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 |
---|---|---|---|---|---|
2021/12/30 | 417 | 417 | 412 | 412 | 200 |
2021/12/27 | 411 | 431 | 411 | 415 | 9,300 |
2021/12/24 | 422 | 430 | 410 | 425 | 5,900 |
2021/12/23 | 419 | 422 | 419 | 421 | 700 |
2021/12/22 | 412 | 420 | 412 | 420 | 1,200 |
2021/12/20 | 401 | 405 | 401 | 405 | 700 |
2021/12/17 | 394 | 403 | 394 | 403 | 1,600 |
2021/12/16 | 407 | 408 | 401 | 401 | 400 |
2021/12/15 | 405 | 407 | 405 | 407 | 400 |
2021/12/14 | 408 | 408 | 408 | 408 | 200 |
2021/12/13 | 410 | 413 | 410 | 410 | 600 |
2021/12/10 | 410 | 410 | 409 | 409 | 400 |
2021/12/07 | 417 | 417 | 417 | 417 | 200 |
2021/12/06 | 417 | 417 | 417 | 417 | 500 |
2021/12/03 | 412 | 417 | 412 | 417 | 600 |
2021/12/02 | 407 | 412 | 407 | 412 | 500 |
2021/12/01 | 413 | 413 | 413 | 413 | 300 |
2021/11/29 | 418 | 418 | 412 | 413 | 4,200 |
2021/11/26 | 417 | 420 | 414 | 420 | 1,400 |
2021/11/25 | 415 | 420 | 412 | 420 | 1,000 |
2021/11/24 | 417 | 417 | 414 | 417 | 800 |
2021/11/22 | 417 | 417 | 417 | 417 | 100 |
2021/11/19 | 410 | 410 | 410 | 410 | 100 |
2021/11/17 | 410 | 416 | 410 | 416 | 2,000 |
2021/11/12 | 408 | 413 | 408 | 413 | 1,100 |
2021/11/11 | 408 | 408 | 408 | 408 | 200 |
2021/11/10 | 406 | 410 | 406 | 406 | 400 |
2021/11/09 | 416 | 416 | 405 | 405 | 3,800 |
2021/11/08 | 420 | 420 | 419 | 420 | 2,700 |
2021/11/05 | 418 | 420 | 418 | 420 | 1,700 |
2021/11/04 | 418 | 419 | 418 | 419 | 200 |
2021/11/02 | 419 | 419 | 419 | 419 | 100 |
2021/11/01 | 418 | 419 | 415 | 419 | 300 |
2021/10/29 | 415 | 415 | 415 | 415 | 200 |
2021/10/28 | 420 | 423 | 416 | 423 | 1,100 |
2021/10/27 | 425 | 425 | 425 | 425 | 3,600 |
2021/10/26 | 419 | 425 | 419 | 425 | 2,100 |
2021/10/25 | 423 | 423 | 416 | 416 | 1,200 |
2021/10/22 | 422 | 429 | 422 | 426 | 1,200 |
2021/10/21 | 425 | 425 | 419 | 419 | 1,400 |
2021/10/20 | 420 | 432 | 420 | 425 | 1,600 |
2021/10/19 | 424 | 450 | 406 | 417 | 15,000 |
2021/10/18 | 423 | 426 | 420 | 420 | 600 |
2021/10/15 | 423 | 424 | 423 | 424 | 300 |
2021/10/14 | 420 | 423 | 420 | 423 | 200 |
2021/10/13 | 416 | 416 | 416 | 416 | 100 |
2021/10/12 | 418 | 419 | 417 | 417 | 600 |
2021/10/11 | 416 | 418 | 416 | 418 | 200 |
2021/10/08 | 417 | 417 | 417 | 417 | 100 |
2021/10/07 | 415 | 415 | 415 | 415 | 400 |
2021/10/06 | 416 | 419 | 412 | 415 | 2,400 |
2021/10/05 | 418 | 418 | 418 | 418 | 500 |
2021/10/04 | 420 | 420 | 418 | 418 | 300 |
2021/10/01 | 419 | 420 | 414 | 418 | 1,200 |
2021/09/30 | 420 | 420 | 420 | 420 | 300 |
2021/09/29 | 420 | 421 | 420 | 421 | 800 |
2021/09/28 | 422 | 423 | 420 | 421 | 2,000 |
2021/09/27 | 424 | 428 | 424 | 424 | 5,800 |
2021/09/24 | 423 | 430 | 421 | 430 | 4,500 |
2021/09/22 | 430 | 430 | 421 | 421 | 1,700 |
2021/09/21 | 426 | 430 | 426 | 430 | 1,500 |
2021/09/17 | 430 | 430 | 429 | 430 | 400 |
2021/09/16 | 432 | 432 | 427 | 431 | 600 |
2021/09/15 | 433 | 435 | 429 | 432 | 1,400 |
2021/09/13 | 439 | 440 | 439 | 440 | 300 |
2021/09/10 | 430 | 446 | 430 | 440 | 4,700 |
2021/09/09 | 431 | 432 | 431 | 431 | 500 |
2021/09/08 | 434 | 436 | 432 | 432 | 5,100 |
2021/09/06 | 445 | 449 | 445 | 449 | 500 |
2021/09/03 | 445 | 445 | 445 | 445 | 200 |
2021/09/02 | 444 | 445 | 444 | 445 | 300 |
2021/09/01 | 438 | 444 | 434 | 444 | 500 |
2021/08/31 | 444 | 444 | 444 | 444 | 100 |
2021/08/27 | 444 | 444 | 444 | 444 | 3,700 |
2021/08/26 | 440 | 444 | 440 | 441 | 1,000 |
2021/08/25 | 439 | 440 | 439 | 440 | 800 |
2021/08/24 | 438 | 439 | 438 | 439 | 200 |
2021/08/23 | 428 | 435 | 428 | 435 | 1,100 |
2021/08/20 | 439 | 439 | 426 | 427 | 2,100 |
2021/08/17 | 432 | 432 | 424 | 424 | 1,000 |
2021/08/16 | 430 | 430 | 430 | 430 | 100 |
2021/08/13 | 427 | 431 | 426 | 431 | 1,200 |
2021/08/12 | 427 | 428 | 427 | 427 | 800 |
2021/08/11 | 427 | 430 | 427 | 427 | 300 |
2021/08/10 | 427 | 428 | 426 | 426 | 400 |
2021/08/06 | 430 | 434 | 423 | 425 | 800 |
2021/08/05 | 428 | 429 | 428 | 429 | 600 |
2021/08/04 | 426 | 428 | 426 | 428 | 400 |
2021/08/03 | 423 | 424 | 423 | 424 | 200 |
2021/08/02 | 425 | 425 | 423 | 425 | 1,700 |
2021/07/30 | 426 | 426 | 423 | 425 | 900 |
2021/07/29 | 422 | 426 | 422 | 426 | 600 |
2021/07/27 | 431 | 431 | 430 | 430 | 10,200 |
2021/07/26 | 445 | 450 | 426 | 432 | 12,600 |
2021/07/21 | 440 | 445 | 440 | 440 | 700 |
2021/07/20 | 426 | 437 | 426 | 437 | 800 |
2021/07/19 | 456 | 456 | 429 | 432 | 3,700 |
2021/07/16 | 432 | 450 | 432 | 448 | 2,300 |
2021/07/15 | 430 | 439 | 430 | 431 | 1,300 |
2021/07/14 | 429 | 430 | 429 | 430 | 200 |
2021/07/12 | 426 | 426 | 426 | 426 | 100 |
2021/07/09 | 427 | 427 | 427 | 427 | 200 |
2021/07/08 | 425 | 425 | 420 | 425 | 900 |
2021/07/07 | 427 | 427 | 420 | 426 | 1,600 |
2021/07/06 | 428 | 428 | 428 | 428 | 200 |
2021/07/05 | 438 | 438 | 428 | 428 | 900 |
2021/07/02 | 437 | 437 | 437 | 437 | 800 |
2021/07/01 | 428 | 430 | 428 | 430 | 1,300 |
2021/06/30 | 436 | 436 | 436 | 436 | 500 |
2021/06/29 | 450 | 450 | 438 | 438 | 800 |
2021/06/28 | 449 | 449 | 449 | 449 | 4,000 |
2021/06/25 | 437 | 449 | 437 | 449 | 1,700 |
2021/06/24 | 435 | 437 | 433 | 437 | 700 |
2021/06/23 | 428 | 435 | 428 | 432 | 2,200 |
2021/06/22 | 428 | 428 | 428 | 428 | 100 |
2021/06/21 | 429 | 429 | 420 | 421 | 1,500 |
2021/06/18 | 428 | 428 | 426 | 426 | 200 |
2021/06/17 | 425 | 425 | 425 | 425 | 100 |
2021/06/16 | 426 | 430 | 426 | 430 | 300 |
2021/06/15 | 429 | 429 | 429 | 429 | 100 |
2021/06/14 | 430 | 430 | 430 | 430 | 100 |
2021/06/11 | 425 | 425 | 425 | 425 | 100 |
2021/06/10 | 427 | 430 | 427 | 430 | 400 |
2021/06/09 | 427 | 430 | 426 | 428 | 800 |
2021/06/07 | 430 | 430 | 430 | 430 | 400 |
2021/06/04 | 425 | 430 | 424 | 430 | 1,500 |
2021/06/03 | 420 | 430 | 420 | 429 | 3,100 |
2021/06/02 | 423 | 424 | 418 | 424 | 2,000 |
2021/06/01 | 430 | 430 | 422 | 422 | 500 |
2021/05/31 | 435 | 435 | 431 | 432 | 700 |
2021/05/27 | 434 | 434 | 434 | 434 | 3,400 |
2021/05/26 | 428 | 434 | 428 | 434 | 900 |
2021/05/25 | 423 | 428 | 423 | 425 | 1,700 |
2021/05/24 | 425 | 425 | 423 | 425 | 900 |
2021/05/21 | 422 | 424 | 420 | 424 | 1,300 |
2021/05/20 | 421 | 421 | 419 | 421 | 400 |
2021/05/19 | 422 | 424 | 421 | 424 | 1,100 |
2021/05/18 | 421 | 425 | 421 | 425 | 400 |
2021/05/14 | 419 | 430 | 419 | 423 | 500 |
2021/05/13 | 424 | 425 | 416 | 416 | 1,000 |
2021/05/12 | 432 | 436 | 425 | 425 | 700 |
2021/05/10 | 439 | 439 | 439 | 439 | 100 |
2021/05/06 | 452 | 452 | 430 | 438 | 700 |
2021/04/30 | 446 | 446 | 446 | 446 | 100 |
2021/04/28 | 440 | 440 | 440 | 440 | 100 |
2021/04/27 | 437 | 440 | 437 | 440 | 4,500 |
2021/04/26 | 433 | 437 | 432 | 437 | 1,300 |
2021/04/23 | 423 | 431 | 423 | 429 | 1,100 |
2021/04/22 | 432 | 432 | 424 | 425 | 1,200 |
2021/04/21 | 428 | 429 | 422 | 429 | 1,800 |
2021/04/20 | 423 | 433 | 423 | 427 | 1,000 |
2021/04/19 | 431 | 431 | 431 | 431 | 100 |
2021/04/16 | 431 | 437 | 431 | 435 | 700 |
2021/04/15 | 432 | 436 | 430 | 430 | 600 |
2021/04/14 | 429 | 432 | 429 | 432 | 200 |
2021/04/13 | 429 | 430 | 429 | 430 | 1,200 |
2021/04/12 | 429 | 429 | 429 | 429 | 100 |
2021/04/09 | 431 | 431 | 427 | 427 | 1,100 |
2021/04/08 | 431 | 438 | 430 | 430 | 400 |
2021/04/07 | 432 | 440 | 432 | 433 | 600 |
2021/04/06 | 430 | 430 | 430 | 430 | 100 |
2021/04/05 | 425 | 429 | 425 | 429 | 1,100 |
2021/04/02 | 439 | 440 | 430 | 430 | 1,000 |
2021/04/01 | 426 | 431 | 426 | 428 | 400 |
2021/03/31 | 426 | 426 | 425 | 425 | 300 |
2021/03/30 | 429 | 439 | 424 | 424 | 2,000 |
2021/03/29 | 447 | 447 | 433 | 434 | 6,200 |
2021/03/26 | 441 | 450 | 440 | 448 | 1,700 |
2021/03/25 | 431 | 439 | 428 | 439 | 2,200 |
2021/03/24 | 435 | 436 | 419 | 427 | 7,300 |
2021/03/23 | 438 | 438 | 433 | 434 | 4,200 |
2021/03/22 | 443 | 443 | 433 | 434 | 5,300 |
2021/03/19 | 440 | 459 | 432 | 435 | 15,900 |
2021/03/18 | 428 | 512 | 424 | 438 | 101,100 |
2021/03/17 | 427 | 432 | 427 | 432 | 1,900 |
2021/03/16 | 428 | 428 | 427 | 427 | 500 |
2021/03/15 | 426 | 430 | 426 | 430 | 700 |
2021/03/12 | 422 | 426 | 422 | 426 | 1,300 |
2021/03/11 | 430 | 430 | 417 | 422 | 2,900 |
2021/03/10 | 414 | 434 | 414 | 426 | 2,800 |
2021/03/09 | 422 | 422 | 422 | 422 | 100 |
2021/03/08 | 439 | 439 | 425 | 427 | 2,100 |
2021/03/05 | 429 | 493 | 428 | 428 | 8,900 |
2021/03/04 | 420 | 428 | 420 | 428 | 700 |
2021/03/03 | 436 | 436 | 434 | 434 | 400 |
2021/03/02 | 435 | 435 | 435 | 435 | 100 |
2021/03/01 | 436 | 436 | 436 | 436 | 3,700 |
2021/02/26 | 426 | 427 | 415 | 427 | 1,300 |
2021/02/25 | 420 | 428 | 420 | 428 | 300 |
2021/02/24 | 427 | 427 | 418 | 418 | 1,200 |
2021/02/22 | 419 | 419 | 419 | 419 | 100 |
2021/02/19 | 418 | 418 | 418 | 418 | 100 |
2021/02/18 | 426 | 426 | 410 | 418 | 1,200 |
2021/02/17 | 427 | 427 | 426 | 426 | 600 |
2021/02/15 | 435 | 435 | 434 | 434 | 700 |
2021/02/12 | 428 | 434 | 426 | 426 | 400 |
2021/02/09 | 429 | 429 | 429 | 429 | 100 |
2021/02/08 | 413 | 422 | 413 | 422 | 400 |
2021/02/05 | 429 | 429 | 429 | 429 | 400 |
2021/02/04 | 429 | 429 | 428 | 429 | 300 |
2021/02/03 | 429 | 429 | 429 | 429 | 100 |
2021/01/28 | 429 | 429 | 429 | 429 | 100 |
2021/01/27 | 429 | 429 | 429 | 429 | 3,600 |
2021/01/26 | 419 | 429 | 419 | 429 | 1,100 |
2021/01/25 | 425 | 430 | 425 | 427 | 800 |
2021/01/22 | 410 | 423 | 410 | 423 | 1,800 |
2021/01/20 | 406 | 410 | 400 | 410 | 1,300 |
2021/01/19 | 404 | 412 | 404 | 412 | 200 |
2021/01/18 | 404 | 404 | 404 | 404 | 100 |
2021/01/07 | 407 | 407 | 407 | 407 | 100 |
2021/01/05 | 415 | 415 | 415 | 415 | 500 |
2021/01/04 | 412 | 413 | 412 | 413 | 300 |