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 |
---|---|---|---|---|---|
2014/12/30 | 339 | 339 | 338 | 338 | 2,000 |
2014/12/29 | 345 | 345 | 344 | 344 | 7,000 |
2014/12/26 | 344 | 344 | 344 | 344 | 1,000 |
2014/12/24 | 348 | 348 | 342 | 342 | 2,000 |
2014/12/22 | 340 | 340 | 340 | 340 | 1,000 |
2014/12/18 | 343 | 343 | 338 | 338 | 5,000 |
2014/12/17 | 339 | 340 | 338 | 339 | 5,000 |
2014/12/16 | 345 | 345 | 340 | 340 | 3,000 |
2014/12/15 | 355 | 355 | 347 | 347 | 3,000 |
2014/12/12 | 350 | 350 | 350 | 350 | 1,000 |
2014/12/09 | 349 | 350 | 349 | 350 | 5,000 |
2014/12/08 | 348 | 348 | 348 | 348 | 3,000 |
2014/12/05 | 350 | 350 | 350 | 350 | 1,000 |
2014/12/04 | 350 | 350 | 350 | 350 | 9,000 |
2014/12/02 | 348 | 348 | 348 | 348 | 2,000 |
2014/11/28 | 342 | 345 | 342 | 345 | 2,000 |
2014/11/27 | 349 | 349 | 341 | 341 | 3,000 |
2014/11/26 | 340 | 342 | 340 | 342 | 2,000 |
2014/11/25 | 342 | 342 | 342 | 342 | 1,000 |
2014/11/21 | 343 | 343 | 340 | 341 | 7,000 |
2014/11/20 | 346 | 346 | 346 | 346 | 1,000 |
2014/11/19 | 343 | 345 | 343 | 345 | 2,000 |
2014/11/17 | 337 | 344 | 337 | 344 | 2,000 |
2014/11/14 | 345 | 345 | 345 | 345 | 1,000 |
2014/11/12 | 345 | 345 | 345 | 345 | 2,000 |
2014/11/11 | 340 | 341 | 340 | 341 | 3,000 |
2014/11/10 | 342 | 342 | 342 | 342 | 2,000 |
2014/11/07 | 337 | 347 | 337 | 343 | 10,000 |
2014/11/06 | 333 | 339 | 332 | 335 | 11,000 |
2014/11/05 | 336 | 344 | 325 | 337 | 30,000 |
2014/11/04 | 334 | 334 | 334 | 334 | 3,000 |
2014/10/30 | 328 | 329 | 328 | 329 | 2,000 |
2014/10/29 | 327 | 327 | 327 | 327 | 2,000 |
2014/10/28 | 330 | 340 | 330 | 340 | 14,000 |
2014/10/27 | 338 | 338 | 323 | 323 | 19,000 |
2014/10/22 | 338 | 338 | 330 | 330 | 2,000 |
2014/10/17 | 338 | 338 | 338 | 338 | 2,000 |
2014/10/16 | 345 | 345 | 345 | 345 | 1,000 |
2014/10/14 | 337 | 337 | 337 | 337 | 1,000 |
2014/10/09 | 329 | 329 | 329 | 329 | 1,000 |
2014/10/08 | 330 | 330 | 327 | 327 | 8,000 |
2014/10/07 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/03 | 329 | 335 | 329 | 335 | 4,000 |
2014/10/02 | 335 | 335 | 327 | 327 | 7,000 |
2014/10/01 | 339 | 339 | 339 | 339 | 1,000 |
2014/09/30 | 345 | 345 | 345 | 345 | 2,000 |
2014/09/29 | 349 | 352 | 337 | 337 | 11,000 |
2014/09/26 | 336 | 336 | 336 | 336 | 2,000 |
2014/09/24 | 340 | 340 | 340 | 340 | 1,000 |
2014/09/22 | 338 | 338 | 338 | 338 | 1,000 |
2014/09/17 | 339 | 339 | 336 | 337 | 6,000 |
2014/09/16 | 340 | 341 | 337 | 341 | 3,000 |
2014/09/12 | 345 | 345 | 344 | 344 | 2,000 |
2014/09/11 | 347 | 347 | 346 | 346 | 4,000 |
2014/09/10 | 340 | 344 | 340 | 344 | 8,000 |
2014/09/09 | 352 | 352 | 350 | 351 | 7,000 |
2014/09/08 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/05 | 359 | 359 | 351 | 351 | 3,000 |
2014/09/04 | 359 | 359 | 345 | 351 | 9,000 |
2014/09/03 | 356 | 363 | 350 | 359 | 9,000 |
2014/09/02 | 370 | 370 | 360 | 365 | 4,000 |
2014/09/01 | 361 | 372 | 361 | 372 | 14,000 |
2014/08/29 | 380 | 390 | 353 | 361 | 27,000 |
2014/08/28 | 434 | 440 | 370 | 377 | 173,000 |
2014/08/27 | 350 | 416 | 350 | 413 | 27,000 |
2014/08/26 | 357 | 357 | 357 | 357 | 1,000 |
2014/08/25 | 340 | 340 | 340 | 340 | 2,000 |
2014/08/21 | 349 | 350 | 345 | 345 | 11,000 |
2014/08/20 | 349 | 349 | 349 | 349 | 3,000 |
2014/08/19 | 347 | 349 | 347 | 349 | 13,000 |
2014/08/18 | 340 | 342 | 338 | 342 | 6,000 |
2014/08/15 | 331 | 331 | 331 | 331 | 2,000 |
2014/08/14 | 333 | 333 | 330 | 330 | 2,000 |
2014/08/13 | 333 | 333 | 333 | 333 | 4,000 |
2014/08/12 | 328 | 328 | 328 | 328 | 1,000 |
2014/08/11 | 325 | 326 | 325 | 326 | 3,000 |
2014/08/08 | 330 | 330 | 322 | 322 | 3,000 |
2014/08/06 | 327 | 327 | 320 | 327 | 9,000 |
2014/08/05 | 343 | 343 | 343 | 343 | 1,000 |
2014/08/04 | 326 | 326 | 326 | 326 | 9,000 |
2014/07/31 | 323 | 323 | 323 | 323 | 1,000 |
2014/07/29 | 325 | 325 | 325 | 325 | 1,000 |
2014/07/28 | 323 | 325 | 323 | 325 | 9,000 |
2014/07/25 | 323 | 323 | 322 | 323 | 4,000 |
2014/07/24 | 313 | 322 | 313 | 322 | 12,000 |
2014/07/18 | 312 | 319 | 312 | 319 | 14,000 |
2014/07/17 | 319 | 319 | 319 | 319 | 1,000 |
2014/07/16 | 313 | 313 | 313 | 313 | 1,000 |
2014/07/15 | 321 | 321 | 321 | 321 | 1,000 |
2014/07/14 | 317 | 321 | 317 | 321 | 3,000 |
2014/07/10 | 321 | 322 | 320 | 322 | 3,000 |
2014/07/09 | 321 | 321 | 321 | 321 | 1,000 |
2014/07/08 | 321 | 329 | 321 | 329 | 2,000 |
2014/07/07 | 321 | 322 | 321 | 321 | 5,000 |
2014/07/04 | 317 | 317 | 317 | 317 | 1,000 |
2014/07/03 | 316 | 316 | 316 | 316 | 2,000 |
2014/07/02 | 317 | 317 | 317 | 317 | 2,000 |
2014/07/01 | 311 | 311 | 311 | 311 | 2,000 |
2014/06/30 | 310 | 310 | 310 | 310 | 4,000 |
2014/06/27 | 320 | 320 | 320 | 320 | 2,000 |
2014/06/16 | 319 | 319 | 312 | 312 | 4,000 |
2014/06/13 | 320 | 320 | 320 | 320 | 2,000 |
2014/06/05 | 320 | 320 | 312 | 312 | 2,000 |
2014/05/28 | 320 | 320 | 320 | 320 | 3,000 |
2014/05/27 | 314 | 314 | 314 | 314 | 1,000 |
2014/05/26 | 300 | 306 | 300 | 306 | 3,000 |
2014/05/23 | 303 | 303 | 300 | 300 | 4,000 |
2014/05/22 | 300 | 300 | 300 | 300 | 1,000 |
2014/05/21 | 296 | 296 | 296 | 296 | 1,000 |
2014/05/20 | 300 | 302 | 300 | 302 | 3,000 |
2014/05/16 | 300 | 300 | 300 | 300 | 9,000 |
2014/05/15 | 295 | 296 | 295 | 296 | 6,000 |
2014/05/14 | 295 | 295 | 290 | 290 | 2,000 |
2014/05/13 | 299 | 300 | 299 | 300 | 4,000 |
2014/05/12 | 291 | 299 | 291 | 299 | 3,000 |
2014/05/09 | 288 | 288 | 286 | 286 | 6,000 |
2014/05/07 | 297 | 297 | 297 | 297 | 1,000 |
2014/04/30 | 293 | 293 | 290 | 291 | 5,000 |
2014/04/28 | 296 | 296 | 296 | 296 | 1,000 |
2014/04/24 | 292 | 292 | 292 | 292 | 1,000 |
2014/04/22 | 292 | 292 | 292 | 292 | 1,000 |
2014/04/18 | 293 | 294 | 293 | 294 | 2,000 |
2014/04/17 | 297 | 297 | 292 | 292 | 5,000 |
2014/04/16 | 298 | 305 | 298 | 305 | 3,000 |
2014/04/14 | 303 | 303 | 303 | 303 | 2,000 |
2014/04/11 | 303 | 303 | 303 | 303 | 3,000 |
2014/04/10 | 295 | 300 | 292 | 300 | 10,000 |
2014/04/09 | 298 | 298 | 298 | 298 | 1,000 |
2014/04/07 | 305 | 305 | 304 | 304 | 3,000 |
2014/04/04 | 297 | 305 | 297 | 305 | 7,000 |
2014/04/03 | 298 | 300 | 298 | 299 | 4,000 |
2014/04/02 | 300 | 300 | 300 | 300 | 1,000 |
2014/03/31 | 298 | 298 | 294 | 294 | 4,000 |
2014/03/27 | 301 | 301 | 301 | 301 | 2,000 |
2014/03/26 | 303 | 303 | 303 | 303 | 2,000 |
2014/03/25 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/24 | 296 | 315 | 296 | 315 | 3,000 |
2014/03/20 | 312 | 312 | 312 | 312 | 2,000 |
2014/03/17 | 308 | 308 | 308 | 308 | 3,000 |
2014/03/12 | 308 | 308 | 308 | 308 | 1,000 |
2014/03/07 | 307 | 308 | 307 | 308 | 2,000 |
2014/03/06 | 312 | 312 | 310 | 310 | 2,000 |
2014/03/05 | 316 | 316 | 316 | 316 | 1,000 |
2014/03/03 | 306 | 314 | 306 | 314 | 2,000 |
2014/02/27 | 311 | 311 | 307 | 307 | 2,000 |
2014/02/25 | 312 | 312 | 312 | 312 | 4,000 |
2014/02/18 | 310 | 330 | 310 | 330 | 11,000 |
2014/02/17 | 305 | 306 | 305 | 306 | 5,000 |
2014/02/12 | 310 | 318 | 310 | 318 | 2,000 |
2014/02/10 | 303 | 303 | 303 | 303 | 3,000 |
2014/02/07 | 310 | 310 | 310 | 310 | 1,000 |
2014/02/06 | 321 | 321 | 317 | 317 | 3,000 |
2014/01/31 | 315 | 315 | 315 | 315 | 1,000 |
2014/01/28 | 302 | 311 | 302 | 311 | 10,000 |
2014/01/27 | 318 | 318 | 318 | 318 | 4,000 |
2014/01/24 | 323 | 323 | 319 | 319 | 2,000 |
2014/01/22 | 325 | 326 | 325 | 326 | 2,000 |
2014/01/21 | 325 | 325 | 325 | 325 | 4,000 |
2014/01/20 | 320 | 325 | 320 | 325 | 5,000 |
2014/01/17 | 318 | 318 | 318 | 318 | 1,000 |
2014/01/16 | 318 | 318 | 318 | 318 | 2,000 |
2014/01/15 | 318 | 318 | 318 | 318 | 2,000 |
2014/01/09 | 320 | 320 | 316 | 316 | 3,000 |
2014/01/06 | 315 | 315 | 315 | 315 | 2,000 |