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 |
|---|---|---|---|---|---|
| 2024/12/25 | 807 | 807 | 807 | 807 | 100 |
| 2024/12/24 | 807 | 807 | 807 | 807 | 1,700 |
| 2024/12/23 | 807 | 808 | 807 | 808 | 700 |
| 2024/12/20 | 807 | 807 | 807 | 807 | 100 |
| 2024/12/19 | 807 | 807 | 807 | 807 | 400 |
| 2024/12/18 | 807 | 807 | 807 | 807 | 22,000 |
| 2024/12/16 | 807 | 808 | 807 | 808 | 700 |
| 2024/12/13 | 807 | 807 | 807 | 807 | 5,300 |
| 2024/12/12 | 807 | 807 | 807 | 807 | 100 |
| 2024/12/10 | 807 | 807 | 807 | 807 | 100 |
| 2024/12/09 | 808 | 808 | 807 | 807 | 300 |
| 2024/12/06 | 807 | 807 | 807 | 807 | 400 |
| 2024/12/05 | 807 | 807 | 807 | 807 | 4,000 |
| 2024/12/04 | 807 | 807 | 807 | 807 | 1,500 |
| 2024/12/03 | 807 | 807 | 807 | 807 | 500 |
| 2024/12/02 | 808 | 808 | 807 | 807 | 200 |
| 2024/11/29 | 807 | 807 | 807 | 807 | 1,100 |
| 2024/11/26 | 807 | 807 | 807 | 807 | 200 |
| 2024/11/22 | 807 | 807 | 807 | 807 | 100 |
| 2024/11/21 | 808 | 808 | 807 | 807 | 1,500 |
| 2024/11/18 | 807 | 807 | 807 | 807 | 100 |
| 2024/11/15 | 807 | 807 | 807 | 807 | 1,000 |
| 2024/11/12 | 806 | 806 | 806 | 806 | 100 |
| 2024/11/11 | 807 | 807 | 807 | 807 | 100 |
| 2024/11/08 | 806 | 806 | 806 | 806 | 100 |
| 2024/11/07 | 807 | 807 | 807 | 807 | 200 |
| 2024/11/06 | 807 | 807 | 807 | 807 | 100 |
| 2024/11/05 | 807 | 808 | 807 | 807 | 4,500 |
| 2024/10/30 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/24 | 806 | 807 | 806 | 807 | 400 |
| 2024/10/23 | 806 | 806 | 806 | 806 | 100 |
| 2024/10/22 | 806 | 806 | 806 | 806 | 200 |
| 2024/10/21 | 806 | 806 | 806 | 806 | 300 |
| 2024/10/18 | 807 | 807 | 806 | 806 | 1,700 |
| 2024/10/17 | 807 | 807 | 806 | 807 | 900 |
| 2024/10/16 | 806 | 806 | 806 | 806 | 2,300 |
| 2024/10/15 | 806 | 807 | 806 | 806 | 3,200 |
| 2024/10/11 | 806 | 806 | 806 | 806 | 1,000 |
| 2024/10/10 | 806 | 806 | 806 | 806 | 5,100 |
| 2024/10/09 | 806 | 806 | 806 | 806 | 900 |
| 2024/10/08 | 806 | 806 | 806 | 806 | 6,300 |
| 2024/10/07 | 806 | 806 | 806 | 806 | 3,400 |
| 2024/10/04 | 808 | 808 | 806 | 806 | 14,900 |
| 2024/10/03 | 806 | 806 | 806 | 806 | 49,900 |
| 2024/10/02 | 806 | 807 | 806 | 806 | 41,600 |
| 2024/10/01 | 807 | 807 | 805 | 806 | 17,000 |
| 2024/09/30 | 806 | 807 | 806 | 807 | 9,600 |
| 2024/09/27 | 805 | 807 | 805 | 807 | 66,800 |
| 2024/09/26 | 806 | 806 | 799 | 804 | 192,700 |
| 2024/09/25 | 806 | 806 | 805 | 806 | 10,000 |
| 2024/09/24 | 805 | 805 | 804 | 804 | 31,100 |
| 2024/09/20 | 805 | 807 | 805 | 806 | 47,600 |
| 2024/09/19 | 806 | 806 | 802 | 804 | 99,300 |
| 2024/09/18 | 806 | 807 | 806 | 806 | 61,700 |
| 2024/09/17 | 808 | 808 | 806 | 806 | 122,300 |
| 2024/09/13 | 808 | 809 | 808 | 808 | 8,500 |
| 2024/09/12 | 808 | 808 | 808 | 808 | 100,700 |
| 2024/09/11 | 810 | 810 | 808 | 809 | 112,500 |
| 2024/09/10 | 810 | 810 | 810 | 810 | 15,400 |
| 2024/09/09 | 810 | 811 | 809 | 810 | 8,400 |
| 2024/09/06 | 810 | 811 | 810 | 810 | 7,600 |
| 2024/09/05 | 811 | 814 | 809 | 810 | 37,700 |
| 2024/09/04 | 810 | 811 | 809 | 810 | 26,100 |
| 2024/09/03 | 809 | 810 | 808 | 809 | 22,800 |
| 2024/09/02 | 812 | 812 | 810 | 811 | 35,800 |
| 2024/08/30 | 813 | 814 | 813 | 814 | 15,700 |
| 2024/08/29 | 815 | 815 | 814 | 814 | 14,400 |
| 2024/08/28 | 815 | 818 | 814 | 817 | 45,400 |
| 2024/08/27 | 816 | 816 | 815 | 816 | 74,500 |
| 2024/08/26 | 817 | 818 | 816 | 818 | 23,300 |
| 2024/08/23 | 816 | 818 | 816 | 818 | 22,600 |
| 2024/08/22 | 816 | 817 | 815 | 816 | 26,600 |
| 2024/08/21 | 817 | 819 | 816 | 816 | 33,500 |
| 2024/08/20 | 819 | 820 | 816 | 819 | 71,900 |
| 2024/08/19 | 818 | 821 | 817 | 817 | 29,400 |
| 2024/08/16 | 823 | 824 | 818 | 820 | 105,800 |
| 2024/08/15 | 828 | 838 | 818 | 827 | 151,900 |
| 2024/08/14 | 811 | 846 | 810 | 837 | 349,900 |
| 2024/08/13 | 730 | 730 | 730 | 730 | 1,700 |
| 2024/08/09 | 630 | 630 | 630 | 630 | 1,400 |
| 2024/08/08 | 522 | 530 | 520 | 530 | 6,400 |
| 2024/08/07 | 510 | 530 | 504 | 522 | 5,300 |
| 2024/08/06 | 499 | 518 | 492 | 503 | 6,600 |
| 2024/08/05 | 485 | 497 | 460 | 471 | 17,700 |
| 2024/08/02 | 503 | 520 | 493 | 500 | 17,900 |
| 2024/08/01 | 530 | 530 | 520 | 521 | 7,200 |
| 2024/07/31 | 540 | 540 | 533 | 533 | 400 |
| 2024/07/30 | 538 | 543 | 533 | 533 | 2,500 |
| 2024/07/29 | 545 | 545 | 535 | 539 | 15,800 |
| 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 |