東京地下鉄(株)の株価時系列・推移
- 52週高値
- 13.36（2025/10/3）
- 52週安値
- 8.35（2026/6/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/21 | 8.87 | 8.87 | 8.87 | 8.87 | 3,000 | 8.87 |
| 2026/7/17 | 8.90 | 8.90 | 8.90 | 8.90 | 2,000 | 8.90 |
| 2026/7/13 | 8.95 | 8.95 | 8.95 | 8.95 | 1,579 | 8.95 |
| 2026/6/16 | 8.35 | 8.35 | 8.35 | 8.35 | 120 | 8.35 |
| 2026/6/15 | 8.45 | 8.45 | 8.45 | 8.45 | 6,579 | 8.45 |
| 2026/6/10 | 8.65 | 8.65 | 8.65 | 8.65 | 900 | 8.65 |
| 2026/6/5 | 8.65 | 8.65 | 8.65 | 8.65 | 8,267 | 8.65 |
| 2026/6/4 | 9.07 | 9.07 | 8.60 | 9.06 | 1,171 | 9.06 |
| 2026/6/3 | 8.88 | 8.88 | 8.88 | 8.88 | 201 | 8.88 |
| 2026/6/2 | 9.13 | 9.14 | 9.13 | 9.13 | 4,651 | 9.13 |
| 2026/5/29 | 9.31 | 9.31 | 9.31 | 9.31 | 151 | 9.31 |
| 2026/5/13 | 10.15 | 10.16 | 10.15 | 10.16 | 401 | 10.16 |
| 2026/5/11 | 9.74 | 9.74 | 9.74 | 9.74 | 851 | 9.74 |
| 2026/5/1 | 12.14 | 12.14 | 12.14 | 12.14 | 114 | 12.14 |
| 2026/4/29 | 9.90 | 9.90 | 9.90 | 9.90 | 1,060 | 9.90 |
| 2026/3/31 | 11.26 | 11.26 | 11.26 | 11.26 | 150 | 11.26 |
| 2026/3/26 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | 10.20 |
| 2026/3/20 | 10.20 | 10.20 | 10.20 | 10.20 | 145 | 10.20 |
| 2026/3/19 | 10.25 | 10.31 | 10.25 | 10.31 | 795 | 10.31 |
| 2026/3/9 | 10.50 | 10.50 | 10.45 | 10.45 | 300 | 10.45 |
1〜20/35件
