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 |
---|---|---|---|---|---|
2017/12/29 | 535 | 535 | 535 | 535 | 3,100 |
2017/12/28 | 535 | 535 | 535 | 535 | 100 |
2017/12/27 | 545 | 545 | 537 | 537 | 5,300 |
2017/12/26 | 532 | 537 | 527 | 537 | 3,800 |
2017/12/25 | 528 | 530 | 527 | 530 | 4,400 |
2017/12/22 | 528 | 528 | 521 | 528 | 2,100 |
2017/12/21 | 534 | 534 | 517 | 528 | 2,600 |
2017/12/20 | 540 | 540 | 539 | 539 | 500 |
2017/12/19 | 534 | 534 | 533 | 533 | 2,000 |
2017/12/18 | 530 | 547 | 530 | 535 | 2,900 |
2017/12/15 | 533 | 534 | 530 | 530 | 1,900 |
2017/12/14 | 521 | 532 | 521 | 532 | 3,300 |
2017/12/13 | 510 | 521 | 510 | 521 | 7,900 |
2017/12/12 | 505 | 511 | 505 | 507 | 7,800 |
2017/12/11 | 506 | 508 | 506 | 508 | 2,000 |
2017/12/08 | 498 | 505 | 496 | 505 | 2,500 |
2017/12/07 | 506 | 507 | 506 | 507 | 2,600 |
2017/12/06 | 501 | 507 | 501 | 506 | 3,300 |
2017/12/05 | 506 | 507 | 498 | 505 | 4,300 |
2017/12/04 | 501 | 501 | 492 | 501 | 3,800 |
2017/12/01 | 501 | 504 | 501 | 503 | 2,600 |
2017/11/30 | 505 | 510 | 503 | 504 | 1,400 |
2017/11/29 | 513 | 513 | 502 | 505 | 3,000 |
2017/11/28 | 519 | 520 | 513 | 519 | 1,900 |
2017/11/27 | 520 | 520 | 512 | 515 | 4,700 |
2017/11/24 | 515 | 518 | 515 | 518 | 2,700 |
2017/11/22 | 520 | 520 | 510 | 516 | 2,400 |
2017/11/21 | 521 | 527 | 515 | 520 | 4,800 |
2017/11/20 | 510 | 519 | 500 | 519 | 5,300 |
2017/11/17 | 505 | 516 | 505 | 510 | 6,700 |
2017/11/16 | 508 | 508 | 503 | 505 | 1,400 |
2017/11/15 | 520 | 524 | 500 | 508 | 12,000 |
2017/11/14 | 530 | 530 | 530 | 530 | 1,600 |
2017/11/13 | 539 | 539 | 526 | 530 | 1,900 |
2017/11/10 | 544 | 544 | 518 | 539 | 7,800 |
2017/11/09 | 561 | 567 | 547 | 551 | 6,300 |
2017/11/08 | 538 | 550 | 538 | 546 | 2,500 |
2017/11/07 | 542 | 550 | 538 | 545 | 5,600 |
2017/11/06 | 541 | 555 | 536 | 542 | 4,000 |
2017/11/02 | 524 | 534 | 524 | 528 | 5,200 |
2017/11/01 | 535 | 535 | 519 | 534 | 9,100 |
2017/10/31 | 543 | 543 | 534 | 534 | 1,100 |
2017/10/30 | 538 | 538 | 535 | 535 | 6,700 |
2017/10/27 | 550 | 551 | 533 | 540 | 13,800 |
2017/10/26 | 559 | 560 | 546 | 552 | 11,000 |
2017/10/25 | 524 | 608 | 504 | 540 | 38,000 |
2017/10/24 | 517 | 528 | 517 | 525 | 5,300 |
2017/10/23 | 510 | 519 | 510 | 517 | 4,400 |
2017/10/20 | 490 | 499 | 490 | 499 | 1,300 |
2017/10/19 | 487 | 493 | 470 | 489 | 10,800 |
2017/10/18 | 522 | 522 | 495 | 495 | 11,900 |
2017/10/17 | 540 | 547 | 525 | 525 | 9,400 |
2017/10/16 | 528 | 549 | 523 | 535 | 22,600 |
2017/10/13 | 507 | 519 | 507 | 518 | 10,500 |
2017/10/12 | 502 | 516 | 502 | 507 | 10,000 |
2017/10/11 | 501 | 501 | 500 | 501 | 1,100 |
2017/10/10 | 500 | 508 | 500 | 501 | 5,500 |
2017/10/06 | 496 | 497 | 491 | 494 | 2,700 |
2017/10/05 | 493 | 496 | 483 | 496 | 7,900 |
2017/10/04 | 481 | 495 | 481 | 487 | 4,100 |
2017/10/03 | 493 | 493 | 478 | 480 | 7,500 |
2017/10/02 | 492 | 495 | 491 | 493 | 6,400 |
2017/09/29 | 494 | 494 | 485 | 491 | 5,500 |
2017/09/28 | 487 | 496 | 485 | 496 | 13,300 |
2017/09/27 | 484 | 487 | 476 | 485 | 6,300 |
2017/09/26 | 488 | 489 | 472 | 472 | 20,700 |
2017/09/25 | 482 | 490 | 479 | 487 | 18,000 |
2017/09/22 | 457 | 509 | 456 | 479 | 24,500 |
2017/09/21 | 453 | 455 | 453 | 455 | 400 |
2017/09/20 | 452 | 456 | 452 | 452 | 500 |
2017/09/19 | 451 | 452 | 447 | 450 | 2,300 |
2017/09/15 | 453 | 459 | 451 | 451 | 700 |
2017/09/14 | 449 | 449 | 447 | 447 | 400 |
2017/09/13 | 442 | 450 | 440 | 449 | 6,800 |
2017/09/12 | 447 | 447 | 439 | 445 | 500 |
2017/09/11 | 435 | 445 | 435 | 440 | 2,100 |
2017/09/08 | 438 | 439 | 435 | 435 | 800 |
2017/09/07 | 436 | 440 | 430 | 440 | 1,400 |
2017/09/06 | 448 | 448 | 439 | 440 | 9,100 |
2017/09/05 | 465 | 465 | 438 | 451 | 3,800 |
2017/09/04 | 466 | 468 | 447 | 465 | 9,300 |
2017/09/01 | 456 | 466 | 452 | 466 | 7,600 |
2017/08/31 | 464 | 464 | 452 | 452 | 4,200 |
2017/08/30 | 450 | 473 | 450 | 460 | 9,700 |
2017/08/29 | 442 | 446 | 438 | 446 | 1,700 |
2017/08/28 | 443 | 443 | 431 | 436 | 6,500 |
2017/08/25 | 431 | 449 | 426 | 439 | 11,600 |
2017/08/24 | 421 | 435 | 421 | 430 | 7,100 |
2017/08/23 | 435 | 435 | 422 | 428 | 7,600 |
2017/08/22 | 432 | 449 | 430 | 434 | 8,100 |
2017/08/21 | 446 | 447 | 437 | 440 | 9,500 |
2017/08/18 | 456 | 456 | 450 | 450 | 11,200 |
2017/08/17 | 478 | 480 | 461 | 463 | 34,200 |
2017/08/16 | 459 | 483 | 456 | 474 | 46,700 |
2017/08/15 | 444 | 461 | 444 | 455 | 20,200 |
2017/08/14 | 449 | 449 | 437 | 443 | 13,400 |
2017/08/10 | 446 | 460 | 445 | 457 | 26,000 |
2017/08/09 | 440 | 458 | 433 | 454 | 27,600 |
2017/08/08 | 418 | 444 | 412 | 437 | 12,000 |
2017/08/07 | 429 | 429 | 420 | 425 | 7,700 |
2017/08/04 | 432 | 432 | 425 | 429 | 600 |
2017/08/03 | 439 | 439 | 423 | 430 | 5,600 |
2017/08/02 | 437 | 437 | 437 | 437 | 200 |
2017/08/01 | 439 | 439 | 431 | 436 | 900 |
2017/07/31 | 435 | 435 | 433 | 433 | 1,500 |
2017/07/28 | 430 | 435 | 430 | 435 | 400 |
2017/07/27 | 443 | 446 | 424 | 436 | 14,800 |
2017/07/26 | 435 | 439 | 435 | 439 | 5,600 |
2017/07/25 | 429 | 439 | 429 | 438 | 4,600 |
2017/07/24 | 429 | 429 | 428 | 429 | 1,000 |
2017/07/21 | 424 | 424 | 421 | 421 | 3,300 |
2017/07/20 | 426 | 427 | 420 | 427 | 9,600 |
2017/07/19 | 426 | 426 | 425 | 425 | 1,000 |
2017/07/18 | 433 | 433 | 421 | 421 | 3,600 |
2017/07/14 | 418 | 425 | 418 | 425 | 2,500 |
2017/07/13 | 421 | 425 | 420 | 425 | 2,000 |
2017/07/12 | 425 | 425 | 421 | 421 | 500 |
2017/07/11 | 420 | 425 | 420 | 424 | 1,200 |
2017/07/10 | 432 | 435 | 415 | 415 | 9,900 |
2017/07/07 | 426 | 426 | 425 | 425 | 400 |
2017/07/06 | 433 | 433 | 417 | 418 | 2,300 |
2017/07/05 | 424 | 431 | 424 | 431 | 8,100 |
2017/07/04 | 420 | 422 | 420 | 422 | 2,800 |
2017/07/03 | 417 | 420 | 417 | 418 | 3,800 |
2017/06/30 | 414 | 415 | 411 | 415 | 2,200 |
2017/06/29 | 405 | 414 | 405 | 414 | 1,500 |
2017/06/28 | 405 | 411 | 405 | 411 | 4,500 |
2017/06/27 | 410 | 410 | 405 | 405 | 4,900 |
2017/06/26 | 402 | 407 | 402 | 407 | 2,000 |
2017/06/23 | 393 | 400 | 393 | 395 | 1,900 |
2017/06/22 | 405 | 405 | 400 | 400 | 300 |
2017/06/21 | 400 | 405 | 398 | 405 | 3,000 |
2017/06/20 | 400 | 405 | 400 | 405 | 7,200 |
2017/06/19 | 390 | 399 | 390 | 399 | 3,300 |
2017/06/16 | 390 | 390 | 390 | 390 | 500 |
2017/06/15 | 391 | 394 | 391 | 391 | 300 |
2017/06/12 | 392 | 396 | 391 | 391 | 700 |
2017/06/09 | 384 | 384 | 384 | 384 | 100 |
2017/06/08 | 383 | 384 | 383 | 384 | 300 |
2017/06/07 | 390 | 390 | 390 | 390 | 800 |
2017/06/06 | 398 | 398 | 398 | 398 | 100 |
2017/06/05 | 399 | 399 | 398 | 398 | 800 |
2017/06/02 | 391 | 394 | 391 | 391 | 400 |
2017/06/01 | 397 | 397 | 391 | 391 | 300 |
2017/05/31 | 396 | 399 | 396 | 397 | 1,300 |
2017/05/30 | 400 | 403 | 394 | 395 | 5,100 |
2017/05/29 | 380 | 415 | 375 | 415 | 26,300 |
2017/05/26 | 373 | 374 | 369 | 374 | 2,700 |
2017/05/25 | 371 | 373 | 371 | 373 | 200 |
2017/05/24 | 373 | 373 | 367 | 367 | 1,300 |
2017/05/23 | 368 | 370 | 367 | 367 | 900 |
2017/05/22 | 366 | 367 | 366 | 367 | 1,000 |
2017/05/19 | 358 | 367 | 358 | 362 | 500 |
2017/05/18 | 359 | 369 | 357 | 358 | 6,300 |
2017/05/17 | 375 | 375 | 375 | 375 | 400 |
2017/05/16 | 369 | 374 | 368 | 374 | 1,800 |
2017/05/15 | 368 | 374 | 368 | 370 | 500 |
2017/05/12 | 370 | 370 | 367 | 367 | 2,000 |
2017/05/11 | 370 | 372 | 370 | 372 | 500 |
2017/05/10 | 376 | 376 | 376 | 376 | 500 |
2017/05/09 | 372 | 374 | 372 | 372 | 1,600 |
2017/05/08 | 370 | 372 | 370 | 372 | 2,000 |
2017/05/02 | 376 | 376 | 373 | 373 | 800 |
2017/05/01 | 368 | 370 | 368 | 370 | 2,900 |
2017/04/28 | 357 | 357 | 357 | 357 | 100 |
2017/04/27 | 366 | 366 | 365 | 365 | 4,500 |
2017/04/26 | 358 | 367 | 358 | 363 | 2,300 |
2017/04/25 | 355 | 357 | 355 | 357 | 2,300 |
2017/04/24 | 350 | 350 | 350 | 350 | 400 |
2017/04/21 | 345 | 360 | 345 | 354 | 1,500 |
2017/04/20 | 342 | 346 | 342 | 345 | 400 |
2017/04/19 | 341 | 341 | 341 | 341 | 600 |
2017/04/18 | 344 | 344 | 341 | 343 | 1,100 |
2017/04/17 | 340 | 340 | 340 | 340 | 100 |
2017/04/14 | 334 | 344 | 330 | 344 | 1,700 |
2017/04/13 | 339 | 339 | 333 | 334 | 1,400 |
2017/04/12 | 344 | 344 | 339 | 339 | 400 |
2017/04/11 | 346 | 346 | 346 | 346 | 100 |
2017/04/10 | 336 | 344 | 336 | 344 | 2,800 |
2017/04/07 | 340 | 341 | 333 | 336 | 7,600 |
2017/04/06 | 347 | 347 | 340 | 341 | 6,000 |
2017/04/05 | 355 | 355 | 347 | 354 | 1,900 |
2017/04/04 | 371 | 371 | 350 | 354 | 4,900 |
2017/04/03 | 380 | 380 | 370 | 370 | 2,900 |
2017/03/31 | 374 | 375 | 373 | 374 | 900 |
2017/03/30 | 373 | 373 | 373 | 373 | 200 |
2017/03/29 | 371 | 380 | 371 | 373 | 2,400 |
2017/03/28 | 375 | 390 | 375 | 379 | 4,400 |
2017/03/27 | 386 | 386 | 374 | 374 | 11,500 |
2017/03/24 | 370 | 380 | 370 | 378 | 5,200 |
2017/03/23 | 367 | 372 | 367 | 372 | 2,200 |
2017/03/22 | 368 | 376 | 367 | 367 | 3,700 |
2017/03/17 | 372 | 373 | 370 | 372 | 1,400 |
2017/03/16 | 373 | 373 | 366 | 372 | 700 |
2017/03/15 | 370 | 375 | 365 | 375 | 1,700 |
2017/03/14 | 377 | 377 | 369 | 376 | 500 |
2017/03/13 | 380 | 380 | 364 | 364 | 3,800 |
2017/03/10 | 380 | 383 | 375 | 375 | 1,100 |
2017/03/09 | 384 | 384 | 375 | 377 | 800 |
2017/03/08 | 380 | 381 | 371 | 378 | 5,300 |
2017/03/07 | 380 | 382 | 372 | 379 | 3,400 |
2017/03/06 | 363 | 380 | 363 | 374 | 13,700 |
2017/03/03 | 358 | 363 | 353 | 360 | 15,400 |
2017/03/02 | 375 | 379 | 366 | 366 | 4,000 |
2017/03/01 | 386 | 390 | 371 | 374 | 19,600 |
2017/02/28 | 357 | 430 | 357 | 380 | 101,500 |
2017/02/27 | 357 | 357 | 350 | 350 | 5,700 |
2017/02/24 | 351 | 351 | 348 | 348 | 7,200 |
2017/02/23 | 354 | 354 | 351 | 351 | 4,100 |
2017/02/22 | 348 | 348 | 348 | 348 | 100 |
2017/02/21 | 349 | 349 | 348 | 349 | 1,800 |
2017/02/20 | 348 | 348 | 348 | 348 | 1,100 |
2017/02/17 | 348 | 349 | 348 | 349 | 10,800 |
2017/02/16 | 349 | 349 | 348 | 348 | 3,300 |
2017/02/15 | 349 | 349 | 349 | 349 | 100 |
2017/02/14 | 350 | 350 | 347 | 347 | 500 |
2017/02/13 | 345 | 351 | 345 | 349 | 1,900 |
2017/02/10 | 349 | 349 | 345 | 345 | 1,500 |
2017/02/09 | 344 | 345 | 343 | 345 | 3,500 |
2017/02/08 | 338 | 345 | 338 | 345 | 600 |
2017/02/07 | 345 | 345 | 341 | 341 | 1,300 |
2017/02/06 | 344 | 344 | 344 | 344 | 600 |
2017/02/03 | 337 | 339 | 337 | 339 | 4,400 |
2017/02/02 | 342 | 342 | 340 | 340 | 2,300 |
2017/02/01 | 340 | 343 | 340 | 343 | 200 |
2017/01/31 | 338 | 341 | 338 | 340 | 700 |
2017/01/30 | 337 | 340 | 337 | 337 | 2,200 |
2017/01/27 | 343 | 343 | 338 | 340 | 7,200 |
2017/01/26 | 344 | 344 | 340 | 342 | 4,700 |
2017/01/25 | 340 | 344 | 340 | 340 | 1,100 |
2017/01/24 | 340 | 340 | 340 | 340 | 1,000 |
2017/01/23 | 337 | 340 | 336 | 340 | 2,900 |
2017/01/20 | 334 | 344 | 334 | 344 | 4,800 |
2017/01/19 | 333 | 336 | 333 | 333 | 5,700 |
2017/01/18 | 333 | 333 | 333 | 333 | 1,100 |
2017/01/17 | 336 | 336 | 330 | 330 | 12,000 |
2017/01/12 | 339 | 339 | 339 | 339 | 1,000 |
2017/01/11 | 346 | 348 | 346 | 346 | 2,100 |
2017/01/10 | 340 | 340 | 340 | 340 | 1,100 |
2017/01/06 | 340 | 343 | 340 | 343 | 2,000 |
2017/01/05 | 341 | 342 | 340 | 341 | 7,900 |
2017/01/04 | 338 | 338 | 338 | 338 | 2,200 |