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 |
---|---|---|---|---|---|
2009/12/29 | 191 | 191 | 191 | 191 | 1,000 |
2009/12/28 | 192 | 192 | 192 | 192 | 4,000 |
2009/12/25 | 190 | 190 | 190 | 190 | 6,000 |
2009/12/24 | 199 | 199 | 199 | 199 | 1,000 |
2009/12/22 | 196 | 199 | 196 | 199 | 6,000 |
2009/12/21 | 198 | 198 | 197 | 197 | 2,000 |
2009/12/16 | 199 | 199 | 199 | 199 | 1,000 |
2009/12/15 | 200 | 200 | 200 | 200 | 1,000 |
2009/12/10 | 203 | 203 | 203 | 203 | 1,000 |
2009/12/07 | 203 | 203 | 203 | 203 | 1,000 |
2009/12/01 | 190 | 193 | 190 | 193 | 2,000 |
2009/11/27 | 205 | 205 | 205 | 205 | 1,000 |
2009/11/26 | 206 | 206 | 206 | 206 | 1,000 |
2009/11/17 | 206 | 206 | 206 | 206 | 1,000 |
2009/11/16 | 196 | 196 | 196 | 196 | 1,000 |
2009/11/05 | 210 | 210 | 210 | 210 | 1,000 |
2009/10/27 | 205 | 205 | 205 | 205 | 1,000 |
2009/10/26 | 205 | 205 | 205 | 205 | 2,000 |
2009/10/19 | 206 | 206 | 206 | 206 | 1,000 |
2009/10/16 | 195 | 195 | 195 | 195 | 1,000 |
2009/10/05 | 194 | 194 | 194 | 194 | 2,000 |
2009/10/01 | 188 | 188 | 188 | 188 | 1,000 |
2009/09/30 | 189 | 190 | 189 | 190 | 3,000 |
2009/09/29 | 190 | 190 | 190 | 190 | 1,000 |
2009/09/28 | 195 | 195 | 195 | 195 | 2,000 |
2009/09/15 | 190 | 190 | 189 | 189 | 4,000 |
2009/09/14 | 196 | 196 | 196 | 196 | 3,000 |
2009/09/11 | 189 | 189 | 189 | 189 | 2,000 |
2009/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2009/09/08 | 190 | 195 | 187 | 187 | 3,000 |
2009/09/07 | 190 | 190 | 190 | 190 | 1,000 |
2009/09/03 | 185 | 185 | 185 | 185 | 3,000 |
2009/09/02 | 186 | 186 | 185 | 185 | 2,000 |
2009/09/01 | 187 | 187 | 185 | 185 | 4,000 |
2009/08/31 | 191 | 191 | 186 | 186 | 5,000 |
2009/08/28 | 196 | 196 | 196 | 196 | 1,000 |
2009/08/27 | 187 | 187 | 186 | 186 | 2,000 |
2009/08/26 | 194 | 194 | 192 | 192 | 3,000 |
2009/08/25 | 193 | 193 | 187 | 187 | 4,000 |
2009/08/21 | 205 | 205 | 200 | 200 | 3,000 |
2009/08/19 | 207 | 207 | 207 | 207 | 3,000 |
2009/08/14 | 212 | 213 | 212 | 213 | 2,000 |
2009/08/05 | 212 | 212 | 212 | 212 | 1,000 |
2009/07/30 | 214 | 214 | 214 | 214 | 5,000 |
2009/07/28 | 199 | 199 | 199 | 199 | 4,000 |
2009/07/27 | 192 | 193 | 192 | 192 | 6,000 |
2009/07/24 | 182 | 182 | 182 | 182 | 3,000 |
2009/07/23 | 184 | 187 | 184 | 187 | 3,000 |
2009/07/21 | 185 | 185 | 185 | 185 | 1,000 |
2009/07/08 | 198 | 198 | 183 | 183 | 3,000 |
2009/07/07 | 195 | 195 | 194 | 195 | 4,000 |
2009/07/06 | 192 | 197 | 192 | 195 | 11,000 |
2009/07/02 | 179 | 180 | 179 | 180 | 4,000 |
2009/06/29 | 179 | 179 | 179 | 179 | 1,000 |
2009/06/26 | 175 | 175 | 175 | 175 | 2,000 |
2009/06/10 | 181 | 181 | 181 | 181 | 1,000 |
2009/06/08 | 175 | 178 | 175 | 178 | 3,000 |
2009/06/05 | 170 | 173 | 170 | 172 | 4,000 |
2009/06/03 | 170 | 170 | 170 | 170 | 1,000 |
2009/06/02 | 169 | 169 | 169 | 169 | 1,000 |
2009/06/01 | 168 | 168 | 168 | 168 | 1,000 |
2009/05/27 | 166 | 166 | 166 | 166 | 3,000 |
2009/05/26 | 165 | 165 | 165 | 165 | 1,000 |
2009/05/15 | 162 | 162 | 162 | 162 | 1,000 |
2009/05/14 | 162 | 162 | 162 | 162 | 1,000 |
2009/05/13 | 162 | 162 | 162 | 162 | 1,000 |
2009/05/12 | 167 | 167 | 167 | 167 | 1,000 |
2009/04/27 | 172 | 172 | 172 | 172 | 3,000 |
2009/04/14 | 162 | 163 | 162 | 163 | 2,000 |
2009/04/13 | 153 | 153 | 153 | 153 | 1,000 |
2009/04/09 | 145 | 145 | 145 | 145 | 1,000 |
2009/04/06 | 144 | 144 | 144 | 144 | 1,000 |
2009/04/01 | 143 | 143 | 143 | 143 | 1,000 |
2009/03/30 | 144 | 144 | 144 | 144 | 1,000 |
2009/03/27 | 142 | 142 | 142 | 142 | 2,000 |
2009/03/25 | 145 | 145 | 145 | 145 | 1,000 |
2009/03/24 | 147 | 147 | 146 | 146 | 2,000 |
2009/03/23 | 142 | 142 | 142 | 142 | 1,000 |
2009/03/19 | 149 | 149 | 143 | 143 | 3,000 |
2009/03/16 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/13 | 143 | 143 | 143 | 143 | 1,000 |
2009/02/27 | 148 | 148 | 148 | 148 | 6,000 |
2009/02/18 | 143 | 143 | 143 | 143 | 2,000 |
2009/02/17 | 143 | 143 | 143 | 143 | 1,000 |
2009/02/09 | 137 | 138 | 137 | 138 | 4,000 |
2009/01/27 | 138 | 138 | 138 | 138 | 4,000 |
2009/01/23 | 134 | 134 | 134 | 134 | 2,000 |
2009/01/19 | 130 | 130 | 130 | 130 | 3,000 |
2009/01/09 | 145 | 145 | 145 | 145 | 1,000 |
2009/01/07 | 150 | 150 | 150 | 150 | 1,000 |