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
2026/10/29 1,016 1,043 1,012 1,042 29,800
2026/10/28 1,026 1,026 1,002 1,007 28,400
2026/10/27 1,039 1,040 1,005 1,005 34,300
2026/10/26 1,011 1,027 1,005 1,019 44,900
2026/10/23 1,000 1,010 996 1,000 24,800
2026/10/22 999 1,029 995 995 57,000
2026/10/21 997 1,002 986 990 55,800
2026/10/20 993 1,004 990 996 48,900
2026/10/19 1,014 1,021 990 1,000 121,100
2026/10/16 1,055 1,055 999 999 235,600
2026/10/15 868 1,014 853 1,014 312,900
2026/10/14 856 869 844 864 14,000
2026/10/13 842 857 832 842 15,000
2026/10/09 854 854 840 841 8,200
2026/10/08 835 877 835 862 12,200
2026/10/07 840 840 833 835 3,400
2026/10/06 845 845 831 840 10,600
2026/10/05 833 847 833 841 2,700
2026/10/02 835 838 832 837 2,800
2026/10/01 830 838 826 826 2,600
2026/09/30 837 843 830 830 6,400
2026/09/29 867 867 845 845 21,900
2026/09/28 844 845 830 837 10,100
2026/09/25 809 830 809 829 13,300
2026/09/24 805 809 801 809 9,700
2026/09/18 792 805 792 805 1,900
2026/09/17 802 802 798 798 5,100
2026/09/16 802 805 792 797 3,600
2026/09/15 779 801 775 801 4,100
2026/09/14 773 776 767 776 1,500
2026/09/11 785 786 777 777 5,900
2026/09/10 784 787 784 784 2,000
2026/09/09 792 798 791 791 1,500
2026/09/08 792 799 792 796 1,600
2026/09/07 793 799 792 792 3,400
2026/09/04 796 805 790 800 2,700
2026/09/03 800 800 795 796 2,500
2026/09/02 798 820 794 801 7,600
2026/09/01 783 803 783 800 7,600
2026/08/31 768 783 768 783 16,100
2026/08/28 762 770 761 763 6,000
2026/08/27 763 769 762 762 20,200
2026/08/26 768 770 763 763 15,600
2026/08/25 770 782 761 769 28,900
2026/08/24 773 773 766 770 4,000
2026/08/21 768 779 768 772 2,900
2026/08/20 764 778 761 772 6,600
2026/08/19 774 780 761 764 6,900
2026/08/18 775 779 768 768 6,200
2026/08/17 771 773 769 773 16,400
2026/08/14 773 775 766 771 5,900
2026/08/13 763 770 763 769 4,600
2026/08/12 761 776 761 763 8,800
2026/08/10 767 775 760 761 11,100
2026/08/07 767 782 765 767 6,200
2026/08/06 757 764 755 764 2,900
2026/08/05 764 777 755 759 3,300
2026/08/04 753 764 753 764 4,200
2026/08/03 763 775 753 753 8,100
2026/07/31 775 775 759 759 9,000
2026/07/30 785 785 757 772 10,300
2026/07/29 821 821 785 785 10,600
2026/07/28 861 880 821 821 29,500
2026/07/27 817 833 817 831 8,800
2026/07/24 792 817 792 817 8,200
2026/07/23 788 803 788 791 6,100
2026/07/22 825 825 781 783 13,300
2026/07/21 812 835 812 824 6,600
2026/07/17 855 856 815 821 7,400
2026/07/16 897 897 856 856 38,400
2026/07/15 772 913 763 898 230,100
2026/07/14 777 777 761 763 1,900
2026/07/13 769 778 761 770 3,500
2026/07/10 779 779 759 767 3,700
2026/07/09 778 778 765 772 8,900
2026/07/08 785 785 766 773 9,000
2026/07/07 771 787 766 784 6,500
2026/07/06 755 771 750 771 9,600
2026/07/03 750 759 742 752 5,300
2026/07/02 735 750 730 750 2,300
2026/07/01 715 744 715 744 10,800
2026/06/30 730 730 711 730 3,400
2026/06/29 717 729 715 729 5,100
2026/06/26 721 726 717 717 5,000
2026/06/25 735 737 720 720 17,300
2026/06/24 728 740 721 735 2,500
2026/06/23 739 748 720 728 19,600
2026/06/22 743 752 730 743 9,900
2026/06/19 763 763 741 750 2,500
2026/06/18 762 768 748 763 5,100
2026/06/17 746 760 730 748 5,300
2026/06/16 769 769 733 733 3,000
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

このページの先頭へ