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
2026/06/15 745 768 730 759 6,000
2026/06/12 724 740 717 732 4,900
2026/06/11 741 760 739 739 6,200
2026/06/10 751 758 741 741 3,600
2026/06/09 759 761 743 751 9,200
2026/06/08 741 759 741 759 2,200
2026/06/05 732 766 732 741 20,400
2026/06/04 752 780 731 732 26,400
2026/06/03 765 782 752 752 6,500
2026/06/02 774 774 749 765 9,100
2026/06/01 759 784 751 774 14,800
2026/05/29 752 763 751 759 10,700
2026/05/28 822 822 760 760 40,200
2026/05/27 782 844 768 822 60,300
2026/05/26 762 771 762 768 4,700
2026/05/25 774 774 762 762 11,000
2026/05/22 761 767 755 762 11,300
2026/05/21 727 763 722 761 23,100
2026/05/20 741 747 717 730 31,100
2026/05/19 684 736 684 736 27,400
2026/05/18 715 715 681 689 22,800
2026/05/15 700 713 700 709 19,100
2026/05/14 713 713 678 696 34,600
2026/05/13 713 715 709 714 6,400
2026/05/12 700 713 698 713 17,500
2026/05/11 718 718 695 697 31,300
2026/05/08 728 729 715 718 13,300
2026/05/07 716 741 696 727 56,000
2026/05/01 736 747 714 715 52,600
2026/04/30 773 773 733 737 68,100
2026/04/28 842 849 775 779 93,200
2026/04/27 868 879 831 842 36,900
2026/04/24 866 899 861 868 54,600
2026/04/23 854 874 851 866 36,400
2026/04/22 878 879 850 854 67,900
2026/04/21 860 889 858 877 53,400
2026/04/20 825 862 825 859 70,700
2026/04/17 828 875 811 819 154,000
2026/04/16 820 845 800 821 146,600
2026/04/15 924 924 800 807 179,400
2026/04/14 938 946 934 934 20,900
2026/04/13 937 945 930 941 17,100
2026/04/10 964 968 947 949 9,100
2026/04/09 964 967 958 966 12,400
2026/04/08 962 968 960 964 13,300
2026/04/07 968 968 959 962 5,300
2026/04/06 967 967 959 962 5,200
2026/04/03 964 967 957 963 8,200
2026/03/27 960 965 947 964 27,500
2026/03/26 977 977 948 959 32,900
2026/03/25 959 968 959 964 26,100
2026/03/24 943 965 939 959 25,400
2026/03/23 943 949 930 943 41,700
2026/03/19 958 960 947 958 30,100
2026/03/18 968 973 963 964 11,700
2026/03/17 970 971 961 967 12,400
2026/03/16 959 971 953 964 27,700
2026/03/13 1,004 1,006 963 965 52,400
2026/03/12 1,012 1,019 1,010 1,012 18,300
2026/03/11 1,010 1,028 1,010 1,025 26,700
2026/03/10 1,033 1,044 1,004 1,014 52,000
2026/03/09 1,045 1,046 1,012 1,033 81,800
2026/03/06 1,038 1,045 1,025 1,040 19,000
2026/03/05 1,017 1,039 1,007 1,032 34,600
2026/03/04 1,000 1,013 987 1,001 80,400
2026/03/03 1,020 1,027 1,003 1,003 59,800
2026/03/02 1,023 1,052 1,017 1,029 71,600
2026/02/27 1,019 1,052 1,003 1,034 96,200
2026/02/26 1,027 1,060 983 986 173,200
2026/02/25 1,074 1,082 1,039 1,049 264,100
2026/02/24 1,097 1,100 1,050 1,066 155,000
2026/02/20 1,097 1,100 1,090 1,090 38,000
2026/02/19 1,092 1,099 1,092 1,093 19,900
2026/02/18 1,089 1,100 1,079 1,092 30,000
2026/02/17 1,106 1,106 1,078 1,087 25,000
2026/02/16 1,097 1,105 1,090 1,097 38,400
2026/02/13 1,088 1,098 1,073 1,097 32,800
2026/02/12 1,089 1,089 1,067 1,080 61,900
2026/02/10 1,085 1,090 1,061 1,075 93,000
2026/02/09 1,097 1,098 1,067 1,069 62,200
2026/02/06 1,073 1,089 1,055 1,082 66,900
2026/02/05 1,073 1,088 1,061 1,075 59,400
2026/02/04 1,080 1,085 1,073 1,078 25,200
2026/02/03 1,097 1,097 1,080 1,080 43,900
2026/02/02 1,095 1,099 1,083 1,084 28,000
2026/01/30 1,097 1,105 1,083 1,095 36,700
2026/01/29 1,109 1,110 1,081 1,091 37,300
2026/01/28 1,085 1,097 1,075 1,097 41,600
2026/01/27 1,074 1,091 1,072 1,085 39,200
2026/01/26 1,076 1,093 1,072 1,074 33,100
2026/01/23 1,103 1,103 1,070 1,081 81,400
2026/01/22 1,110 1,110 1,096 1,100 18,300
2026/01/21 1,107 1,110 1,093 1,110 23,300
2026/01/20 1,111 1,113 1,095 1,107 30,500
2026/01/19 1,121 1,129 1,097 1,105 43,800
2026/01/16 1,096 1,124 1,085 1,120 52,900
2026/01/15 1,052 1,118 1,050 1,083 123,500
2026/01/14 1,092 1,094 1,073 1,082 52,500
2026/01/13 1,083 1,087 1,070 1,086 74,400
2026/01/09 1,074 1,083 1,060 1,067 99,300
2026/01/08 1,069 1,075 1,059 1,071 28,300
2026/01/07 1,061 1,080 1,055 1,075 65,700
2026/01/06 1,078 1,080 1,065 1,066 43,900
2026/01/05 1,098 1,098 1,063 1,069 60,900
2025/12/30 1,088 1,089 1,063 1,081 32,200
2025/12/29 1,076 1,085 1,062 1,084 35,100
2025/12/26 1,082 1,082 1,064 1,076 25,100
2025/12/25 1,075 1,088 1,062 1,081 43,100
2025/12/24 1,071 1,089 1,058 1,075 22,000
2025/12/23 1,049 1,079 1,043 1,071 70,200
2025/12/22 1,050 1,066 1,040 1,041 72,600
2025/12/19 1,026 1,047 1,026 1,041 23,800
2025/12/18 1,036 1,045 1,018 1,033 51,300
2025/12/17 1,041 1,052 1,032 1,039 37,800
2025/12/16 1,052 1,058 1,033 1,041 34,800
2025/12/15 1,058 1,061 1,046 1,046 33,100
2025/12/12 1,040 1,060 1,032 1,058 42,100
2025/12/11 1,031 1,041 1,026 1,036 25,500
2025/12/10 1,043 1,045 1,033 1,038 13,400
2025/12/09 1,050 1,050 1,033 1,042 10,600
2025/12/08 1,054 1,066 1,045 1,048 24,800
2025/12/05 1,045 1,069 1,044 1,054 35,300
2025/12/04 1,047 1,056 1,040 1,045 27,700
2025/12/03 1,030 1,049 1,020 1,047 22,600
2025/12/02 1,039 1,041 1,027 1,030 19,400
2025/12/01 1,059 1,059 1,031 1,044 43,700
2025/11/28 1,045 1,064 1,038 1,055 45,300
2025/11/27 1,068 1,068 1,042 1,044 35,700
2025/11/26 1,045 1,070 1,045 1,067 75,000
2025/11/25 1,038 1,054 1,031 1,040 99,100
2025/11/21 1,004 1,042 1,003 1,038 61,800
2025/11/20 1,018 1,027 1,000 1,009 38,100
2025/11/19 1,023 1,047 1,020 1,020 49,300
2025/11/18 1,030 1,041 1,012 1,027 42,800
2025/11/17 1,037 1,048 1,018 1,042 61,400
2025/11/14 1,020 1,037 1,001 1,033 49,100
2025/11/13 1,036 1,037 1,011 1,017 45,900
2025/11/12 1,015 1,042 1,010 1,031 55,000
2025/11/11 1,023 1,023 999 1,018 34,100
2025/11/10 1,008 1,027 971 1,016 51,900
2025/11/07 1,015 1,019 996 1,009 31,800
2025/11/06 1,003 1,022 994 1,015 53,900
2025/11/05 987 999 980 994 50,100
2025/11/04 1,035 1,038 985 985 95,100
2025/10/31 1,019 1,039 1,007 1,035 60,100
2025/10/30 1,019 1,029 1,009 1,017 78,100
2025/10/29 1,010 1,030 1,001 1,019 88,300
2025/10/28 1,013 1,018 1,001 1,002 82,200
2025/10/27 1,002 1,028 1,000 1,013 85,200
2025/10/24 1,021 1,044 993 993 55,500
2025/10/23 1,026 1,034 1,018 1,018 36,300
2025/10/22 1,020 1,052 1,014 1,022 44,000
2025/10/21 1,021 1,026 981 1,011 65,500
2025/10/20 1,046 1,057 1,022 1,022 75,800
2025/10/17 955 1,038 955 1,024 131,400
2025/10/16 964 995 936 951 200,600
2025/10/15 1,067 1,081 1,054 1,070 114,500
2025/10/14 1,061 1,091 1,055 1,062 73,700
2025/10/10 1,090 1,110 1,066 1,070 31,100
2025/10/09 1,052 1,100 1,052 1,087 69,200
2025/10/08 1,055 1,070 1,052 1,070 25,000
2025/10/07 1,073 1,073 1,057 1,062 25,300
2025/10/06 1,074 1,075 1,053 1,070 39,800
2025/10/03 1,045 1,064 1,045 1,052 24,700
2025/10/02 1,031 1,046 1,030 1,043 35,500
2025/10/01 1,060 1,060 1,024 1,031 53,900
2025/09/30 1,063 1,080 1,051 1,060 31,500
2025/09/29 1,068 1,072 1,022 1,063 59,100
2025/09/26 1,090 1,093 1,068 1,068 73,100
2025/09/25 1,115 1,121 1,070 1,090 100,200
2025/09/24 1,067 1,170 1,054 1,116 367,600
2025/09/22 1,065 1,077 1,050 1,070 36,600
2025/09/19 1,065 1,075 1,052 1,054 42,800
2025/09/18 1,063 1,088 1,047 1,065 76,600
2025/09/17 1,034 1,048 1,015 1,041 50,200
2025/09/16 1,021 1,036 1,000 1,036 65,000
2025/09/12 988 1,017 974 1,000 63,700
2025/09/11 966 987 966 985 29,300
2025/09/10 972 988 964 970 16,300
2025/09/09 966 982 962 965 34,300
2025/09/08 950 969 950 964 56,800
2025/09/05 952 955 944 944 38,600
2025/09/04 937 950 931 950 42,800
2025/09/03 932 952 921 937 51,600
2025/09/02 940 952 931 939 19,900
2025/09/01 936 949 932 945 34,400
2025/08/29 969 973 947 947 27,600
2025/08/28 950 974 936 970 51,100
2025/08/28 1 -> 2.00 分割
2025/08/27 1,926 1,935 1,916 1,916 21,200
2025/08/26 1,949 1,949 1,907 1,919 24,200
2025/08/25 1,950 1,975 1,920 1,949 45,500
2025/08/22 1,909 1,921 1,907 1,910 16,500
2025/08/21 1,961 1,966 1,908 1,908 34,000
2025/08/20 2,000 2,017 1,925 1,960 63,800
2025/08/19 1,891 1,947 1,882 1,899 49,900
2025/08/18 1,853 1,882 1,853 1,869 22,100
2025/08/15 1,842 1,859 1,830 1,849 20,700
2025/08/14 1,842 1,856 1,817 1,856 17,800
2025/08/13 1,853 1,863 1,837 1,841 17,400
2025/08/12 1,868 1,872 1,834 1,855 21,900

このページの先頭へ