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 |
|---|---|---|---|---|---|
| 2024/07/26 | 526 | 547 | 522 | 545 | 14,200 |
| 2024/07/25 | 515 | 528 | 513 | 519 | 10,700 |
| 2024/07/24 | 515 | 524 | 515 | 515 | 2,900 |
| 2024/07/23 | 519 | 523 | 510 | 514 | 3,300 |
| 2024/07/22 | 528 | 531 | 505 | 509 | 10,700 |
| 2024/07/19 | 529 | 533 | 523 | 526 | 3,200 |
| 2024/07/18 | 527 | 536 | 527 | 528 | 3,400 |
| 2024/07/17 | 539 | 541 | 530 | 533 | 2,600 |
| 2024/07/16 | 530 | 538 | 529 | 538 | 15,600 |
| 2024/07/12 | 536 | 536 | 526 | 526 | 2,200 |
| 2024/07/11 | 542 | 547 | 538 | 540 | 1,900 |
| 2024/07/10 | 538 | 547 | 538 | 547 | 16,300 |
| 2024/07/09 | 543 | 544 | 538 | 538 | 1,000 |
| 2024/07/08 | 543 | 545 | 540 | 540 | 3,600 |
| 2024/07/05 | 541 | 543 | 540 | 540 | 1,200 |
| 2024/07/04 | 533 | 542 | 533 | 540 | 3,400 |
| 2024/07/03 | 541 | 541 | 531 | 532 | 1,700 |
| 2024/07/02 | 531 | 541 | 531 | 533 | 600 |
| 2024/07/01 | 526 | 545 | 523 | 530 | 5,600 |
| 2024/06/28 | 530 | 530 | 524 | 524 | 2,300 |
| 2024/06/27 | 532 | 532 | 522 | 530 | 14,000 |
| 2024/06/26 | 546 | 546 | 532 | 534 | 6,500 |
| 2024/06/25 | 544 | 548 | 536 | 540 | 3,500 |
| 2024/06/24 | 557 | 557 | 542 | 546 | 5,300 |
| 2024/06/21 | 559 | 565 | 550 | 554 | 2,800 |
| 2024/06/20 | 552 | 557 | 551 | 557 | 400 |
| 2024/06/19 | 555 | 555 | 551 | 552 | 800 |
| 2024/06/18 | 554 | 554 | 551 | 551 | 1,500 |
| 2024/06/17 | 550 | 553 | 548 | 553 | 1,800 |
| 2024/06/14 | 548 | 558 | 548 | 550 | 1,400 |
| 2024/06/13 | 548 | 551 | 548 | 548 | 900 |
| 2024/06/12 | 548 | 548 | 546 | 546 | 200 |
| 2024/06/11 | 541 | 549 | 541 | 548 | 1,800 |
| 2024/06/10 | 548 | 548 | 540 | 540 | 2,000 |
| 2024/06/07 | 562 | 562 | 551 | 551 | 2,600 |
| 2024/06/06 | 560 | 560 | 544 | 544 | 4,600 |
| 2024/06/05 | 566 | 566 | 541 | 560 | 3,000 |
| 2024/06/04 | 530 | 559 | 530 | 556 | 12,000 |
| 2024/06/03 | 533 | 533 | 527 | 530 | 2,300 |
| 2024/05/31 | 525 | 528 | 524 | 526 | 900 |
| 2024/05/30 | 527 | 527 | 520 | 525 | 2,400 |
| 2024/05/29 | 528 | 529 | 527 | 527 | 1,900 |
| 2024/05/28 | 531 | 531 | 523 | 523 | 400 |
| 2024/05/27 | 541 | 541 | 528 | 531 | 4,400 |
| 2024/05/24 | 533 | 539 | 528 | 539 | 2,200 |
| 2024/05/23 | 532 | 534 | 527 | 532 | 3,100 |
| 2024/05/22 | 518 | 524 | 515 | 524 | 1,700 |
| 2024/05/21 | 516 | 524 | 516 | 518 | 4,900 |
| 2024/05/20 | 510 | 519 | 502 | 519 | 1,300 |
| 2024/05/17 | 512 | 512 | 505 | 505 | 1,300 |
| 2024/05/16 | 504 | 512 | 503 | 512 | 4,600 |
| 2024/05/15 | 520 | 525 | 510 | 510 | 2,200 |
| 2024/05/14 | 537 | 537 | 503 | 513 | 10,000 |
| 2024/05/13 | 523 | 540 | 523 | 531 | 11,200 |
| 2024/05/10 | 516 | 530 | 510 | 524 | 9,000 |
| 2024/05/09 | 533 | 533 | 520 | 520 | 1,400 |
| 2024/05/08 | 519 | 539 | 509 | 525 | 6,600 |
| 2024/05/07 | 505 | 510 | 505 | 508 | 7,400 |
| 2024/05/02 | 499 | 505 | 499 | 505 | 3,600 |
| 2024/05/01 | 499 | 499 | 499 | 499 | 200 |
| 2024/04/30 | 507 | 507 | 505 | 505 | 3,700 |
| 2024/04/26 | 503 | 509 | 501 | 509 | 2,200 |
| 2024/04/25 | 496 | 496 | 496 | 496 | 700 |
| 2024/04/24 | 499 | 503 | 496 | 496 | 2,400 |
| 2024/04/23 | 500 | 500 | 497 | 497 | 1,000 |
| 2024/04/22 | 500 | 500 | 493 | 499 | 6,000 |
| 2024/04/19 | 497 | 502 | 493 | 500 | 5,500 |
| 2024/04/18 | 501 | 502 | 492 | 497 | 6,700 |
| 2024/04/17 | 505 | 505 | 499 | 500 | 3,800 |
| 2024/04/16 | 504 | 506 | 502 | 502 | 3,300 |
| 2024/04/15 | 506 | 506 | 506 | 506 | 200 |
| 2024/04/12 | 510 | 510 | 499 | 506 | 3,500 |
| 2024/04/11 | 496 | 511 | 496 | 511 | 5,400 |
| 2024/04/10 | 499 | 499 | 495 | 495 | 2,000 |
| 2024/04/09 | 495 | 500 | 495 | 500 | 1,500 |
| 2024/04/08 | 497 | 497 | 495 | 495 | 300 |
| 2024/04/05 | 495 | 496 | 490 | 490 | 800 |
| 2024/04/04 | 498 | 499 | 495 | 495 | 2,500 |
| 2024/04/03 | 498 | 498 | 488 | 497 | 3,000 |
| 2024/04/02 | 499 | 501 | 495 | 501 | 1,400 |
| 2024/04/01 | 508 | 508 | 494 | 501 | 3,200 |
| 2024/03/29 | 508 | 508 | 504 | 507 | 1,100 |
| 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 |