東葛ホールディングス(2754)の株価時系列情報
東葛ホールディングス(2754)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 |
---|---|---|---|---|---|
2024/03/28 | 498 | 501 | 498 | 501 | 400 |
2024/03/27 | 507 | 507 | 501 | 502 | 3,400 |
2024/03/26 | 502 | 508 | 501 | 508 | 2,100 |
2024/03/25 | 501 | 508 | 500 | 503 | 4,500 |
2024/03/22 | 511 | 511 | 503 | 504 | 2,400 |
2024/03/21 | 505 | 511 | 502 | 505 | 2,000 |
2024/03/19 | 501 | 505 | 498 | 505 | 8,000 |
2024/03/18 | 503 | 503 | 500 | 501 | 2,500 |
2024/03/15 | 500 | 500 | 499 | 500 | 1,000 |
2024/03/14 | 500 | 500 | 494 | 499 | 1,100 |
2024/03/13 | 500 | 514 | 499 | 500 | 12,900 |
2024/03/12 | 494 | 500 | 493 | 500 | 6,300 |
2024/03/11 | 497 | 511 | 492 | 493 | 3,200 |
2024/03/08 | 502 | 509 | 498 | 503 | 3,100 |
2024/03/07 | 499 | 548 | 499 | 504 | 31,600 |
2024/03/06 | 495 | 504 | 492 | 504 | 6,700 |
2024/03/05 | 490 | 494 | 488 | 493 | 4,400 |
2024/03/04 | 497 | 497 | 485 | 487 | 7,200 |
2024/03/01 | 476 | 486 | 476 | 484 | 4,600 |
2024/02/29 | 475 | 477 | 472 | 474 | 2,700 |
2024/02/28 | 473 | 475 | 470 | 475 | 2,700 |
2024/02/27 | 470 | 477 | 469 | 473 | 8,200 |
2024/02/26 | 476 | 476 | 470 | 476 | 5,100 |
2024/02/22 | 462 | 469 | 461 | 469 | 5,900 |
2024/02/21 | 454 | 462 | 454 | 462 | 7,200 |
2024/02/20 | 453 | 456 | 452 | 454 | 9,400 |
2024/02/19 | 459 | 459 | 450 | 452 | 12,000 |
2024/02/16 | 456 | 461 | 454 | 459 | 4,200 |
2024/02/15 | 466 | 466 | 455 | 456 | 4,400 |
2024/02/14 | 468 | 469 | 465 | 465 | 4,200 |
2024/02/13 | 474 | 478 | 466 | 473 | 12,700 |
2024/02/09 | 495 | 495 | 473 | 473 | 8,500 |
2024/02/08 | 505 | 511 | 485 | 500 | 11,300 |
2024/02/07 | 492 | 503 | 492 | 500 | 6,800 |
2024/02/06 | 474 | 498 | 474 | 492 | 15,100 |
2024/02/05 | 472 | 477 | 472 | 473 | 5,700 |
2024/02/02 | 462 | 470 | 460 | 468 | 11,200 |
2024/02/01 | 461 | 463 | 461 | 461 | 1,400 |
2024/01/31 | 459 | 461 | 459 | 460 | 800 |
2024/01/30 | 464 | 466 | 455 | 459 | 3,900 |
2024/01/29 | 463 | 465 | 461 | 464 | 11,100 |
2024/01/26 | 455 | 464 | 455 | 464 | 5,000 |
2024/01/25 | 447 | 455 | 444 | 455 | 16,000 |
2024/01/24 | 449 | 449 | 444 | 446 | 3,200 |
2024/01/23 | 450 | 450 | 446 | 449 | 2,300 |
2024/01/22 | 446 | 451 | 446 | 450 | 3,000 |
2024/01/19 | 448 | 448 | 446 | 446 | 1,900 |
2024/01/18 | 447 | 452 | 447 | 448 | 3,100 |
2024/01/17 | 446 | 448 | 445 | 446 | 1,600 |
2024/01/16 | 442 | 446 | 442 | 446 | 4,700 |
2024/01/15 | 438 | 451 | 438 | 446 | 5,700 |
2024/01/12 | 442 | 442 | 435 | 437 | 3,000 |
2024/01/11 | 438 | 444 | 438 | 442 | 2,700 |
2024/01/10 | 440 | 443 | 438 | 440 | 1,600 |
2024/01/09 | 437 | 442 | 436 | 439 | 3,600 |
2024/01/05 | 439 | 439 | 434 | 435 | 2,400 |
2024/01/04 | 435 | 440 | 431 | 437 | 3,900 |
2023/12/29 | 431 | 432 | 427 | 431 | 7,400 |
2023/12/28 | 436 | 437 | 423 | 431 | 12,200 |
2023/12/27 | 429 | 437 | 428 | 433 | 9,400 |
2023/12/26 | 424 | 429 | 422 | 429 | 5,200 |
2023/12/25 | 435 | 443 | 420 | 423 | 21,300 |
2023/12/22 | 463 | 494 | 427 | 427 | 64,000 |
2023/12/21 | 436 | 515 | 436 | 447 | 183,200 |
2023/12/20 | 436 | 436 | 430 | 435 | 900 |
2023/12/19 | 433 | 436 | 430 | 436 | 11,900 |
2023/12/18 | 431 | 431 | 430 | 431 | 500 |
2023/12/15 | 430 | 430 | 430 | 430 | 100 |
2023/12/14 | 432 | 432 | 429 | 429 | 500 |
2023/12/13 | 437 | 437 | 432 | 432 | 2,600 |
2023/12/12 | 431 | 435 | 431 | 435 | 500 |
2023/12/11 | 431 | 433 | 429 | 431 | 800 |
2023/12/08 | 422 | 429 | 421 | 427 | 2,400 |
2023/12/07 | 436 | 437 | 429 | 429 | 1,200 |
2023/12/06 | 439 | 439 | 435 | 436 | 700 |
2023/12/05 | 443 | 443 | 432 | 432 | 3,300 |
2023/12/04 | 440 | 442 | 438 | 442 | 800 |
2023/12/01 | 435 | 440 | 434 | 440 | 2,100 |
2023/11/30 | 435 | 439 | 435 | 439 | 800 |
2023/11/29 | 438 | 438 | 437 | 437 | 400 |
2023/11/28 | 442 | 442 | 435 | 437 | 1,200 |
2023/11/27 | 444 | 444 | 438 | 442 | 6,100 |
2023/11/24 | 438 | 445 | 438 | 444 | 3,200 |
2023/11/22 | 438 | 438 | 437 | 437 | 400 |
2023/11/21 | 432 | 438 | 432 | 438 | 1,100 |
2023/11/20 | 429 | 429 | 429 | 429 | 100 |
2023/11/17 | 426 | 428 | 426 | 428 | 1,700 |
2023/11/16 | 432 | 434 | 432 | 434 | 300 |
2023/11/15 | 439 | 439 | 431 | 431 | 800 |
2023/11/14 | 440 | 440 | 435 | 439 | 700 |
2023/11/13 | 438 | 438 | 431 | 438 | 6,400 |
2023/11/10 | 439 | 439 | 433 | 435 | 3,000 |
2023/11/09 | 431 | 438 | 413 | 431 | 3,000 |
2023/11/08 | 438 | 438 | 423 | 423 | 1,900 |
2023/11/07 | 429 | 433 | 429 | 433 | 400 |
2023/11/06 | 438 | 438 | 427 | 428 | 2,800 |
2023/11/02 | 434 | 435 | 427 | 435 | 2,700 |
2023/11/01 | 438 | 438 | 434 | 434 | 1,100 |
2023/10/31 | 439 | 439 | 435 | 438 | 500 |
2023/10/30 | 443 | 443 | 440 | 440 | 300 |
2023/10/27 | 448 | 448 | 431 | 441 | 5,900 |
2023/10/26 | 431 | 445 | 427 | 445 | 2,900 |
2023/10/25 | 430 | 430 | 423 | 430 | 1,300 |
2023/10/24 | 418 | 426 | 416 | 425 | 2,200 |
2023/10/23 | 428 | 439 | 412 | 412 | 2,900 |
2023/10/20 | 427 | 429 | 427 | 429 | 900 |
2023/10/19 | 436 | 436 | 428 | 430 | 2,000 |
2023/10/18 | 435 | 436 | 432 | 436 | 1,400 |
2023/10/17 | 451 | 451 | 430 | 436 | 6,500 |
2023/10/16 | 426 | 446 | 425 | 443 | 9,100 |
2023/10/13 | 418 | 423 | 416 | 423 | 6,400 |
2023/10/12 | 419 | 420 | 418 | 418 | 2,000 |
2023/10/11 | 410 | 419 | 410 | 419 | 2,300 |
2023/10/10 | 407 | 410 | 407 | 410 | 700 |
2023/10/06 | 402 | 408 | 399 | 404 | 6,300 |
2023/10/05 | 401 | 402 | 400 | 402 | 3,100 |
2023/10/04 | 402 | 402 | 392 | 400 | 6,600 |
2023/10/03 | 419 | 419 | 402 | 403 | 8,600 |
2023/10/02 | 418 | 424 | 418 | 419 | 2,000 |
2023/09/29 | 422 | 424 | 418 | 418 | 5,400 |
2023/09/28 | 422 | 422 | 419 | 421 | 900 |
2023/09/27 | 436 | 436 | 425 | 430 | 5,800 |
2023/09/26 | 422 | 435 | 420 | 435 | 2,400 |
2023/09/25 | 423 | 437 | 412 | 424 | 6,400 |
2023/09/22 | 412 | 422 | 411 | 422 | 3,800 |
2023/09/21 | 419 | 419 | 410 | 412 | 4,300 |
2023/09/20 | 421 | 427 | 417 | 423 | 5,600 |
2023/09/19 | 439 | 439 | 427 | 427 | 4,300 |
2023/09/15 | 460 | 460 | 421 | 424 | 34,200 |
2023/09/14 | 419 | 419 | 408 | 412 | 3,600 |
2023/09/13 | 410 | 416 | 410 | 416 | 3,700 |
2023/09/12 | 407 | 412 | 404 | 412 | 1,200 |
2023/09/11 | 404 | 404 | 402 | 402 | 900 |
2023/09/08 | 404 | 404 | 402 | 402 | 600 |
2023/09/07 | 402 | 409 | 402 | 406 | 3,000 |
2023/09/06 | 406 | 411 | 402 | 402 | 13,900 |
2023/09/05 | 410 | 414 | 406 | 414 | 5,300 |
2023/09/04 | 406 | 407 | 405 | 406 | 3,100 |
2023/09/01 | 392 | 403 | 392 | 403 | 8,500 |
2023/08/31 | 391 | 392 | 385 | 392 | 5,300 |
2023/08/30 | 392 | 392 | 391 | 391 | 1,900 |
2023/08/29 | 390 | 393 | 389 | 392 | 6,600 |
2023/08/28 | 390 | 391 | 389 | 389 | 6,500 |
2023/08/25 | 386 | 389 | 386 | 389 | 2,600 |
2023/08/24 | 385 | 387 | 383 | 385 | 6,000 |
2023/08/23 | 391 | 391 | 376 | 383 | 19,500 |
2023/08/22 | 387 | 390 | 387 | 390 | 600 |
2023/08/21 | 384 | 387 | 384 | 387 | 1,100 |
2023/08/18 | 387 | 387 | 383 | 383 | 4,200 |
2023/08/17 | 389 | 391 | 382 | 385 | 5,400 |
2023/08/16 | 385 | 397 | 385 | 397 | 3,100 |
2023/08/15 | 384 | 387 | 382 | 387 | 1,900 |
2023/08/14 | 388 | 388 | 384 | 385 | 5,300 |
2023/08/10 | 388 | 391 | 388 | 391 | 600 |
2023/08/09 | 388 | 388 | 388 | 388 | 500 |
2023/08/08 | 382 | 395 | 381 | 391 | 6,400 |
2023/08/07 | 380 | 380 | 366 | 378 | 10,100 |
2023/08/04 | 391 | 391 | 386 | 386 | 8,900 |
2023/08/03 | 401 | 401 | 391 | 392 | 3,200 |
2023/08/02 | 406 | 406 | 401 | 401 | 1,700 |
2023/08/01 | 400 | 404 | 400 | 404 | 1,200 |
2023/07/31 | 404 | 405 | 398 | 399 | 2,200 |
2023/07/28 | 405 | 405 | 398 | 398 | 1,900 |
2023/07/27 | 404 | 405 | 400 | 405 | 17,900 |
2023/07/26 | 393 | 400 | 390 | 400 | 6,900 |
2023/07/25 | 393 | 397 | 390 | 395 | 4,900 |
2023/07/24 | 396 | 396 | 390 | 394 | 3,800 |
2023/07/21 | 391 | 395 | 390 | 395 | 6,800 |
2023/07/20 | 390 | 391 | 390 | 391 | 800 |
2023/07/19 | 396 | 396 | 388 | 388 | 3,400 |
2023/07/18 | 388 | 392 | 388 | 392 | 1,100 |
2023/07/13 | 390 | 390 | 384 | 385 | 5,400 |
2023/07/12 | 395 | 395 | 394 | 395 | 3,400 |
2023/07/11 | 391 | 395 | 391 | 395 | 300 |
2023/07/10 | 393 | 394 | 390 | 390 | 2,100 |
2023/07/07 | 389 | 389 | 389 | 389 | 1,100 |
2023/07/06 | 391 | 391 | 389 | 389 | 1,200 |
2023/07/05 | 395 | 395 | 390 | 391 | 1,200 |
2023/07/04 | 385 | 395 | 385 | 395 | 1,100 |
2023/07/03 | 384 | 392 | 384 | 386 | 2,800 |
2023/06/30 | 378 | 387 | 378 | 382 | 3,200 |
2023/06/29 | 380 | 380 | 377 | 377 | 4,800 |
2023/06/28 | 380 | 387 | 375 | 380 | 2,200 |
2023/06/27 | 381 | 381 | 370 | 380 | 12,100 |
2023/06/26 | 368 | 383 | 368 | 381 | 15,800 |
2023/06/23 | 366 | 366 | 365 | 365 | 1,200 |
2023/06/22 | 363 | 367 | 363 | 366 | 2,300 |
2023/06/21 | 362 | 365 | 361 | 361 | 1,500 |
2023/06/20 | 365 | 365 | 361 | 361 | 3,000 |
2023/06/19 | 363 | 365 | 360 | 360 | 5,100 |
2023/06/16 | 357 | 360 | 356 | 359 | 2,700 |
2023/06/15 | 359 | 359 | 354 | 354 | 2,600 |
2023/06/14 | 362 | 362 | 352 | 356 | 5,800 |
2023/06/13 | 360 | 363 | 359 | 360 | 2,300 |
2023/06/12 | 356 | 360 | 356 | 358 | 4,200 |
2023/06/09 | 363 | 363 | 350 | 353 | 18,900 |
2023/06/08 | 364 | 365 | 354 | 354 | 12,200 |
2023/06/07 | 356 | 359 | 356 | 358 | 3,500 |
2023/06/06 | 356 | 357 | 356 | 357 | 1,300 |
2023/06/05 | 357 | 358 | 354 | 355 | 5,300 |