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 |
---|---|---|---|---|---|
2018/12/28 | 485 | 485 | 485 | 485 | 200 |
2018/12/27 | 489 | 489 | 481 | 481 | 5,300 |
2018/12/26 | 451 | 473 | 451 | 473 | 800 |
2018/12/25 | 457 | 457 | 416 | 444 | 3,100 |
2018/12/21 | 467 | 467 | 459 | 463 | 300 |
2018/12/20 | 476 | 476 | 461 | 466 | 3,100 |
2018/12/19 | 470 | 483 | 470 | 483 | 2,400 |
2018/12/18 | 477 | 477 | 461 | 463 | 5,900 |
2018/12/17 | 476 | 476 | 476 | 476 | 400 |
2018/12/13 | 483 | 483 | 476 | 476 | 800 |
2018/12/11 | 474 | 480 | 471 | 479 | 1,200 |
2018/12/10 | 482 | 482 | 481 | 481 | 900 |
2018/12/06 | 499 | 499 | 483 | 490 | 600 |
2018/12/05 | 495 | 499 | 490 | 499 | 2,100 |
2018/12/04 | 486 | 517 | 486 | 500 | 4,500 |
2018/12/03 | 482 | 488 | 482 | 485 | 800 |
2018/11/30 | 498 | 498 | 498 | 498 | 200 |
2018/11/28 | 495 | 495 | 493 | 495 | 1,400 |
2018/11/27 | 495 | 495 | 494 | 495 | 4,400 |
2018/11/26 | 482 | 494 | 481 | 493 | 1,000 |
2018/11/22 | 456 | 481 | 456 | 481 | 900 |
2018/11/21 | 469 | 471 | 467 | 470 | 3,800 |
2018/11/20 | 485 | 485 | 485 | 485 | 200 |
2018/11/16 | 485 | 485 | 485 | 485 | 100 |
2018/11/15 | 490 | 493 | 485 | 485 | 800 |
2018/11/14 | 500 | 503 | 493 | 499 | 1,200 |
2018/11/13 | 500 | 505 | 497 | 505 | 1,200 |
2018/11/12 | 500 | 500 | 500 | 500 | 300 |
2018/11/08 | 504 | 504 | 500 | 503 | 2,200 |
2018/11/07 | 505 | 505 | 499 | 500 | 2,400 |
2018/11/06 | 515 | 515 | 499 | 507 | 4,600 |
2018/11/05 | 529 | 529 | 505 | 514 | 2,900 |
2018/11/02 | 509 | 520 | 509 | 520 | 900 |
2018/11/01 | 517 | 517 | 513 | 513 | 400 |
2018/10/31 | 510 | 515 | 507 | 515 | 2,600 |
2018/10/29 | 533 | 533 | 515 | 515 | 4,100 |
2018/10/26 | 520 | 520 | 513 | 518 | 5,400 |
2018/10/25 | 509 | 522 | 506 | 515 | 1,000 |
2018/10/24 | 520 | 521 | 516 | 516 | 2,500 |
2018/10/23 | 520 | 520 | 519 | 519 | 200 |
2018/10/22 | 522 | 526 | 519 | 521 | 900 |
2018/10/19 | 518 | 522 | 516 | 522 | 1,600 |
2018/10/18 | 513 | 513 | 513 | 513 | 600 |
2018/10/17 | 511 | 519 | 510 | 519 | 300 |
2018/10/12 | 500 | 505 | 500 | 505 | 1,100 |
2018/10/11 | 506 | 506 | 505 | 505 | 200 |
2018/10/09 | 523 | 523 | 523 | 523 | 200 |
2018/10/05 | 542 | 543 | 542 | 543 | 1,800 |
2018/10/04 | 530 | 546 | 530 | 546 | 700 |
2018/10/03 | 535 | 536 | 530 | 530 | 1,400 |
2018/10/02 | 553 | 553 | 543 | 552 | 2,200 |
2018/10/01 | 549 | 552 | 540 | 552 | 4,100 |
2018/09/28 | 539 | 549 | 539 | 549 | 1,700 |
2018/09/27 | 553 | 553 | 539 | 539 | 3,600 |
2018/09/26 | 521 | 538 | 518 | 538 | 2,300 |
2018/09/25 | 518 | 518 | 516 | 516 | 400 |
2018/09/21 | 515 | 518 | 515 | 515 | 800 |
2018/09/20 | 503 | 510 | 503 | 510 | 1,800 |
2018/09/19 | 502 | 502 | 502 | 502 | 300 |
2018/09/18 | 504 | 507 | 501 | 502 | 900 |
2018/09/14 | 499 | 501 | 499 | 501 | 2,400 |
2018/09/13 | 498 | 499 | 496 | 499 | 700 |
2018/09/12 | 498 | 499 | 497 | 498 | 700 |
2018/09/11 | 494 | 494 | 494 | 494 | 800 |
2018/09/10 | 500 | 500 | 499 | 499 | 900 |
2018/09/07 | 498 | 499 | 498 | 499 | 200 |
2018/09/06 | 496 | 496 | 495 | 495 | 1,200 |
2018/09/05 | 520 | 555 | 494 | 501 | 13,500 |
2018/09/04 | 502 | 502 | 501 | 501 | 1,300 |
2018/09/03 | 500 | 500 | 495 | 500 | 700 |
2018/08/31 | 505 | 505 | 500 | 500 | 200 |
2018/08/29 | 502 | 505 | 501 | 505 | 400 |
2018/08/28 | 500 | 506 | 500 | 500 | 1,100 |
2018/08/27 | 506 | 510 | 502 | 502 | 3,500 |
2018/08/24 | 498 | 498 | 494 | 498 | 1,400 |
2018/08/23 | 494 | 494 | 494 | 494 | 800 |
2018/08/22 | 492 | 494 | 491 | 494 | 1,200 |
2018/08/21 | 495 | 496 | 495 | 495 | 400 |
2018/08/20 | 496 | 504 | 487 | 487 | 2,800 |
2018/08/17 | 500 | 502 | 496 | 496 | 1,300 |
2018/08/16 | 500 | 500 | 500 | 500 | 200 |
2018/08/15 | 494 | 494 | 490 | 490 | 1,100 |
2018/08/14 | 490 | 490 | 490 | 490 | 100 |
2018/08/13 | 500 | 505 | 484 | 489 | 1,900 |
2018/08/10 | 510 | 518 | 505 | 506 | 3,500 |
2018/08/09 | 514 | 530 | 511 | 530 | 800 |
2018/08/08 | 522 | 531 | 518 | 518 | 1,000 |
2018/08/07 | 521 | 536 | 521 | 526 | 500 |
2018/08/06 | 521 | 531 | 521 | 531 | 1,000 |
2018/08/03 | 524 | 540 | 524 | 524 | 2,300 |
2018/08/02 | 538 | 538 | 538 | 538 | 500 |
2018/07/31 | 546 | 550 | 538 | 538 | 6,100 |
2018/07/30 | 546 | 546 | 546 | 546 | 300 |
2018/07/27 | 546 | 546 | 546 | 546 | 7,000 |
2018/07/26 | 536 | 546 | 536 | 546 | 4,500 |
2018/07/25 | 530 | 535 | 530 | 535 | 2,200 |
2018/07/24 | 524 | 525 | 522 | 525 | 900 |
2018/07/23 | 519 | 524 | 519 | 520 | 1,300 |
2018/07/20 | 512 | 518 | 508 | 518 | 900 |
2018/07/18 | 507 | 512 | 507 | 512 | 200 |
2018/07/17 | 508 | 518 | 491 | 510 | 4,600 |
2018/07/12 | 527 | 527 | 518 | 518 | 400 |
2018/07/11 | 527 | 527 | 527 | 527 | 200 |
2018/07/10 | 531 | 531 | 524 | 524 | 200 |
2018/07/09 | 538 | 538 | 531 | 531 | 1,200 |
2018/07/06 | 538 | 538 | 538 | 538 | 100 |
2018/07/05 | 539 | 539 | 539 | 539 | 500 |
2018/07/03 | 543 | 543 | 528 | 528 | 2,300 |
2018/07/02 | 548 | 548 | 548 | 548 | 100 |
2018/06/29 | 549 | 549 | 549 | 549 | 200 |
2018/06/28 | 542 | 542 | 536 | 540 | 3,200 |
2018/06/27 | 541 | 541 | 531 | 540 | 5,400 |
2018/06/26 | 546 | 549 | 542 | 549 | 2,500 |
2018/06/25 | 548 | 550 | 548 | 550 | 600 |
2018/06/22 | 546 | 546 | 546 | 546 | 100 |
2018/06/20 | 526 | 529 | 526 | 529 | 700 |
2018/06/19 | 536 | 539 | 535 | 536 | 1,800 |
2018/06/18 | 552 | 552 | 521 | 535 | 2,200 |
2018/06/15 | 548 | 553 | 548 | 553 | 1,400 |
2018/06/14 | 546 | 547 | 546 | 547 | 1,700 |
2018/06/13 | 546 | 546 | 546 | 546 | 100 |
2018/06/12 | 546 | 546 | 546 | 546 | 1,100 |
2018/06/11 | 550 | 553 | 544 | 545 | 4,500 |
2018/06/08 | 553 | 554 | 550 | 554 | 1,200 |
2018/06/07 | 548 | 552 | 548 | 552 | 14,400 |
2018/06/06 | 548 | 548 | 548 | 548 | 400 |
2018/06/05 | 553 | 553 | 541 | 551 | 1,800 |
2018/06/04 | 542 | 554 | 532 | 554 | 5,100 |
2018/06/01 | 553 | 554 | 529 | 543 | 6,300 |
2018/05/31 | 519 | 521 | 519 | 521 | 400 |
2018/05/30 | 523 | 534 | 519 | 519 | 2,900 |
2018/05/29 | 539 | 548 | 530 | 542 | 1,300 |
2018/05/28 | 550 | 550 | 539 | 539 | 5,400 |
2018/05/25 | 530 | 530 | 530 | 530 | 600 |
2018/05/24 | 532 | 532 | 508 | 530 | 3,100 |
2018/05/23 | 534 | 535 | 506 | 531 | 8,300 |
2018/05/22 | 544 | 544 | 530 | 532 | 6,600 |
2018/05/21 | 538 | 638 | 538 | 545 | 68,200 |
2018/05/18 | 541 | 541 | 531 | 538 | 4,700 |
2018/05/17 | 524 | 535 | 524 | 531 | 1,600 |
2018/05/16 | 525 | 525 | 515 | 524 | 1,900 |
2018/05/15 | 528 | 534 | 506 | 517 | 7,600 |
2018/05/14 | 516 | 526 | 516 | 525 | 1,600 |
2018/05/11 | 516 | 520 | 512 | 516 | 1,400 |
2018/05/10 | 508 | 516 | 507 | 516 | 1,100 |
2018/05/09 | 509 | 516 | 509 | 516 | 1,700 |
2018/05/08 | 534 | 534 | 527 | 529 | 3,500 |
2018/05/07 | 524 | 524 | 516 | 516 | 1,100 |
2018/05/02 | 516 | 516 | 510 | 514 | 1,200 |
2018/04/27 | 529 | 534 | 508 | 516 | 7,600 |
2018/04/26 | 528 | 528 | 519 | 527 | 1,300 |
2018/04/25 | 525 | 528 | 511 | 528 | 2,100 |
2018/04/24 | 525 | 525 | 516 | 525 | 4,300 |
2018/04/20 | 517 | 524 | 514 | 524 | 900 |
2018/04/19 | 507 | 520 | 505 | 512 | 3,500 |
2018/04/17 | 507 | 507 | 507 | 507 | 100 |
2018/04/16 | 515 | 515 | 503 | 505 | 1,500 |
2018/04/13 | 516 | 516 | 516 | 516 | 200 |
2018/04/12 | 498 | 498 | 498 | 498 | 600 |
2018/04/11 | 513 | 513 | 508 | 508 | 200 |
2018/04/09 | 505 | 505 | 505 | 505 | 100 |
2018/04/06 | 514 | 514 | 508 | 508 | 400 |
2018/04/05 | 522 | 522 | 504 | 507 | 1,100 |
2018/04/04 | 527 | 527 | 515 | 515 | 600 |
2018/04/02 | 522 | 522 | 522 | 522 | 100 |
2018/03/30 | 522 | 522 | 522 | 522 | 400 |
2018/03/29 | 512 | 521 | 512 | 517 | 600 |
2018/03/27 | 540 | 540 | 522 | 522 | 3,600 |
2018/03/26 | 523 | 525 | 513 | 525 | 1,900 |
2018/03/23 | 518 | 523 | 517 | 523 | 2,300 |
2018/03/22 | 519 | 519 | 515 | 518 | 400 |
2018/03/20 | 502 | 510 | 502 | 510 | 600 |
2018/03/19 | 518 | 518 | 511 | 511 | 200 |
2018/03/16 | 518 | 518 | 518 | 518 | 200 |
2018/03/15 | 510 | 519 | 508 | 518 | 3,900 |
2018/03/14 | 519 | 519 | 509 | 513 | 1,500 |
2018/03/13 | 515 | 515 | 509 | 511 | 1,400 |
2018/03/12 | 531 | 531 | 520 | 520 | 600 |
2018/03/09 | 521 | 533 | 521 | 521 | 2,800 |
2018/03/08 | 534 | 534 | 515 | 534 | 2,400 |
2018/03/07 | 510 | 516 | 510 | 516 | 200 |
2018/03/06 | 505 | 505 | 505 | 505 | 400 |
2018/03/05 | 515 | 515 | 501 | 501 | 1,500 |
2018/03/02 | 530 | 530 | 514 | 514 | 2,700 |
2018/03/01 | 531 | 531 | 528 | 530 | 700 |
2018/02/28 | 531 | 543 | 531 | 540 | 2,700 |
2018/02/27 | 549 | 549 | 520 | 530 | 5,700 |
2018/02/26 | 537 | 551 | 533 | 549 | 4,300 |
2018/02/23 | 534 | 534 | 507 | 528 | 3,000 |
2018/02/22 | 518 | 536 | 518 | 536 | 1,900 |
2018/02/21 | 514 | 517 | 510 | 510 | 700 |
2018/02/20 | 509 | 513 | 505 | 505 | 2,300 |
2018/02/19 | 497 | 500 | 494 | 500 | 2,300 |
2018/02/16 | 488 | 494 | 488 | 494 | 800 |
2018/02/15 | 482 | 486 | 482 | 486 | 900 |
2018/02/14 | 494 | 494 | 482 | 482 | 1,100 |
2018/02/13 | 478 | 494 | 478 | 481 | 4,200 |
2018/02/09 | 465 | 473 | 460 | 470 | 5,200 |
2018/02/08 | 496 | 498 | 487 | 495 | 2,200 |
2018/02/07 | 499 | 512 | 495 | 495 | 2,100 |
2018/02/06 | 501 | 501 | 455 | 495 | 13,500 |
2018/02/05 | 539 | 539 | 516 | 518 | 3,100 |
2018/02/02 | 540 | 540 | 538 | 539 | 400 |
2018/02/01 | 552 | 552 | 531 | 544 | 3,700 |
2018/01/31 | 545 | 545 | 542 | 542 | 1,100 |
2018/01/30 | 570 | 570 | 552 | 555 | 1,700 |
2018/01/29 | 564 | 570 | 564 | 564 | 5,800 |
2018/01/26 | 552 | 560 | 550 | 560 | 2,800 |
2018/01/25 | 550 | 552 | 550 | 551 | 600 |
2018/01/24 | 546 | 559 | 545 | 559 | 2,400 |
2018/01/23 | 550 | 550 | 540 | 546 | 3,900 |
2018/01/22 | 550 | 550 | 538 | 543 | 6,900 |
2018/01/19 | 556 | 556 | 553 | 555 | 700 |
2018/01/18 | 558 | 558 | 555 | 556 | 1,200 |
2018/01/17 | 567 | 567 | 555 | 555 | 1,400 |
2018/01/16 | 569 | 570 | 556 | 568 | 3,200 |
2018/01/15 | 548 | 555 | 548 | 555 | 3,200 |
2018/01/12 | 545 | 546 | 545 | 546 | 1,500 |
2018/01/11 | 545 | 545 | 544 | 545 | 2,100 |
2018/01/10 | 540 | 541 | 536 | 540 | 2,900 |
2018/01/09 | 533 | 533 | 526 | 533 | 4,100 |
2018/01/05 | 539 | 539 | 532 | 533 | 1,500 |
2018/01/04 | 535 | 536 | 535 | 535 | 2,200 |