日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東名(4439)の株価時系列情報

東名(4439)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
2024/04/26 2,310 2,399 2,284 2,350 20,400
2024/04/25 2,294 2,355 2,294 2,320 24,200
2024/04/24 2,223 2,294 2,223 2,294 16,900
2024/04/23 2,100 2,254 2,100 2,225 28,700
2024/04/22 2,030 2,149 2,002 2,071 38,000
2024/04/19 2,052 2,100 1,985 2,000 31,200
2024/04/18 2,003 2,101 1,996 2,070 32,700
2024/04/17 2,132 2,257 2,024 2,024 42,100
2024/04/16 2,314 2,314 2,124 2,130 37,100
2024/04/15 2,300 2,389 2,285 2,314 42,500
2024/04/12 2,348 2,360 2,282 2,293 17,800
2024/04/11 2,266 2,352 2,262 2,317 16,800
2024/04/10 2,311 2,356 2,256 2,290 17,900
2024/04/09 2,287 2,355 2,284 2,346 9,800
2024/04/08 2,236 2,353 2,236 2,289 26,600
2024/04/05 2,265 2,289 2,241 2,248 10,800
2024/04/04 2,286 2,317 2,253 2,275 10,600
2024/04/03 2,302 2,360 2,246 2,286 29,300
2024/04/02 2,342 2,363 2,311 2,311 16,500
2024/04/01 2,370 2,370 2,316 2,329 14,500
2024/03/29 2,436 2,439 2,340 2,352 20,200
2024/03/28 2,331 2,470 2,330 2,436 34,800
2024/03/27 2,384 2,384 2,334 2,334 13,200
2024/03/26 2,394 2,394 2,332 2,359 10,800
2024/03/25 2,351 2,425 2,348 2,394 18,900
2024/03/22 2,389 2,389 2,343 2,347 5,200
2024/03/21 2,398 2,398 2,332 2,371 11,500
2024/03/19 2,369 2,394 2,318 2,394 3,600
2024/03/18 2,346 2,394 2,340 2,370 15,700
2024/03/15 2,304 2,365 2,292 2,317 15,200
2024/03/14 2,341 2,341 2,258 2,304 16,800
2024/03/13 2,295 2,360 2,295 2,341 15,200
2024/03/12 2,279 2,310 2,275 2,306 11,600
2024/03/11 2,229 2,303 2,225 2,297 21,400
2024/03/08 2,318 2,333 2,207 2,220 58,100
2024/03/07 2,360 2,403 2,318 2,333 14,200
2024/03/06 2,350 2,361 2,331 2,350 4,100
2024/03/05 2,301 2,394 2,300 2,386 15,100
2024/03/04 2,284 2,399 2,264 2,308 19,700
2024/03/01 2,299 2,335 2,253 2,285 25,800
2024/02/29 2,380 2,380 2,268 2,272 28,400
2024/02/28 2,475 2,484 2,381 2,381 34,400
2024/02/27 2,471 2,484 2,363 2,478 94,400
2024/02/26 2,363 2,470 2,357 2,430 33,900
2024/02/22 2,429 2,436 2,319 2,333 19,500
2024/02/21 2,394 2,435 2,350 2,424 20,400
2024/02/20 2,402 2,449 2,395 2,444 13,500
2024/02/19 2,328 2,432 2,328 2,400 17,900
2024/02/16 2,299 2,368 2,263 2,368 18,600
2024/02/15 2,396 2,396 2,254 2,254 16,300
2024/02/14 2,288 2,384 2,288 2,384 22,500
2024/02/13 2,251 2,328 2,233 2,294 20,000
2024/02/09 2,263 2,311 2,263 2,263 14,900
2024/02/08 2,278 2,325 2,254 2,284 9,900
2024/02/07 2,276 2,318 2,270 2,281 7,300
2024/02/06 2,344 2,344 2,282 2,282 6,200
2024/02/05 2,309 2,362 2,298 2,344 14,900
2024/02/02 2,271 2,333 2,264 2,278 14,000
2024/02/01 2,238 2,310 2,210 2,299 12,600
2024/01/31 2,177 2,256 2,170 2,252 18,800
2024/01/30 2,224 2,241 2,207 2,208 22,500
2024/01/29 2,224 2,235 2,196 2,217 14,300
2024/01/26 2,229 2,255 2,212 2,224 15,000
2024/01/25 2,219 2,301 2,204 2,261 29,600
2024/01/24 2,154 2,251 2,154 2,229 22,400
2024/01/23 2,210 2,224 2,150 2,181 28,700
2024/01/22 2,152 2,239 2,152 2,207 25,000
2024/01/19 2,315 2,351 2,189 2,200 49,800
2024/01/18 2,364 2,441 2,301 2,327 83,000
2024/01/17 2,311 2,438 2,265 2,345 113,000
2024/01/16 2,091 2,376 2,065 2,311 169,600
2024/01/15 1,830 2,068 1,800 2,050 198,000
2024/01/12 1,800 1,886 1,794 1,841 52,000
2024/01/11 1,833 1,879 1,788 1,800 57,400
2024/01/10 1,876 1,888 1,829 1,829 54,800
2024/01/09 1,837 1,915 1,837 1,876 60,700
2024/01/05 1,898 1,899 1,807 1,807 39,200
2024/01/04 1,836 1,870 1,808 1,868 24,400
2023/12/29 1,814 1,834 1,804 1,818 19,500
2023/12/28 1,760 1,828 1,745 1,810 35,200
2023/12/27 1,692 1,775 1,687 1,760 38,200
2023/12/26 1,687 1,737 1,668 1,685 44,700
2023/12/25 1,740 1,770 1,685 1,687 31,900
2023/12/22 1,736 1,759 1,708 1,719 36,700
2023/12/21 1,768 1,803 1,738 1,738 20,200
2023/12/20 1,814 1,825 1,776 1,781 21,700
2023/12/19 1,720 1,796 1,720 1,794 28,800
2023/12/18 1,693 1,751 1,667 1,716 15,200
2023/12/15 1,703 1,718 1,665 1,705 42,900
2023/12/14 1,744 1,765 1,670 1,685 33,400
2023/12/13 1,734 1,763 1,711 1,729 17,500
2023/12/12 1,738 1,776 1,714 1,733 20,800
2023/12/11 1,657 1,714 1,637 1,714 25,500
2023/12/08 1,695 1,695 1,661 1,662 23,200
2023/12/07 1,740 1,740 1,701 1,701 15,800
2023/12/06 1,738 1,768 1,738 1,745 9,600
2023/12/05 1,780 1,780 1,744 1,744 9,500
2023/12/04 1,731 1,798 1,730 1,780 18,800
2023/12/01 1,781 1,781 1,742 1,742 20,100
2023/11/30 1,793 1,825 1,781 1,781 21,100
2023/11/29 1,772 1,799 1,753 1,785 16,800
2023/11/28 1,838 1,857 1,785 1,785 29,600
2023/11/27 1,834 1,868 1,834 1,848 15,400
2023/11/24 1,833 1,843 1,812 1,829 22,900
2023/11/22 1,837 1,866 1,818 1,833 21,200
2023/11/21 1,840 1,840 1,779 1,837 30,700
2023/11/20 1,798 1,855 1,798 1,805 47,400
2023/11/17 1,760 1,783 1,745 1,783 17,300
2023/11/16 1,712 1,770 1,690 1,751 51,000
2023/11/15 1,749 1,750 1,701 1,710 30,000
2023/11/14 1,690 1,717 1,690 1,716 17,400
2023/11/13 1,736 1,766 1,688 1,692 30,100
2023/11/10 1,743 1,756 1,701 1,748 23,000
2023/11/09 1,760 1,760 1,724 1,742 41,800
2023/11/08 1,748 1,818 1,743 1,761 55,400
2023/11/07 1,721 1,766 1,714 1,743 34,800
2023/11/06 1,694 1,764 1,687 1,755 68,100
2023/11/02 1,651 1,695 1,620 1,646 64,200
2023/11/01 1,555 1,650 1,541 1,640 93,900
2023/10/31 1,500 1,546 1,451 1,546 73,000
2023/10/30 1,538 1,550 1,501 1,501 76,800
2023/10/27 1,510 1,550 1,505 1,533 88,100
2023/10/26 1,629 1,645 1,507 1,532 334,400
2023/10/25 1,710 1,735 1,684 1,703 83,000
2023/10/24 1,800 1,800 1,628 1,684 157,200
2023/10/23 1,860 1,869 1,750 1,771 184,600
2023/10/20 1,830 1,893 1,801 1,884 95,800
2023/10/19 1,927 1,960 1,868 1,875 91,300
2023/10/18 1,929 1,980 1,882 1,967 103,600
2023/10/17 1,969 2,030 1,881 1,969 252,700
2023/10/16 1,993 2,109 1,972 1,972 371,300
2023/10/13 2,464 2,488 2,383 2,472 134,500
2023/10/12 2,495 2,495 2,377 2,464 91,400
2023/10/11 2,483 2,520 2,446 2,484 44,100
2023/10/10 2,375 2,482 2,369 2,461 32,200
2023/10/06 2,383 2,399 2,300 2,377 30,300
2023/10/05 2,382 2,442 2,333 2,361 55,000
2023/10/04 2,444 2,459 2,372 2,385 72,700
2023/10/03 2,452 2,550 2,425 2,485 91,800
2023/10/02 2,417 2,529 2,400 2,491 120,300
2023/09/29 2,480 2,480 2,400 2,412 18,200
2023/09/28 2,456 2,550 2,435 2,450 42,900
2023/09/27 2,401 2,452 2,380 2,438 28,100
2023/09/26 2,446 2,463 2,390 2,401 38,400
2023/09/25 2,367 2,436 2,367 2,435 36,000
2023/09/22 2,255 2,369 2,255 2,338 29,700
2023/09/21 2,320 2,333 2,274 2,281 27,400
2023/09/20 2,430 2,435 2,332 2,348 27,000
2023/09/19 2,445 2,454 2,371 2,419 31,400
2023/09/15 2,350 2,410 2,342 2,384 31,000
2023/09/14 2,343 2,377 2,327 2,350 14,800
2023/09/13 2,355 2,371 2,294 2,347 29,500
2023/09/12 2,311 2,384 2,293 2,382 32,700
2023/09/11 2,221 2,330 2,221 2,330 55,600
2023/09/08 2,214 2,237 2,192 2,201 23,300
2023/09/07 2,275 2,277 2,206 2,214 25,100
2023/09/06 2,283 2,296 2,251 2,275 16,700
2023/09/05 2,303 2,312 2,279 2,301 21,200
2023/09/04 2,263 2,311 2,242 2,284 17,800
2023/09/01 2,270 2,270 2,186 2,248 26,200
2023/08/31 2,200 2,286 2,200 2,263 39,000
2023/08/30 2,218 2,252 2,159 2,200 36,400
2023/08/29 2,220 2,265 2,204 2,229 16,700
2023/08/28 2,222 2,298 2,206 2,220 19,400
2023/08/25 2,225 2,246 2,151 2,222 32,600
2023/08/24 2,292 2,305 2,211 2,227 45,200
2023/08/23 2,340 2,349 2,275 2,292 18,900
2023/08/22 2,359 2,405 2,332 2,340 14,000
2023/08/21 2,332 2,369 2,288 2,369 25,000
2023/08/18 2,449 2,449 2,380 2,382 18,000
2023/08/17 2,420 2,479 2,404 2,461 26,100
2023/08/16 2,448 2,513 2,439 2,455 22,500
2023/08/15 2,434 2,513 2,410 2,484 31,900
2023/08/14 2,472 2,490 2,418 2,434 17,300
2023/08/10 2,456 2,472 2,401 2,472 60,500
2023/08/09 2,340 2,488 2,340 2,481 42,600
2023/08/08 2,380 2,394 2,337 2,337 15,100
2023/08/07 2,358 2,414 2,340 2,385 19,800
2023/08/04 2,381 2,435 2,348 2,365 28,700
2023/08/03 2,507 2,507 2,428 2,429 26,400
2023/08/02 2,564 2,564 2,453 2,493 33,100
2023/08/01 2,595 2,717 2,528 2,544 71,700
2023/07/31 2,569 2,613 2,535 2,595 33,400
2023/07/28 2,588 2,720 2,506 2,519 100,300
2023/07/27 2,620 2,722 2,589 2,589 59,900
2023/07/26 2,742 2,742 2,611 2,642 48,000
2023/07/25 2,954 2,954 2,751 2,762 77,100
2023/07/24 3,015 3,095 2,951 2,980 71,100
2023/07/21 2,985 3,120 2,963 3,040 91,700
2023/07/20 3,010 3,050 2,951 3,015 64,700
2023/07/19 2,850 3,100 2,829 3,080 105,100
2023/07/18 2,923 3,010 2,800 2,838 87,600
2023/07/14 2,935 3,180 2,822 2,957 499,100
2023/07/13 2,705 2,795 2,650 2,685 100,800
2023/07/12 2,722 2,731 2,631 2,693 82,600
2023/07/11 2,686 2,764 2,650 2,723 45,100
2023/07/10 2,650 2,732 2,577 2,686 39,900
2023/07/07 2,680 2,708 2,622 2,652 35,200
2023/07/06 2,763 2,763 2,662 2,730 35,400
2023/07/05 2,833 2,840 2,760 2,788 31,400

このページの先頭へ