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 |
---|---|---|---|---|---|
2020/12/28 | 413 | 413 | 409 | 409 | 6,900 |
2020/12/25 | 405 | 416 | 405 | 414 | 2,000 |
2020/12/24 | 399 | 401 | 399 | 400 | 3,700 |
2020/12/23 | 399 | 399 | 399 | 399 | 1,600 |
2020/12/22 | 400 | 400 | 396 | 396 | 400 |
2020/12/21 | 400 | 405 | 394 | 400 | 7,500 |
2020/12/17 | 411 | 419 | 407 | 407 | 600 |
2020/12/16 | 419 | 419 | 419 | 419 | 700 |
2020/12/14 | 410 | 410 | 408 | 408 | 1,600 |
2020/12/11 | 412 | 414 | 411 | 414 | 300 |
2020/12/10 | 412 | 412 | 412 | 412 | 100 |
2020/12/09 | 411 | 411 | 411 | 411 | 200 |
2020/12/08 | 409 | 409 | 401 | 408 | 1,800 |
2020/12/07 | 413 | 413 | 413 | 413 | 600 |
2020/12/04 | 397 | 397 | 397 | 397 | 500 |
2020/12/03 | 405 | 405 | 405 | 405 | 100 |
2020/11/30 | 410 | 410 | 410 | 410 | 200 |
2020/11/27 | 412 | 412 | 410 | 410 | 3,600 |
2020/11/26 | 411 | 422 | 410 | 416 | 2,400 |
2020/11/25 | 405 | 410 | 405 | 410 | 1,600 |
2020/11/24 | 400 | 400 | 397 | 397 | 1,300 |
2020/11/18 | 390 | 390 | 390 | 390 | 200 |
2020/11/17 | 393 | 393 | 393 | 393 | 100 |
2020/11/12 | 401 | 401 | 401 | 401 | 200 |
2020/11/10 | 409 | 409 | 409 | 409 | 100 |
2020/11/06 | 403 | 403 | 403 | 403 | 200 |
2020/11/05 | 418 | 418 | 394 | 402 | 1,700 |
2020/11/04 | 405 | 405 | 405 | 405 | 100 |
2020/10/30 | 401 | 401 | 401 | 401 | 100 |
2020/10/28 | 404 | 406 | 403 | 403 | 1,200 |
2020/10/27 | 420 | 420 | 420 | 420 | 3,600 |
2020/10/26 | 406 | 415 | 406 | 415 | 1,400 |
2020/10/23 | 404 | 404 | 404 | 404 | 100 |
2020/10/22 | 400 | 400 | 395 | 395 | 1,600 |
2020/10/16 | 386 | 390 | 385 | 390 | 600 |
2020/10/15 | 389 | 389 | 385 | 385 | 200 |
2020/10/14 | 389 | 389 | 389 | 389 | 100 |
2020/10/13 | 390 | 390 | 390 | 390 | 100 |
2020/10/09 | 382 | 382 | 382 | 382 | 100 |
2020/10/07 | 383 | 385 | 383 | 385 | 300 |
2020/10/06 | 375 | 380 | 375 | 380 | 200 |
2020/10/05 | 378 | 380 | 378 | 380 | 1,800 |
2020/10/02 | 386 | 393 | 384 | 386 | 4,300 |
2020/09/30 | 399 | 399 | 399 | 399 | 1,300 |
2020/09/29 | 399 | 399 | 399 | 399 | 1,200 |
2020/09/28 | 411 | 411 | 399 | 399 | 4,400 |
2020/09/25 | 423 | 429 | 423 | 427 | 1,700 |
2020/09/24 | 415 | 419 | 410 | 419 | 1,400 |
2020/09/23 | 409 | 409 | 401 | 401 | 400 |
2020/09/18 | 409 | 409 | 393 | 401 | 1,000 |
2020/09/17 | 385 | 393 | 385 | 393 | 400 |
2020/09/11 | 373 | 373 | 373 | 373 | 100 |
2020/09/08 | 380 | 381 | 380 | 381 | 1,000 |
2020/09/07 | 396 | 396 | 381 | 381 | 1,500 |
2020/09/04 | 394 | 394 | 391 | 394 | 400 |
2020/09/02 | 385 | 393 | 385 | 391 | 700 |
2020/08/28 | 403 | 403 | 388 | 388 | 2,400 |
2020/08/27 | 429 | 429 | 425 | 427 | 4,100 |
2020/08/26 | 400 | 429 | 400 | 421 | 3,700 |
2020/08/25 | 391 | 400 | 391 | 395 | 1,200 |
2020/08/24 | 383 | 391 | 383 | 391 | 900 |
2020/08/18 | 376 | 376 | 370 | 372 | 1,000 |
2020/08/17 | 379 | 379 | 375 | 376 | 1,000 |
2020/08/14 | 368 | 376 | 368 | 371 | 600 |
2020/08/13 | 382 | 382 | 376 | 376 | 300 |
2020/08/12 | 381 | 385 | 381 | 381 | 1,200 |
2020/08/11 | 390 | 390 | 381 | 389 | 1,300 |
2020/08/07 | 400 | 400 | 399 | 400 | 1,800 |
2020/08/05 | 418 | 418 | 418 | 418 | 600 |
2020/08/04 | 405 | 405 | 402 | 402 | 500 |
2020/08/03 | 399 | 399 | 399 | 399 | 100 |
2020/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2020/07/29 | 420 | 420 | 412 | 412 | 900 |
2020/07/28 | 428 | 428 | 428 | 428 | 200 |
2020/07/27 | 454 | 454 | 439 | 439 | 10,400 |
2020/07/22 | 433 | 438 | 430 | 438 | 4,000 |
2020/07/21 | 430 | 438 | 430 | 431 | 2,500 |
2020/07/20 | 433 | 434 | 425 | 430 | 1,100 |
2020/07/17 | 425 | 432 | 425 | 432 | 300 |
2020/07/16 | 427 | 430 | 427 | 430 | 1,100 |
2020/07/15 | 421 | 427 | 421 | 427 | 200 |
2020/07/13 | 428 | 428 | 428 | 428 | 300 |
2020/07/10 | 427 | 427 | 427 | 427 | 200 |
2020/07/09 | 428 | 430 | 428 | 428 | 300 |
2020/07/07 | 421 | 423 | 421 | 423 | 700 |
2020/07/06 | 436 | 436 | 435 | 436 | 1,100 |
2020/07/03 | 442 | 442 | 432 | 432 | 800 |
2020/07/02 | 430 | 430 | 430 | 430 | 400 |
2020/07/01 | 423 | 423 | 422 | 422 | 400 |
2020/06/30 | 421 | 421 | 421 | 421 | 100 |
2020/06/29 | 417 | 418 | 417 | 417 | 4,300 |
2020/06/26 | 420 | 441 | 420 | 441 | 3,100 |
2020/06/25 | 411 | 415 | 408 | 415 | 1,800 |
2020/06/24 | 400 | 416 | 400 | 416 | 1,300 |
2020/06/23 | 399 | 399 | 399 | 399 | 300 |
2020/06/22 | 399 | 399 | 391 | 391 | 300 |
2020/06/18 | 395 | 399 | 395 | 399 | 300 |
2020/06/17 | 390 | 391 | 390 | 391 | 400 |
2020/06/16 | 395 | 395 | 384 | 390 | 1,000 |
2020/06/15 | 394 | 394 | 390 | 391 | 300 |
2020/06/09 | 395 | 395 | 394 | 394 | 700 |
2020/06/08 | 405 | 405 | 397 | 403 | 300 |
2020/06/05 | 408 | 408 | 393 | 407 | 1,700 |
2020/06/04 | 405 | 405 | 405 | 405 | 100 |
2020/06/03 | 400 | 400 | 398 | 398 | 300 |
2020/06/02 | 408 | 408 | 408 | 408 | 100 |
2020/05/28 | 399 | 399 | 398 | 399 | 400 |
2020/05/27 | 428 | 428 | 394 | 398 | 7,800 |
2020/05/26 | 388 | 415 | 388 | 415 | 5,200 |
2020/05/25 | 375 | 387 | 375 | 387 | 11,100 |
2020/05/22 | 368 | 373 | 368 | 373 | 300 |
2020/05/19 | 367 | 367 | 367 | 367 | 100 |
2020/05/18 | 383 | 383 | 383 | 383 | 100 |
2020/05/13 | 379 | 379 | 379 | 379 | 100 |
2020/05/12 | 378 | 379 | 378 | 379 | 200 |
2020/05/11 | 382 | 382 | 382 | 382 | 200 |
2020/05/08 | 377 | 379 | 377 | 379 | 2,000 |
2020/05/07 | 375 | 375 | 375 | 375 | 500 |
2020/05/01 | 375 | 375 | 371 | 371 | 500 |
2020/04/30 | 381 | 382 | 374 | 374 | 400 |
2020/04/27 | 381 | 381 | 380 | 381 | 4,600 |
2020/04/24 | 335 | 365 | 335 | 365 | 1,900 |
2020/04/22 | 327 | 330 | 324 | 326 | 1,900 |
2020/04/20 | 324 | 324 | 324 | 324 | 100 |
2020/04/17 | 324 | 332 | 324 | 332 | 600 |
2020/04/16 | 333 | 334 | 326 | 332 | 1,000 |
2020/04/15 | 340 | 340 | 332 | 332 | 1,100 |
2020/04/14 | 341 | 341 | 338 | 338 | 700 |
2020/04/10 | 317 | 317 | 317 | 317 | 100 |
2020/04/09 | 318 | 318 | 318 | 318 | 300 |
2020/04/08 | 310 | 314 | 310 | 314 | 600 |
2020/04/07 | 309 | 313 | 309 | 313 | 1,800 |
2020/04/06 | 310 | 310 | 310 | 310 | 700 |
2020/04/03 | 309 | 312 | 304 | 304 | 1,400 |
2020/04/02 | 313 | 317 | 312 | 312 | 700 |
2020/04/01 | 327 | 327 | 317 | 317 | 1,000 |
2020/03/31 | 358 | 358 | 328 | 331 | 1,000 |
2020/03/30 | 358 | 358 | 358 | 358 | 100 |
2020/03/27 | 374 | 374 | 369 | 369 | 4,800 |
2020/03/26 | 330 | 356 | 330 | 356 | 1,600 |
2020/03/25 | 320 | 340 | 320 | 331 | 1,900 |
2020/03/24 | 320 | 321 | 316 | 316 | 1,700 |
2020/03/23 | 291 | 313 | 290 | 313 | 11,900 |
2020/03/19 | 330 | 330 | 322 | 329 | 1,800 |
2020/03/18 | 339 | 339 | 330 | 330 | 1,200 |
2020/03/17 | 303 | 307 | 303 | 307 | 700 |
2020/03/16 | 301 | 301 | 300 | 301 | 5,100 |
2020/03/13 | 325 | 326 | 300 | 301 | 2,700 |
2020/03/12 | 333 | 333 | 333 | 333 | 500 |
2020/03/11 | 351 | 351 | 351 | 351 | 100 |
2020/03/10 | 347 | 355 | 333 | 350 | 2,400 |
2020/03/09 | 370 | 370 | 365 | 370 | 1,200 |
2020/03/06 | 398 | 398 | 384 | 384 | 600 |
2020/03/05 | 401 | 401 | 399 | 399 | 4,000 |
2020/03/04 | 401 | 409 | 401 | 409 | 1,300 |
2020/03/03 | 414 | 414 | 411 | 411 | 600 |
2020/03/02 | 403 | 403 | 403 | 403 | 100 |
2020/02/28 | 410 | 413 | 405 | 405 | 4,000 |
2020/02/27 | 432 | 432 | 416 | 416 | 7,500 |
2020/02/26 | 433 | 441 | 433 | 441 | 1,500 |
2020/02/25 | 436 | 438 | 432 | 438 | 1,400 |
2020/02/21 | 435 | 435 | 435 | 435 | 300 |
2020/02/20 | 439 | 439 | 434 | 435 | 1,300 |
2020/02/19 | 450 | 450 | 440 | 440 | 2,600 |
2020/02/18 | 434 | 436 | 434 | 434 | 2,000 |
2020/02/17 | 446 | 446 | 434 | 434 | 1,900 |
2020/02/14 | 446 | 446 | 446 | 446 | 100 |
2020/02/13 | 451 | 451 | 443 | 443 | 200 |
2020/02/12 | 445 | 452 | 445 | 452 | 500 |
2020/02/10 | 455 | 456 | 450 | 450 | 800 |
2020/02/07 | 444 | 455 | 444 | 449 | 3,300 |
2020/02/06 | 460 | 472 | 456 | 460 | 5,200 |
2020/02/05 | 460 | 460 | 455 | 456 | 1,300 |
2020/02/04 | 465 | 468 | 465 | 468 | 300 |
2020/02/03 | 447 | 451 | 447 | 451 | 900 |
2020/01/31 | 453 | 453 | 448 | 451 | 900 |
2020/01/30 | 447 | 456 | 447 | 452 | 1,900 |
2020/01/29 | 445 | 450 | 444 | 445 | 1,400 |
2020/01/28 | 446 | 450 | 440 | 450 | 5,300 |
2020/01/27 | 517 | 517 | 457 | 458 | 22,900 |
2020/01/24 | 468 | 532 | 465 | 500 | 40,400 |
2020/01/23 | 455 | 456 | 452 | 452 | 700 |
2020/01/22 | 450 | 452 | 450 | 452 | 1,100 |
2020/01/21 | 447 | 452 | 447 | 452 | 800 |
2020/01/20 | 450 | 453 | 449 | 451 | 600 |
2020/01/17 | 451 | 456 | 449 | 449 | 1,000 |
2020/01/16 | 452 | 452 | 451 | 452 | 900 |
2020/01/15 | 460 | 462 | 460 | 462 | 800 |
2020/01/14 | 464 | 464 | 464 | 464 | 400 |
2020/01/10 | 459 | 459 | 454 | 454 | 800 |
2020/01/09 | 458 | 458 | 458 | 458 | 100 |
2020/01/08 | 466 | 466 | 466 | 466 | 200 |
2020/01/06 | 466 | 466 | 466 | 466 | 3,200 |