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
2020/12/30 1,128 1,137 1,100 1,137 9,900
2020/12/29 1,089 1,147 1,075 1,108 19,000
2020/12/28 1,066 1,077 1,060 1,060 33,800
2020/12/25 1,080 1,105 1,080 1,084 28,900
2020/12/24 1,063 1,090 1,063 1,080 17,800
2020/12/23 1,096 1,100 1,067 1,067 19,900
2020/12/22 1,120 1,131 1,100 1,100 20,400
2020/12/21 1,162 1,167 1,140 1,140 12,600
2020/12/18 1,170 1,189 1,163 1,167 7,200
2020/12/17 1,166 1,178 1,166 1,168 11,600
2020/12/16 1,185 1,210 1,166 1,169 20,700
2020/12/15 1,196 1,204 1,187 1,188 11,600
2020/12/14 1,201 1,220 1,196 1,196 15,100
2020/12/11 1,227 1,227 1,193 1,204 9,700
2020/12/10 1,207 1,215 1,192 1,198 10,400
2020/12/09 1,211 1,224 1,210 1,215 8,500
2020/12/08 1,210 1,239 1,210 1,217 2,700
2020/12/07 1,223 1,232 1,208 1,210 7,900
2020/12/04 1,240 1,240 1,227 1,232 5,500
2020/12/03 1,251 1,251 1,234 1,234 3,100
2020/12/02 1,242 1,261 1,231 1,256 9,900
2020/12/01 1,237 1,247 1,233 1,242 3,500
2020/11/30 1,255 1,271 1,216 1,244 12,700
2020/11/27 1,249 1,274 1,216 1,274 23,700
2020/11/26 1,228 1,245 1,228 1,232 7,000
2020/11/25 1,232 1,248 1,218 1,241 9,800
2020/11/24 1,203 1,233 1,197 1,232 14,100
2020/11/20 1,200 1,201 1,165 1,194 20,000
2020/11/19 1,222 1,225 1,184 1,184 17,700
2020/11/18 1,248 1,248 1,203 1,226 7,600
2020/11/17 1,310 1,310 1,260 1,265 8,300
2020/11/16 1,310 1,317 1,284 1,296 8,400
2020/11/13 1,268 1,310 1,261 1,307 13,400
2020/11/12 1,291 1,316 1,276 1,285 8,300
2020/11/11 1,273 1,293 1,273 1,290 10,100
2020/11/10 1,284 1,284 1,253 1,275 17,700
2020/11/09 1,288 1,290 1,273 1,284 8,500
2020/11/06 1,285 1,290 1,263 1,278 13,200
2020/11/05 1,276 1,289 1,270 1,285 14,900
2020/11/04 1,258 1,279 1,243 1,275 30,700
2020/11/02 1,235 1,261 1,228 1,239 19,500
2020/10/30 1,235 1,236 1,200 1,232 25,800
2020/10/29 1,161 1,230 1,161 1,230 32,200
2020/10/28 1,177 1,189 1,170 1,186 15,900
2020/10/27 1,175 1,194 1,169 1,189 23,000
2020/10/26 1,200 1,202 1,176 1,176 11,000
2020/10/23 1,173 1,193 1,149 1,180 21,600
2020/10/22 1,220 1,228 1,168 1,173 27,100
2020/10/21 1,246 1,246 1,218 1,220 12,500
2020/10/20 1,251 1,268 1,221 1,223 16,000
2020/10/19 1,281 1,282 1,250 1,251 25,900
2020/10/16 1,329 1,333 1,282 1,288 32,000
2020/10/15 1,347 1,364 1,319 1,346 44,100
2020/10/14 1,302 1,380 1,260 1,351 196,900
2020/10/13 1,465 1,465 1,429 1,452 71,100
2020/10/12 1,450 1,468 1,440 1,465 42,200
2020/10/09 1,430 1,445 1,404 1,445 20,400
2020/10/08 1,443 1,449 1,412 1,413 26,300
2020/10/07 1,464 1,464 1,431 1,441 35,200
2020/10/06 1,450 1,490 1,425 1,464 92,100
2020/10/05 1,442 1,450 1,422 1,450 43,800
2020/10/02 1,427 1,440 1,402 1,422 40,700
2020/09/30 1,443 1,443 1,420 1,427 19,900
2020/09/29 1,425 1,440 1,414 1,440 28,300
2020/09/28 1,404 1,439 1,393 1,439 44,300
2020/09/25 1,353 1,405 1,353 1,389 20,300
2020/09/24 1,419 1,419 1,350 1,350 32,300
2020/09/23 1,399 1,435 1,387 1,431 44,400
2020/09/18 1,383 1,383 1,350 1,383 12,800
2020/09/17 1,363 1,380 1,347 1,379 20,300
2020/09/16 1,366 1,366 1,340 1,361 11,000
2020/09/15 1,347 1,372 1,335 1,366 13,100
2020/09/14 1,365 1,384 1,346 1,352 16,300
2020/09/11 1,316 1,379 1,316 1,350 40,800
2020/09/10 1,296 1,334 1,296 1,319 9,000
2020/09/09 1,284 1,320 1,284 1,296 16,600
2020/09/08 1,281 1,326 1,281 1,324 10,000
2020/09/07 1,281 1,308 1,281 1,287 14,600
2020/09/04 1,297 1,299 1,275 1,290 14,100
2020/09/03 1,321 1,325 1,308 1,320 9,300
2020/09/02 1,346 1,346 1,317 1,321 14,400
2020/09/01 1,351 1,351 1,313 1,325 11,000
2020/08/31 1,275 1,358 1,247 1,338 42,000
2020/08/28 1,314 1,337 1,265 1,284 124,500
2020/08/27 1,308 1,339 1,305 1,324 23,300
2020/08/26 1,277 1,306 1,263 1,305 26,400
2020/08/25 1,300 1,304 1,260 1,272 34,900
2020/08/24 1,304 1,316 1,290 1,295 11,400
2020/08/21 1,336 1,336 1,309 1,316 17,900
2020/08/20 1,365 1,365 1,331 1,336 12,500
2020/08/19 1,362 1,382 1,350 1,364 13,600
2020/08/18 1,372 1,376 1,360 1,371 16,700
2020/08/17 1,347 1,386 1,342 1,386 17,200
2020/08/14 1,320 1,368 1,300 1,368 16,400
2020/08/13 1,319 1,330 1,305 1,322 16,700
2020/08/12 1,336 1,356 1,310 1,312 12,600
2020/08/11 1,350 1,354 1,331 1,334 10,000
2020/08/07 1,393 1,393 1,313 1,335 17,200
2020/08/06 1,379 1,396 1,359 1,393 14,100
2020/08/05 1,281 1,375 1,269 1,375 30,500
2020/08/04 1,298 1,309 1,265 1,281 27,500
2020/08/03 1,223 1,268 1,202 1,258 34,700
2020/07/31 1,224 1,242 1,155 1,179 47,400
2020/07/30 1,326 1,326 1,254 1,254 37,000
2020/07/29 1,397 1,397 1,289 1,316 55,500
2020/07/28 1,401 1,407 1,383 1,394 16,200
2020/07/27 1,391 1,416 1,391 1,401 17,600
2020/07/22 1,419 1,419 1,396 1,398 13,800
2020/07/21 1,424 1,428 1,408 1,419 19,100
2020/07/20 1,437 1,437 1,392 1,422 41,700
2020/07/17 1,399 1,402 1,374 1,386 25,700
2020/07/16 1,437 1,437 1,393 1,400 40,200
2020/07/15 1,435 1,435 1,380 1,411 60,100
2020/07/14 1,507 1,577 1,407 1,407 278,500
2020/07/13 1,455 1,503 1,438 1,503 128,900
2020/07/10 1,436 1,446 1,421 1,445 35,900
2020/07/09 1,435 1,450 1,410 1,430 37,400
2020/07/08 1,392 1,424 1,372 1,407 24,700
2020/07/07 1,399 1,399 1,372 1,387 22,500
2020/07/06 1,447 1,447 1,387 1,397 39,700
2020/07/03 1,450 1,450 1,415 1,439 64,500
2020/07/02 1,485 1,486 1,405 1,440 80,600
2020/07/01 1,525 1,549 1,503 1,503 26,600
2020/06/30 1,555 1,598 1,493 1,519 46,600
2020/06/29 1,485 1,559 1,485 1,550 40,100
2020/06/26 1,500 1,505 1,440 1,472 18,800
2020/06/25 1,481 1,499 1,457 1,485 10,300
2020/06/24 1,513 1,520 1,492 1,508 31,400
2020/06/23 1,485 1,493 1,420 1,485 26,300
2020/06/22 1,440 1,480 1,435 1,470 28,100
2020/06/19 1,439 1,446 1,423 1,438 14,600
2020/06/18 1,407 1,450 1,395 1,425 15,800
2020/06/17 1,448 1,448 1,391 1,400 15,900
2020/06/16 1,491 1,500 1,406 1,430 21,700
2020/06/15 1,500 1,529 1,430 1,459 50,700
2020/06/12 1,390 1,480 1,375 1,470 98,100
2020/06/11 1,376 1,417 1,370 1,370 11,700
2020/06/10 1,380 1,396 1,373 1,391 2,100
2020/06/09 1,400 1,405 1,380 1,380 6,100
2020/06/08 1,383 1,394 1,372 1,384 4,700
2020/06/05 1,380 1,380 1,369 1,370 2,400
2020/06/04 1,370 1,380 1,360 1,370 8,600
2020/06/03 1,370 1,379 1,362 1,367 8,100
2020/06/02 1,373 1,389 1,365 1,370 4,100
2020/06/01 1,370 1,393 1,360 1,381 5,500
2020/05/29 1,370 1,380 1,370 1,370 5,100
2020/05/28 1,387 1,395 1,375 1,387 6,600
2020/05/27 1,370 1,387 1,370 1,387 2,800
2020/05/26 1,398 1,399 1,365 1,375 7,800
2020/05/25 1,370 1,385 1,356 1,373 8,900
2020/05/22 1,360 1,360 1,348 1,349 2,000
2020/05/21 1,352 1,360 1,340 1,350 3,000
2020/05/20 1,340 1,355 1,320 1,334 5,800
2020/05/19 1,365 1,365 1,340 1,340 12,000
2020/05/18 1,338 1,362 1,335 1,351 7,700
2020/05/15 1,350 1,350 1,313 1,336 9,400
2020/05/14 1,340 1,354 1,331 1,354 12,800
2020/05/13 1,308 1,388 1,308 1,355 20,000
2020/05/12 1,319 1,340 1,317 1,328 6,900
2020/05/11 1,330 1,330 1,300 1,320 9,800
2020/05/08 1,301 1,337 1,298 1,300 11,100
2020/05/07 1,226 1,280 1,216 1,255 7,900
2020/05/01 1,270 1,281 1,253 1,256 9,700
2020/04/30 1,340 1,340 1,282 1,300 10,400
2020/04/28 1,270 1,300 1,256 1,300 13,800
2020/04/27 1,185 1,296 1,185 1,279 14,600
2020/04/24 1,189 1,205 1,150 1,181 7,800
2020/04/23 1,199 1,200 1,180 1,189 3,700
2020/04/22 1,141 1,177 1,121 1,151 7,000
2020/04/21 1,275 1,275 1,163 1,170 11,600
2020/04/20 1,268 1,269 1,218 1,242 10,000
2020/04/17 1,250 1,274 1,185 1,268 17,800
2020/04/16 1,150 1,220 1,113 1,220 18,000
2020/04/15 1,142 1,215 1,097 1,168 60,500
2020/04/14 1,097 1,142 1,097 1,142 30,600
2020/04/13 1,019 1,029 987 992 20,400
2020/04/10 1,011 1,029 1,005 1,029 11,700
2020/04/09 1,030 1,030 995 1,010 9,300
2020/04/08 1,037 1,040 965 1,010 39,400
2020/04/07 1,031 1,031 1,031 1,031 1,900
2020/04/06 870 910 870 881 3,800
2020/04/03 886 937 869 879 17,500
2020/04/02 904 924 856 856 2,800
2020/04/01 965 965 925 925 4,600
2020/03/31 999 999 930 980 16,100
2020/03/30 945 1,000 945 974 12,500
2020/03/27 1,011 1,022 981 990 13,100
2020/03/26 1,012 1,012 962 981 13,100
2020/03/25 961 999 960 997 19,900
2020/03/24 833 875 833 871 4,000
2020/03/23 780 843 755 828 17,000
2020/03/19 863 863 787 787 17,000
2020/03/18 808 858 808 843 11,100
2020/03/17 753 818 752 808 23,900
2020/03/16 805 836 778 785 34,700
2020/03/13 805 839 799 828 42,500
2020/03/12 900 949 890 949 28,100
2020/03/11 935 977 901 901 16,700
2020/03/10 920 970 900 931 27,700
2020/03/09 1,051 1,116 963 968 32,000
2020/03/06 1,064 1,116 1,064 1,090 21,300
2020/03/05 1,026 1,093 1,026 1,086 11,100
2020/03/04 1,008 1,073 1,006 1,032 9,200
2020/03/03 1,064 1,138 1,020 1,037 21,400
2020/03/02 1,010 1,155 1,010 1,055 28,100
2020/02/28 1,037 1,102 963 1,002 49,200
2020/02/27 1,117 1,128 1,049 1,102 31,400
2020/02/26 1,100 1,129 1,078 1,106 32,100
2020/02/25 1,124 1,160 1,089 1,139 23,600
2020/02/21 1,170 1,200 1,155 1,178 6,800
2020/02/20 1,180 1,200 1,155 1,170 13,600
2020/02/19 1,135 1,185 1,135 1,173 5,400
2020/02/18 1,150 1,180 1,126 1,141 12,000
2020/02/17 1,138 1,180 1,138 1,159 16,200
2020/02/14 1,240 1,240 1,151 1,151 18,000
2020/02/13 1,257 1,257 1,190 1,210 14,200
2020/02/12 1,264 1,278 1,231 1,264 4,500
2020/02/10 1,259 1,279 1,234 1,256 5,300
2020/02/07 1,274 1,283 1,258 1,266 8,800
2020/02/06 1,222 1,285 1,222 1,275 15,600
2020/02/05 1,218 1,252 1,184 1,222 18,500
2020/02/04 1,175 1,214 1,165 1,188 13,100
2020/02/03 1,131 1,219 1,101 1,180 44,900
2020/01/31 1,163 1,234 1,163 1,191 23,000
2020/01/30 1,220 1,238 1,160 1,184 47,500
2020/01/29 1,286 1,286 1,222 1,222 17,400
2020/01/28 1,222 1,276 1,218 1,268 22,500
2020/01/27 1,250 1,260 1,239 1,244 24,200
2020/01/24 1,304 1,304 1,261 1,285 26,000
2020/01/23 1,291 1,322 1,280 1,310 16,400
2020/01/22 1,306 1,320 1,294 1,309 21,200
2020/01/21 1,328 1,336 1,286 1,325 26,500
2020/01/20 1,344 1,350 1,322 1,329 17,700
2020/01/17 1,281 1,349 1,248 1,344 52,800
2020/01/16 1,335 1,335 1,269 1,284 54,100
2020/01/15 1,345 1,365 1,313 1,316 46,900
2020/01/14 1,376 1,392 1,336 1,347 123,100
2020/01/10 1,550 1,550 1,460 1,532 63,000
2020/01/09 1,602 1,635 1,528 1,549 56,600
2020/01/08 1,620 1,620 1,413 1,602 101,000
2020/01/07 1,598 1,635 1,581 1,625 40,000
2020/01/06 1,527 1,560 1,508 1,560 27,900

このページの先頭へ