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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,147 | 2,203 | 2,107 | 2,128 | 21,900 |
| 2025/06/12 | 2,121 | 2,166 | 2,121 | 2,122 | 8,400 |
| 2025/06/11 | 2,097 | 2,121 | 2,080 | 2,108 | 15,000 |
| 2025/06/10 | 2,096 | 2,100 | 2,051 | 2,075 | 16,400 |
| 2025/06/09 | 2,024 | 2,088 | 1,998 | 2,087 | 28,800 |
| 2025/06/06 | 2,000 | 2,035 | 1,984 | 1,984 | 15,100 |
| 2025/06/05 | 1,965 | 2,015 | 1,955 | 1,999 | 17,500 |
| 2025/06/04 | 1,983 | 1,996 | 1,952 | 1,952 | 8,100 |
| 2025/06/03 | 1,958 | 2,000 | 1,934 | 1,965 | 10,900 |
| 2025/06/02 | 1,893 | 1,959 | 1,893 | 1,958 | 12,100 |
| 2025/05/30 | 1,867 | 1,907 | 1,867 | 1,906 | 18,000 |
| 2025/05/29 | 1,915 | 1,925 | 1,892 | 1,892 | 11,500 |
| 2025/05/28 | 1,933 | 1,944 | 1,911 | 1,915 | 2,300 |
| 2025/05/27 | 1,920 | 1,958 | 1,901 | 1,933 | 12,100 |
| 2025/05/26 | 1,934 | 1,941 | 1,904 | 1,906 | 8,600 |
| 2025/05/23 | 1,886 | 1,939 | 1,860 | 1,934 | 18,100 |
| 2025/05/22 | 1,843 | 1,890 | 1,843 | 1,860 | 11,300 |
| 2025/05/21 | 1,876 | 1,893 | 1,850 | 1,865 | 22,100 |
| 2025/05/20 | 1,956 | 1,956 | 1,875 | 1,876 | 38,100 |
| 2025/05/19 | 1,963 | 1,980 | 1,944 | 1,957 | 8,300 |
| 2025/05/16 | 1,906 | 1,983 | 1,906 | 1,963 | 10,900 |
| 2025/05/15 | 1,934 | 1,938 | 1,907 | 1,907 | 18,500 |
| 2025/05/14 | 1,995 | 1,995 | 1,923 | 1,923 | 21,700 |
| 2025/05/13 | 2,006 | 2,022 | 1,982 | 1,983 | 10,300 |
| 2025/05/12 | 1,969 | 2,040 | 1,965 | 2,006 | 19,300 |
| 2025/05/09 | 1,937 | 2,068 | 1,924 | 1,966 | 52,300 |
| 2025/05/08 | 1,934 | 1,942 | 1,911 | 1,923 | 9,500 |
| 2025/05/07 | 1,950 | 1,966 | 1,935 | 1,938 | 14,800 |
| 2025/05/02 | 1,997 | 1,997 | 1,924 | 1,950 | 19,600 |
| 2025/05/01 | 1,985 | 2,015 | 1,966 | 1,970 | 14,500 |
| 2025/04/30 | 2,016 | 2,016 | 1,962 | 1,984 | 24,500 |
| 2025/04/28 | 1,999 | 2,021 | 1,981 | 2,008 | 27,700 |
| 2025/04/25 | 1,946 | 2,010 | 1,946 | 1,990 | 30,800 |
| 2025/04/24 | 1,961 | 1,980 | 1,936 | 1,936 | 18,900 |
| 2025/04/23 | 1,969 | 1,992 | 1,952 | 1,955 | 14,600 |
| 2025/04/22 | 1,930 | 1,970 | 1,902 | 1,945 | 35,400 |
| 2025/04/21 | 2,012 | 2,050 | 1,914 | 1,914 | 63,600 |
| 2025/04/18 | 1,991 | 2,104 | 1,990 | 2,053 | 46,800 |
| 2025/04/17 | 1,914 | 2,021 | 1,890 | 1,990 | 60,500 |
| 2025/04/16 | 2,056 | 2,058 | 1,914 | 1,914 | 84,700 |
| 2025/04/15 | 2,307 | 2,314 | 2,030 | 2,056 | 105,300 |
| 2025/04/14 | 2,320 | 2,368 | 2,283 | 2,357 | 44,700 |
| 2025/04/11 | 2,241 | 2,345 | 2,182 | 2,310 | 29,300 |
| 2025/04/10 | 2,239 | 2,261 | 2,170 | 2,243 | 26,600 |
| 2025/04/09 | 2,115 | 2,189 | 2,058 | 2,139 | 24,700 |
| 2025/04/08 | 1,977 | 2,215 | 1,975 | 2,215 | 25,800 |
| 2025/04/07 | 1,810 | 1,948 | 1,800 | 1,897 | 42,200 |
| 2025/04/04 | 2,082 | 2,082 | 1,946 | 1,978 | 34,100 |
| 2025/04/03 | 2,000 | 2,114 | 1,995 | 2,083 | 32,100 |
| 2025/04/02 | 2,020 | 2,072 | 1,993 | 2,050 | 27,400 |
| 2025/04/01 | 2,116 | 2,129 | 2,040 | 2,060 | 19,400 |
| 2025/03/31 | 2,200 | 2,222 | 2,083 | 2,119 | 21,400 |
| 2025/03/28 | 2,221 | 2,222 | 2,175 | 2,204 | 16,000 |
| 2025/03/27 | 2,191 | 2,219 | 2,175 | 2,201 | 18,300 |
| 2025/03/26 | 2,238 | 2,238 | 2,183 | 2,191 | 22,200 |
| 2025/03/25 | 2,233 | 2,255 | 2,216 | 2,216 | 16,200 |
| 2025/03/24 | 2,255 | 2,300 | 2,223 | 2,233 | 7,800 |
| 2025/03/21 | 2,229 | 2,307 | 2,229 | 2,255 | 7,700 |
| 2025/03/19 | 2,257 | 2,257 | 2,217 | 2,228 | 7,400 |
| 2025/03/18 | 2,202 | 2,224 | 2,202 | 2,210 | 4,100 |
| 2025/03/17 | 2,207 | 2,240 | 2,207 | 2,220 | 3,800 |
| 2025/03/14 | 2,221 | 2,259 | 2,204 | 2,205 | 6,100 |
| 2025/03/13 | 2,305 | 2,328 | 2,230 | 2,230 | 9,900 |
| 2025/03/12 | 2,239 | 2,329 | 2,239 | 2,311 | 11,200 |
| 2025/03/11 | 2,242 | 2,275 | 2,195 | 2,245 | 17,300 |
| 2025/03/10 | 2,328 | 2,349 | 2,250 | 2,279 | 13,600 |
| 2025/03/07 | 2,281 | 2,315 | 2,281 | 2,310 | 5,200 |
| 2025/03/06 | 2,310 | 2,327 | 2,282 | 2,323 | 5,100 |
| 2025/03/05 | 2,280 | 2,299 | 2,280 | 2,297 | 1,500 |
| 2025/03/04 | 2,332 | 2,336 | 2,281 | 2,300 | 4,200 |
| 2025/03/03 | 2,239 | 2,366 | 2,238 | 2,332 | 10,800 |
| 2025/02/28 | 2,210 | 2,241 | 2,200 | 2,241 | 13,500 |
| 2025/02/27 | 2,301 | 2,301 | 2,221 | 2,244 | 25,400 |
| 2025/02/26 | 2,320 | 2,367 | 2,201 | 2,301 | 153,100 |
| 2025/02/25 | 2,343 | 2,343 | 2,259 | 2,320 | 25,800 |
| 2025/02/21 | 2,298 | 2,336 | 2,232 | 2,306 | 14,800 |
| 2025/02/20 | 2,265 | 2,323 | 2,265 | 2,319 | 10,400 |
| 2025/02/19 | 2,307 | 2,310 | 2,260 | 2,265 | 12,300 |
| 2025/02/18 | 2,285 | 2,340 | 2,280 | 2,307 | 17,500 |
| 2025/02/17 | 2,311 | 2,314 | 2,288 | 2,292 | 7,600 |
| 2025/02/14 | 2,292 | 2,347 | 2,288 | 2,288 | 6,500 |
| 2025/02/13 | 2,346 | 2,346 | 2,285 | 2,286 | 19,700 |
| 2025/02/12 | 2,368 | 2,393 | 2,322 | 2,346 | 5,200 |
| 2025/02/10 | 2,342 | 2,405 | 2,292 | 2,357 | 26,900 |
| 2025/02/07 | 2,384 | 2,406 | 2,344 | 2,346 | 21,300 |
| 2025/02/06 | 2,504 | 2,530 | 2,383 | 2,405 | 42,500 |
| 2025/02/05 | 2,328 | 2,549 | 2,328 | 2,504 | 99,400 |
| 2025/02/04 | 2,213 | 2,422 | 2,213 | 2,351 | 98,900 |
| 2025/02/03 | 1,991 | 2,195 | 1,991 | 2,179 | 45,300 |
| 2025/01/31 | 2,090 | 2,110 | 1,989 | 2,030 | 45,800 |
| 2025/01/30 | 1,983 | 2,125 | 1,980 | 2,086 | 63,900 |
| 2025/01/29 | 2,060 | 2,060 | 2,013 | 2,015 | 11,200 |
| 2025/01/28 | 2,042 | 2,077 | 2,010 | 2,035 | 12,000 |
| 2025/01/27 | 2,150 | 2,150 | 2,052 | 2,054 | 20,200 |
| 2025/01/24 | 2,007 | 2,118 | 2,007 | 2,100 | 22,200 |
| 2025/01/23 | 2,009 | 2,025 | 1,982 | 2,006 | 48,600 |
| 2025/01/22 | 2,063 | 2,070 | 2,020 | 2,029 | 20,600 |
| 2025/01/21 | 2,060 | 2,087 | 2,017 | 2,056 | 18,300 |
| 2025/01/20 | 2,093 | 2,115 | 2,063 | 2,063 | 17,000 |
| 2025/01/17 | 2,054 | 2,115 | 2,039 | 2,093 | 25,300 |
| 2025/01/16 | 2,043 | 2,129 | 2,032 | 2,072 | 74,000 |
| 2025/01/15 | 2,350 | 2,412 | 2,027 | 2,032 | 112,900 |
| 2025/01/14 | 2,213 | 2,223 | 2,160 | 2,207 | 26,500 |
| 2025/01/10 | 2,215 | 2,276 | 2,191 | 2,230 | 18,600 |
| 2025/01/09 | 2,204 | 2,222 | 2,174 | 2,190 | 18,700 |
| 2025/01/08 | 2,274 | 2,274 | 2,216 | 2,216 | 20,000 |
| 2025/01/07 | 2,314 | 2,322 | 2,247 | 2,259 | 14,700 |
| 2025/01/06 | 2,435 | 2,435 | 2,234 | 2,282 | 26,800 |
| 2024/12/30 | 2,412 | 2,442 | 2,383 | 2,417 | 12,100 |
| 2024/12/27 | 2,310 | 2,420 | 2,310 | 2,412 | 21,400 |
| 2024/12/26 | 2,321 | 2,385 | 2,286 | 2,286 | 23,600 |
| 2024/12/25 | 2,341 | 2,391 | 2,301 | 2,335 | 13,200 |
| 2024/12/24 | 2,374 | 2,380 | 2,309 | 2,341 | 27,900 |
| 2024/12/23 | 2,347 | 2,400 | 2,312 | 2,393 | 22,000 |
| 2024/12/20 | 2,423 | 2,433 | 2,315 | 2,347 | 33,400 |
| 2024/12/19 | 2,323 | 2,473 | 2,323 | 2,464 | 31,200 |
| 2024/12/18 | 2,466 | 2,480 | 2,356 | 2,389 | 28,200 |
| 2024/12/17 | 2,406 | 2,488 | 2,349 | 2,466 | 43,400 |
| 2024/12/16 | 2,480 | 2,519 | 2,382 | 2,406 | 52,600 |
| 2024/12/13 | 2,456 | 2,471 | 2,407 | 2,471 | 25,600 |
| 2024/12/12 | 2,201 | 2,437 | 2,201 | 2,425 | 86,400 |
| 2024/12/11 | 2,226 | 2,274 | 2,122 | 2,200 | 74,400 |
| 2024/12/10 | 2,355 | 2,380 | 2,270 | 2,270 | 44,200 |
| 2024/12/09 | 2,420 | 2,420 | 2,352 | 2,386 | 22,100 |
| 2024/12/06 | 2,498 | 2,515 | 2,355 | 2,386 | 29,100 |
| 2024/12/05 | 2,341 | 2,498 | 2,336 | 2,473 | 38,300 |
| 2024/12/04 | 2,406 | 2,430 | 2,336 | 2,351 | 24,700 |
| 2024/12/03 | 2,373 | 2,414 | 2,270 | 2,406 | 49,900 |
| 2024/12/02 | 2,494 | 2,526 | 2,375 | 2,403 | 41,500 |
| 2024/11/29 | 2,404 | 2,487 | 2,400 | 2,487 | 15,300 |
| 2024/11/28 | 2,460 | 2,499 | 2,421 | 2,421 | 20,000 |
| 2024/11/27 | 2,533 | 2,533 | 2,403 | 2,461 | 55,600 |
| 2024/11/26 | 2,467 | 2,525 | 2,440 | 2,519 | 37,100 |
| 2024/11/25 | 2,476 | 2,489 | 2,400 | 2,463 | 42,800 |
| 2024/11/22 | 2,417 | 2,446 | 2,353 | 2,446 | 29,300 |
| 2024/11/21 | 2,442 | 2,516 | 2,392 | 2,400 | 42,500 |
| 2024/11/20 | 2,285 | 2,445 | 2,285 | 2,434 | 55,500 |
| 2024/11/19 | 2,321 | 2,323 | 2,227 | 2,280 | 51,800 |
| 2024/11/18 | 2,336 | 2,400 | 2,301 | 2,336 | 23,800 |
| 2024/11/15 | 2,397 | 2,431 | 2,355 | 2,355 | 41,300 |
| 2024/11/14 | 2,403 | 2,428 | 2,326 | 2,355 | 35,000 |
| 2024/11/13 | 2,320 | 2,422 | 2,281 | 2,404 | 76,200 |
| 2024/11/12 | 2,294 | 2,328 | 2,278 | 2,320 | 31,300 |
| 2024/11/11 | 2,349 | 2,354 | 2,270 | 2,344 | 38,000 |
| 2024/11/08 | 2,259 | 2,328 | 2,239 | 2,328 | 51,700 |
| 2024/11/07 | 2,187 | 2,288 | 2,187 | 2,241 | 37,500 |
| 2024/11/06 | 2,119 | 2,200 | 2,054 | 2,200 | 57,700 |
| 2024/11/05 | 2,164 | 2,220 | 2,015 | 2,124 | 61,400 |
| 2024/11/01 | 2,239 | 2,250 | 2,114 | 2,136 | 69,600 |
| 2024/10/31 | 2,160 | 2,249 | 2,146 | 2,239 | 114,100 |
| 2024/10/30 | 2,252 | 2,256 | 2,110 | 2,110 | 120,100 |
| 2024/10/29 | 2,142 | 2,247 | 2,135 | 2,213 | 91,400 |
| 2024/10/28 | 1,995 | 2,136 | 1,995 | 2,128 | 81,800 |
| 2024/10/25 | 2,081 | 2,105 | 1,973 | 2,002 | 114,800 |
| 2024/10/24 | 1,930 | 2,031 | 1,920 | 2,031 | 93,600 |
| 2024/10/23 | 1,879 | 1,965 | 1,879 | 1,955 | 40,700 |
| 2024/10/22 | 1,920 | 1,939 | 1,872 | 1,879 | 43,400 |
| 2024/10/21 | 1,874 | 1,920 | 1,848 | 1,920 | 64,500 |
| 2024/10/18 | 1,751 | 1,880 | 1,726 | 1,839 | 96,000 |
| 2024/10/17 | 1,881 | 1,888 | 1,738 | 1,763 | 143,700 |
| 2024/10/16 | 1,964 | 1,985 | 1,847 | 1,866 | 324,000 |
| 2024/10/15 | 1,752 | 1,789 | 1,710 | 1,717 | 25,400 |
| 2024/10/11 | 1,662 | 1,739 | 1,662 | 1,730 | 8,400 |
| 2024/10/10 | 1,667 | 1,693 | 1,641 | 1,668 | 17,000 |
| 2024/10/09 | 1,705 | 1,725 | 1,660 | 1,680 | 18,500 |
| 2024/10/08 | 1,738 | 1,753 | 1,659 | 1,705 | 27,000 |
| 2024/10/07 | 1,798 | 1,800 | 1,722 | 1,750 | 29,400 |
| 2024/10/04 | 1,717 | 1,778 | 1,717 | 1,766 | 15,700 |
| 2024/10/03 | 1,704 | 1,750 | 1,675 | 1,726 | 18,100 |
| 2024/10/02 | 1,757 | 1,771 | 1,686 | 1,693 | 21,400 |
| 2024/10/01 | 1,738 | 1,842 | 1,722 | 1,775 | 39,300 |
| 2024/09/30 | 1,615 | 1,744 | 1,598 | 1,733 | 35,500 |
| 2024/09/27 | 1,668 | 1,723 | 1,615 | 1,695 | 36,100 |
| 2024/09/26 | 1,630 | 1,656 | 1,568 | 1,628 | 31,000 |
| 2024/09/25 | 1,660 | 1,725 | 1,536 | 1,670 | 72,000 |
| 2024/09/24 | 1,670 | 1,697 | 1,636 | 1,660 | 31,500 |
| 2024/09/20 | 1,579 | 1,674 | 1,549 | 1,659 | 61,100 |
| 2024/09/19 | 1,493 | 1,586 | 1,489 | 1,560 | 35,200 |
| 2024/09/18 | 1,490 | 1,494 | 1,473 | 1,493 | 8,000 |
| 2024/09/17 | 1,429 | 1,472 | 1,429 | 1,461 | 5,800 |
| 2024/09/13 | 1,476 | 1,479 | 1,429 | 1,429 | 9,600 |
| 2024/09/12 | 1,410 | 1,481 | 1,401 | 1,454 | 15,800 |
| 2024/09/11 | 1,436 | 1,437 | 1,366 | 1,390 | 9,200 |
| 2024/09/10 | 1,403 | 1,437 | 1,390 | 1,427 | 10,200 |
| 2024/09/09 | 1,351 | 1,399 | 1,351 | 1,397 | 7,500 |
| 2024/09/06 | 1,392 | 1,412 | 1,375 | 1,408 | 15,000 |
| 2024/09/05 | 1,380 | 1,407 | 1,341 | 1,392 | 26,200 |
| 2024/09/04 | 1,354 | 1,380 | 1,301 | 1,320 | 28,400 |
| 2024/09/03 | 1,342 | 1,385 | 1,342 | 1,380 | 8,400 |
| 2024/09/02 | 1,372 | 1,375 | 1,326 | 1,348 | 15,700 |
| 2024/08/30 | 1,371 | 1,400 | 1,367 | 1,379 | 10,500 |
| 2024/08/29 | 1,383 | 1,417 | 1,373 | 1,373 | 15,900 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 2,858 | 2,858 | 2,790 | 2,801 | 7,400 |
| 2024/08/27 | 2,931 | 2,980 | 2,812 | 2,875 | 17,400 |
| 2024/08/26 | 2,714 | 2,931 | 2,714 | 2,931 | 18,500 |
| 2024/08/23 | 2,700 | 2,742 | 2,676 | 2,714 | 12,400 |
| 2024/08/22 | 2,751 | 2,790 | 2,706 | 2,706 | 9,300 |
| 2024/08/21 | 2,823 | 2,873 | 2,761 | 2,778 | 8,900 |
| 2024/08/20 | 2,815 | 2,918 | 2,815 | 2,823 | 5,300 |
| 2024/08/19 | 2,900 | 2,930 | 2,811 | 2,815 | 7,300 |