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 |
---|---|---|---|---|---|
2007/12/27 | 268 | 268 | 256 | 256 | 5,000 |
2007/12/21 | 253 | 253 | 253 | 253 | 2,000 |
2007/12/19 | 253 | 253 | 253 | 253 | 1,000 |
2007/12/13 | 268 | 268 | 268 | 268 | 1,000 |
2007/12/12 | 265 | 265 | 265 | 265 | 1,000 |
2007/12/10 | 268 | 268 | 268 | 268 | 1,000 |
2007/12/05 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/30 | 275 | 275 | 275 | 275 | 2,000 |
2007/11/26 | 260 | 260 | 260 | 260 | 1,000 |
2007/11/14 | 270 | 270 | 270 | 270 | 2,000 |
2007/11/13 | 250 | 258 | 250 | 258 | 2,000 |
2007/11/12 | 278 | 278 | 278 | 278 | 15,000 |
2007/11/09 | 285 | 285 | 285 | 285 | 1,000 |
2007/11/07 | 288 | 288 | 287 | 287 | 2,000 |
2007/11/06 | 293 | 293 | 293 | 293 | 2,000 |
2007/11/05 | 278 | 278 | 278 | 278 | 1,000 |
2007/11/01 | 286 | 286 | 280 | 280 | 3,000 |
2007/10/29 | 289 | 289 | 285 | 286 | 6,000 |
2007/10/26 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/24 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/23 | 290 | 290 | 290 | 290 | 2,000 |
2007/10/22 | 278 | 278 | 278 | 278 | 2,000 |
2007/10/16 | 281 | 284 | 281 | 284 | 4,000 |
2007/10/15 | 278 | 282 | 278 | 282 | 13,000 |
2007/10/12 | 278 | 278 | 278 | 278 | 1,000 |
2007/10/09 | 279 | 282 | 279 | 282 | 4,000 |
2007/10/02 | 264 | 264 | 264 | 264 | 1,000 |
2007/10/01 | 256 | 256 | 256 | 256 | 1,000 |
2007/09/28 | 256 | 256 | 256 | 256 | 2,000 |
2007/09/27 | 248 | 248 | 248 | 248 | 2,000 |
2007/09/25 | 250 | 250 | 250 | 250 | 1,000 |
2007/09/21 | 250 | 250 | 242 | 242 | 9,000 |
2007/09/20 | 251 | 251 | 250 | 250 | 2,000 |
2007/09/18 | 256 | 256 | 255 | 255 | 2,000 |
2007/09/13 | 255 | 255 | 255 | 255 | 1,000 |
2007/09/12 | 280 | 280 | 255 | 255 | 14,000 |
2007/09/05 | 285 | 285 | 285 | 285 | 1,000 |
2007/08/31 | 291 | 291 | 291 | 291 | 1,000 |
2007/08/28 | 288 | 288 | 288 | 288 | 1,000 |
2007/08/27 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/24 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/20 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/17 | 292 | 292 | 292 | 292 | 1,000 |
2007/08/16 | 298 | 298 | 298 | 298 | 1,000 |
2007/08/08 | 299 | 299 | 299 | 299 | 1,000 |
2007/08/06 | 301 | 301 | 300 | 300 | 5,000 |
2007/08/02 | 303 | 305 | 301 | 301 | 6,000 |
2007/07/27 | 318 | 318 | 318 | 318 | 6,000 |
2007/07/25 | 317 | 318 | 317 | 318 | 2,000 |
2007/07/23 | 312 | 312 | 312 | 312 | 1,000 |
2007/07/19 | 312 | 312 | 312 | 312 | 4,000 |
2007/07/18 | 312 | 312 | 312 | 312 | 1,000 |
2007/07/17 | 310 | 310 | 310 | 310 | 5,000 |
2007/07/13 | 316 | 316 | 316 | 316 | 1,000 |
2007/07/11 | 318 | 318 | 318 | 318 | 1,000 |
2007/07/10 | 317 | 317 | 317 | 317 | 3,000 |
2007/07/06 | 316 | 316 | 316 | 316 | 1,000 |
2007/07/04 | 318 | 319 | 318 | 319 | 2,000 |
2007/07/03 | 314 | 317 | 314 | 317 | 2,000 |
2007/07/02 | 313 | 317 | 313 | 314 | 5,000 |
2007/06/29 | 313 | 313 | 313 | 313 | 1,000 |
2007/06/28 | 311 | 316 | 311 | 316 | 2,000 |
2007/06/27 | 316 | 316 | 316 | 316 | 2,000 |
2007/06/25 | 317 | 318 | 316 | 316 | 4,000 |
2007/06/22 | 319 | 319 | 319 | 319 | 10,000 |
2007/06/13 | 316 | 317 | 316 | 317 | 2,000 |
2007/06/11 | 312 | 312 | 312 | 312 | 2,000 |
2007/06/07 | 319 | 319 | 319 | 319 | 8,000 |
2007/06/06 | 320 | 320 | 319 | 319 | 2,000 |
2007/06/05 | 321 | 322 | 317 | 322 | 5,000 |
2007/05/31 | 321 | 321 | 321 | 321 | 7,000 |
2007/05/30 | 321 | 321 | 321 | 321 | 5,000 |
2007/05/28 | 322 | 322 | 321 | 321 | 3,000 |
2007/05/25 | 315 | 318 | 315 | 318 | 2,000 |
2007/05/24 | 331 | 331 | 320 | 320 | 14,000 |
2007/05/23 | 333 | 333 | 333 | 333 | 3,000 |
2007/05/22 | 333 | 334 | 333 | 334 | 2,000 |
2007/05/21 | 336 | 336 | 335 | 335 | 7,000 |
2007/05/18 | 339 | 339 | 335 | 335 | 5,000 |
2007/05/16 | 345 | 345 | 340 | 340 | 6,000 |
2007/05/14 | 350 | 350 | 345 | 345 | 16,000 |
2007/05/02 | 374 | 374 | 360 | 360 | 2,000 |
2007/05/01 | 376 | 376 | 350 | 350 | 4,000 |
2007/04/27 | 360 | 360 | 360 | 360 | 2,000 |
2007/04/24 | 362 | 362 | 362 | 362 | 1,000 |
2007/04/17 | 369 | 369 | 369 | 369 | 1,000 |
2007/04/16 | 375 | 375 | 375 | 375 | 1,000 |
2007/04/13 | 377 | 378 | 377 | 378 | 7,000 |
2007/04/12 | 372 | 372 | 372 | 372 | 1,000 |
2007/04/11 | 369 | 369 | 369 | 369 | 1,000 |
2007/04/10 | 359 | 359 | 359 | 359 | 2,000 |
2007/04/09 | 361 | 361 | 361 | 361 | 1,000 |
2007/04/05 | 360 | 360 | 360 | 360 | 5,000 |
2007/04/04 | 365 | 365 | 362 | 362 | 2,000 |
2007/04/03 | 369 | 369 | 369 | 369 | 1,000 |
2007/03/27 | 375 | 375 | 366 | 375 | 14,000 |
2007/03/26 | 367 | 386 | 367 | 386 | 6,000 |
2007/03/23 | 387 | 387 | 387 | 387 | 3,000 |
2007/03/22 | 387 | 387 | 387 | 387 | 1,000 |
2007/03/20 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/19 | 385 | 385 | 385 | 385 | 2,000 |
2007/03/16 | 378 | 387 | 378 | 387 | 9,000 |
2007/03/14 | 385 | 385 | 350 | 350 | 9,000 |
2007/03/12 | 390 | 390 | 390 | 390 | 10,000 |
2007/03/09 | 389 | 389 | 389 | 389 | 1,000 |
2007/03/08 | 389 | 390 | 389 | 390 | 2,000 |
2007/03/07 | 380 | 380 | 380 | 380 | 1,000 |
2007/03/06 | 378 | 378 | 378 | 378 | 1,000 |
2007/03/05 | 378 | 378 | 378 | 378 | 1,000 |
2007/02/28 | 379 | 379 | 371 | 371 | 2,000 |
2007/02/27 | 386 | 386 | 386 | 386 | 1,000 |
2007/02/26 | 385 | 385 | 385 | 385 | 2,000 |
2007/02/23 | 380 | 394 | 380 | 394 | 9,000 |
2007/02/22 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/21 | 380 | 380 | 378 | 378 | 4,000 |
2007/02/19 | 379 | 379 | 379 | 379 | 1,000 |
2007/02/14 | 371 | 371 | 370 | 370 | 7,000 |
2007/02/13 | 372 | 373 | 371 | 371 | 5,000 |
2007/02/09 | 375 | 375 | 375 | 375 | 6,000 |
2007/02/07 | 380 | 380 | 380 | 380 | 2,000 |
2007/02/06 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/05 | 381 | 381 | 381 | 381 | 3,000 |
2007/02/02 | 380 | 380 | 380 | 380 | 4,000 |
2007/01/30 | 392 | 392 | 392 | 392 | 1,000 |
2007/01/26 | 397 | 397 | 397 | 397 | 5,000 |
2007/01/25 | 393 | 397 | 393 | 397 | 8,000 |
2007/01/24 | 388 | 388 | 388 | 388 | 1,000 |
2007/01/23 | 394 | 394 | 390 | 390 | 4,000 |
2007/01/22 | 394 | 394 | 394 | 394 | 1,000 |
2007/01/19 | 398 | 398 | 398 | 398 | 5,000 |
2007/01/17 | 389 | 393 | 389 | 393 | 2,000 |
2007/01/16 | 377 | 384 | 370 | 384 | 6,000 |
2007/01/15 | 373 | 374 | 373 | 374 | 5,000 |
2007/01/12 | 370 | 370 | 370 | 370 | 1,000 |
2007/01/11 | 371 | 371 | 370 | 370 | 8,000 |
2007/01/10 | 367 | 370 | 367 | 370 | 2,000 |
2007/01/09 | 367 | 367 | 367 | 367 | 1,000 |
2007/01/05 | 369 | 369 | 367 | 367 | 5,000 |
2007/01/04 | 365 | 365 | 365 | 365 | 1,000 |