 |
| 2026-02-04 | 1,635.0 | 1,654.0 | 1,624.5 | 1,654.0 | +12.0 | +0.73% | 2,020,800 |
| 2026-02-03 | 1,635.0 | 1,642.5 | 1,618.0 | 1,642.0 | +2.0 | +0.12% | 1,837,700 |
| 2026-02-02 | 1,660.5 | 1,661.0 | 1,619.0 | 1,640.0 | -12.5 | -0.76% | 2,705,700 |
| 2026-01-30 | 1,649.5 | 1,652.5 | 1,638.5 | 1,652.5 | +15.5 | +0.95% | 2,552,300 |
| 2026-01-29 | 1,616.0 | 1,640.0 | 1,608.0 | 1,637.0 | +27.0 | +1.68% | 2,004,800 |
| 2026-01-28 | 1,638.0 | 1,640.0 | 1,606.5 | 1,610.0 | -43.5 | -2.63% | 2,320,200 |
| 2026-01-27 | 1,664.5 | 1,674.5 | 1,643.5 | 1,653.5 | -18.0 | -1.08% | 2,760,900 |
| 2026-01-26 | 1,649.0 | 1,673.0 | 1,642.0 | 1,671.5 | +23.0 | +1.40% | 2,617,000 |
| 2026-01-23 | 1,680.0 | 1,683.0 | 1,648.5 | 1,648.5 | -34.5 | -2.05% | 2,219,100 |
| 2026-01-22 | 1,670.0 | 1,684.5 | 1,667.0 | 1,683.0 | +16.5 | +0.99% | 2,213,100 |
| 2026-01-21 | 1,670.0 | 1,670.0 | 1,640.5 | 1,666.5 | -7.0 | -0.42% | 2,363,000 |
| 2026-01-20 | 1,655.0 | 1,673.5 | 1,648.5 | 1,673.5 | +21.5 | +1.30% | 2,895,100 |
| 2026-01-19 | 1,644.5 | 1,653.0 | 1,628.5 | 1,652.0 | +3.0 | +0.18% | 1,946,200 |
| 2026-01-16 | 1,628.0 | 1,649.0 | 1,620.0 | 1,649.0 | +21.0 | +1.29% | 3,608,000 |
| 2026-01-15 | 1,614.5 | 1,628.0 | 1,610.0 | 1,628.0 | +16.0 | +0.99% | 2,870,300 |
| 2026-01-14 | 1,600.0 | 1,612.0 | 1,598.0 | 1,612.0 | +11.5 | +0.72% | 2,621,700 |
| 2026-01-13 | 1,600.0 | 1,606.0 | 1,589.5 | 1,600.5 | +0.5 | +0.03% | 4,425,800 |
| 2026-01-09 | 1,591.0 | 1,601.0 | 1,591.0 | 1,600.0 | +9.0 | +0.57% | 2,122,200 |
| 2026-01-08 | 1,605.0 | 1,614.5 | 1,591.0 | 1,591.0 | -19.0 | -1.18% | 2,374,000 |
| 2026-01-07 | 1,614.5 | 1,616.0 | 1,604.5 | 1,610.0 | +1.0 | +0.06% | 1,877,600 |
| 2026-01-06 | 1,599.5 | 1,611.5 | 1,596.0 | 1,609.0 | +11.0 | +0.69% | 2,418,200 |
| 2026-01-05 | 1,599.5 | 1,609.0 | 1,592.0 | 1,598.0 | +3.5 | +0.22% | 3,402,900 |
| 2025-12-30 | 1,625.0 | 1,632.0 | 1,594.5 | 1,594.5 | -29.0 | -1.79% | 2,762,000 |
| 2025-12-29 | 1,610.0 | 1,625.0 | 1,604.0 | 1,623.5 | +18.5 | +1.15% | 2,798,200 |
| 2025-12-26 | 1,595.0 | 1,608.5 | 1,592.0 | 1,605.0 | +10.0 | +0.63% | 2,751,700 |
| 2025-12-25 | 1,588.5 | 1,595.0 | 1,584.0 | 1,595.0 | +6.5 | +0.41% | 1,971,600 |
| 2025-12-24 | 1,570.0 | 1,590.0 | 1,565.5 | 1,588.5 | +18.5 | +1.18% | 3,606,000 |
| 2025-12-23 | 1,547.5 | 1,576.5 | 1,547.5 | 1,570.0 | +25.0 | +1.62% | 4,079,700 |
| 2025-12-22 | 1,560.0 | 1,564.0 | 1,543.0 | 1,545.0 | -15.0 | -0.96% | 5,136,800 |
| 2025-12-19 | 1,556.0 | 1,561.0 | 1,545.0 | 1,560.0 | -4.0 | -0.26% | 6,163,800 |
| 2025-12-18 | 1,561.0 | 1,577.0 | 1,561.0 | 1,564.0 | +5.5 | +0.35% | 3,619,000 |
| 2025-12-17 | 1,573.0 | 1,575.5 | 1,557.0 | 1,558.5 | -17.5 | -1.11% | 4,383,700 |
| 2025-12-16 | 1,587.5 | 1,588.0 | 1,574.0 | 1,576.0 | -14.0 | -0.88% | 2,649,500 |
| 2025-12-15 | 1,581.0 | 1,593.5 | 1,580.5 | 1,590.0 | +8.5 | +0.54% | 2,647,200 |
| 2025-12-12 | 1,575.0 | 1,581.5 | 1,572.5 | 1,581.5 | +10.5 | +0.67% | 2,382,500 |
| 2025-12-11 | 1,583.0 | 1,586.0 | 1,571.0 | 1,571.0 | -9.5 | -0.60% | 2,233,600 |
| 2025-12-10 | 1,585.0 | 1,591.0 | 1,580.5 | 1,580.5 | -9.5 | -0.60% | 2,573,700 |
| 2025-12-09 | 1,602.5 | 1,606.0 | 1,590.0 | 1,590.0 | -15.0 | -0.93% | 3,063,100 |
| 2025-12-08 | 1,614.5 | 1,614.5 | 1,605.0 | 1,605.0 | -4.0 | -0.25% | 2,107,100 |
| 2025-12-05 | 1,606.0 | 1,611.5 | 1,598.5 | 1,609.0 | -4.0 | -0.25% | 2,156,300 |
| 2025-12-04 | 1,598.0 | 1,613.0 | 1,596.0 | 1,613.0 | +8.5 | +0.53% | 2,333,200 |
| 2025-12-03 | 1,607.0 | 1,610.0 | 1,600.0 | 1,604.5 | -5.5 | -0.34% | 2,239,100 |
| 2025-12-02 | 1,606.0 | 1,614.0 | 1,602.5 | 1,610.0 | +7.0 | +0.44% | 1,972,800 |
| 2025-12-01 | 1,610.0 | 1,614.0 | 1,600.5 | 1,603.0 | -2.5 | -0.16% | 1,957,700 |
| 2025-11-28 | 1,607.0 | 1,610.0 | 1,598.5 | 1,605.5 | +0.5 | +0.03% | 2,332,900 |
| 2025-11-27 | 1,601.0 | 1,608.0 | 1,594.0 | 1,605.0 | -1.0 | -0.06% | 3,040,200 |
| 2025-11-26 | 1,629.0 | 1,629.0 | 1,606.0 | 1,606.0 | -13.5 | -0.83% | 2,705,300 |
| 2025-11-25 | 1,631.0 | 1,631.0 | 1,603.5 | 1,619.5 | -1.0 | -0.06% | 3,544,500 |
| 2025-11-21 | 1,576.0 | 1,620.5 | 1,571.0 | 1,620.5 | +56.0 | +3.58% | 7,732,800 |
| 2025-11-20 | 1,565.0 | 1,585.5 | 1,562.5 | 1,564.5 | -2.0 | -0.13% | 3,197,000 |
| 2025-11-19 | 1,564.5 | 1,579.0 | 1,564.0 | 1,566.5 | +2.0 | +0.13% | 2,436,900 |
| 2025-11-18 | 1,575.0 | 1,585.0 | 1,564.0 | 1,564.5 | -15.5 | -0.98% | 3,699,900 |
| 2025-11-17 | 1,602.5 | 1,605.0 | 1,577.0 | 1,580.0 | -25.0 | -1.56% | 5,376,900 |
| 2025-11-14 | 1,606.5 | 1,612.0 | 1,601.5 | 1,605.0 | -1.5 | -0.09% | 3,065,300 |
| 2025-11-13 | 1,611.5 | 1,615.0 | 1,606.0 | 1,606.5 | -3.5 | -0.22% | 2,390,900 |
| 2025-11-12 | 1,616.0 | 1,625.0 | 1,610.0 | 1,610.0 | -5.5 | -0.34% | 2,328,600 |
| 2025-11-11 | 1,616.0 | 1,619.0 | 1,608.0 | 1,615.5 | -2.0 | -0.12% | 2,564,100 |
| 2025-11-10 | 1,635.0 | 1,649.0 | 1,617.0 | 1,617.5 | -10.0 | -0.61% | 2,588,900 |
| 2025-11-07 | 1,612.0 | 1,627.5 | 1,611.0 | 1,627.5 | +23.5 | +1.47% | 3,132,900 |
| 2025-11-06 | 1,617.0 | 1,633.5 | 1,604.0 | 1,604.0 | -25.0 | -1.53% | 2,777,700 |
| 2025-11-05 | 1,612.0 | 1,636.0 | 1,609.0 | 1,629.0 | +19.5 | +1.21% | 4,143,300 |
| 2025-11-04 | 1,620.0 | 1,621.0 | 1,600.5 | 1,609.5 | -10.0 | -0.62% | 4,310,300 |
| 2025-10-31 | 1,612.0 | 1,636.0 | 1,612.0 | 1,619.5 | +14.0 | +0.87% | 3,043,100 |
| 2025-10-30 | 1,610.0 | 1,616.0 | 1,605.0 | 1,605.5 | -10.5 | -0.65% | 11,711,600 |
| 2025-10-29 | 1,626.0 | 1,636.5 | 1,613.5 | 1,616.0 | -14.5 | -0.89% | 2,498,000 |
| 2025-10-28 | 1,635.0 | 1,635.0 | 1,622.5 | 1,630.5 | -4.0 | -0.24% | 1,828,300 |
| 2025-10-27 | 1,619.5 | 1,634.5 | 1,617.5 | 1,634.5 | +20.5 | +1.27% | 2,182,600 |
| 2025-10-24 | 1,611.0 | 1,620.5 | 1,610.5 | 1,614.0 | +2.0 | +0.12% | 1,817,700 |
| 2025-10-23 | 1,644.5 | 1,644.5 | 1,612.0 | 1,612.0 | -18.0 | -1.10% | 2,770,000 |
| 2025-10-22 | 1,634.0 | 1,639.0 | 1,626.0 | 1,630.0 | +5.0 | +0.31% | 2,544,100 |
| 2025-10-21 | 1,621.0 | 1,625.0 | 1,613.5 | 1,625.0 | +2.0 | +0.12% | 2,577,300 |
| 2025-10-20 | 1,624.5 | 1,628.0 | 1,615.5 | 1,623.0 | +9.5 | +0.59% | 1,848,100 |
| 2025-10-17 | 1,626.0 | 1,632.0 | 1,611.0 | 1,613.5 | -2.5 | -0.15% | 2,087,400 |
| 2025-10-16 | 1,615.0 | 1,618.5 | 1,610.0 | 1,616.0 | +1.0 | +0.06% | 2,019,600 |
| 2025-10-15 | 1,630.5 | 1,637.0 | 1,610.0 | 1,615.0 | -1.5 | -0.09% | 2,621,800 |
| 2025-10-14 | 1,612.5 | 1,619.0 | 1,603.0 | 1,616.5 | +1.5 | +0.09% | 2,912,300 |
| 2025-10-10 | 1,615.0 | 1,623.0 | 1,606.5 | 1,615.0 | 0.0 | 0.00% | 3,249,300 |
| 2025-10-09 | 1,625.0 | 1,629.0 | 1,613.0 | 1,615.0 | -21.5 | -1.31% | 4,554,900 |
| 2025-10-08 | 1,648.0 | 1,652.0 | 1,631.0 | 1,636.5 | -13.5 | -0.82% | 4,889,900 |
| 2025-10-07 | 1,648.0 | 1,655.5 | 1,640.5 | 1,650.0 | 0.0 | 0.00% | 2,607,400 |
| 2025-10-06 | 1,674.0 | 1,674.5 | 1,643.0 | 1,650.0 | -0.5 | -0.03% | 3,726,000 |
| 2025-10-03 | 1,657.5 | 1,664.0 | 1,650.5 | 1,650.5 | -11.5 | -0.69% | 2,125,500 |
| 2025-10-02 | 1,674.0 | 1,679.0 | 1,655.0 | 1,662.0 | -15.0 | -0.89% | 1,935,100 |
| 2025-10-01 | 1,685.0 | 1,685.5 | 1,671.5 | 1,677.0 | -17.5 | -1.03% | 2,276,200 |
| 2025-09-30 | 1,705.5 | 1,709.5 | 1,693.5 | 1,694.5 | -15.0 | -0.88% | 1,801,900 |
| 2025-09-29 | 1,722.0 | 1,726.0 | 1,703.0 | 1,709.5 | -44.5 | -2.54% | 1,995,800 |
| 2025-09-26 | 1,750.0 | 1,762.0 | 1,746.0 | 1,754.0 | +1.5 | +0.09% | 3,024,000 |
| 2025-09-25 | 1,762.0 | 1,762.0 | 1,747.5 | 1,752.5 | -0.5 | -0.03% | 2,284,700 |
| 2025-09-24 | 1,745.0 | 1,753.0 | 1,734.0 | 1,753.0 | +13.0 | +0.75% | 2,579,700 |
| 2025-09-22 | 1,766.0 | 1,767.0 | 1,740.0 | 1,740.0 | -20.5 | -1.16% | 2,622,000 |
| 2025-09-19 | 1,732.5 | 1,760.5 | 1,728.0 | 1,760.5 | +21.0 | +1.21% | 4,260,400 |
| 2025-09-18 | 1,755.0 | 1,761.5 | 1,735.0 | 1,739.5 | -10.5 | -0.60% | 1,827,300 |
| 2025-09-17 | 1,738.0 | 1,750.0 | 1,728.5 | 1,750.0 | +17.0 | +0.98% | 2,413,000 |
| 2025-09-16 | 1,721.5 | 1,735.0 | 1,714.5 | 1,733.0 | +15.5 | +0.90% | 1,908,200 |
| 2025-09-12 | 1,704.0 | 1,719.0 | 1,698.5 | 1,717.5 | — | — | 2,837,100 |
直近120営業日分を表示