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
2021/12/30 1,141 1,148 1,139 1,139 1,500
2021/12/29 1,122 1,159 1,122 1,156 5,500
2021/12/28 1,125 1,156 1,118 1,125 6,700
2021/12/27 1,192 1,192 1,121 1,155 8,500
2021/12/24 1,131 1,148 1,131 1,136 700
2021/12/23 1,151 1,151 1,122 1,131 1,400
2021/12/22 1,138 1,150 1,117 1,139 4,800
2021/12/21 1,145 1,165 1,136 1,141 6,400
2021/12/20 1,147 1,170 1,140 1,150 6,800
2021/12/17 1,131 1,147 1,118 1,147 2,900
2021/12/16 1,131 1,156 1,131 1,132 4,200
2021/12/15 1,129 1,151 1,121 1,121 3,600
2021/12/14 1,167 1,192 1,156 1,157 3,300
2021/12/13 1,176 1,187 1,170 1,171 1,900
2021/12/10 1,173 1,177 1,170 1,176 2,200
2021/12/09 1,181 1,193 1,175 1,193 1,800
2021/12/08 1,199 1,215 1,188 1,191 7,800
2021/12/07 1,214 1,243 1,183 1,202 10,600
2021/12/06 1,209 1,235 1,184 1,218 8,300
2021/12/03 1,165 1,206 1,165 1,206 7,800
2021/12/02 1,173 1,173 1,142 1,145 2,200
2021/12/01 1,170 1,208 1,121 1,198 11,200
2021/11/30 1,223 1,251 1,181 1,181 6,500
2021/11/29 1,200 1,269 1,171 1,223 8,300
2021/11/26 1,274 1,298 1,208 1,220 18,400
2021/11/25 1,179 1,214 1,179 1,214 5,300
2021/11/24 1,170 1,193 1,170 1,179 3,900
2021/11/22 1,176 1,193 1,165 1,168 5,300
2021/11/19 1,177 1,177 1,167 1,167 1,500
2021/11/18 1,173 1,179 1,170 1,170 1,000
2021/11/17 1,170 1,184 1,166 1,181 5,500
2021/11/16 1,218 1,218 1,169 1,170 5,000
2021/11/15 1,182 1,228 1,173 1,218 14,600
2021/11/12 1,202 1,242 1,161 1,186 12,400
2021/11/11 1,243 1,280 1,203 1,205 9,300
2021/11/10 1,200 1,280 1,200 1,265 20,800
2021/11/09 1,150 1,210 1,149 1,200 12,800
2021/11/08 1,112 1,139 1,112 1,139 6,400
2021/11/05 1,124 1,128 1,107 1,112 4,200
2021/11/04 1,169 1,169 1,117 1,132 21,900
2021/11/02 1,230 1,230 1,160 1,172 12,100
2021/11/01 1,270 1,270 1,181 1,190 17,800
2021/10/29 1,261 1,278 1,234 1,270 12,700
2021/10/28 1,281 1,284 1,261 1,270 9,500
2021/10/27 1,301 1,303 1,260 1,263 9,500
2021/10/26 1,267 1,329 1,267 1,301 13,900
2021/10/25 1,279 1,286 1,260 1,273 6,600
2021/10/22 1,300 1,351 1,279 1,279 8,700
2021/10/21 1,300 1,345 1,294 1,315 10,500
2021/10/20 1,324 1,326 1,302 1,302 7,400
2021/10/19 1,361 1,372 1,331 1,331 11,000
2021/10/18 1,344 1,374 1,341 1,373 15,700
2021/10/15 1,379 1,384 1,331 1,361 50,200
2021/10/14 1,220 1,290 1,193 1,290 60,000
2021/10/13 1,227 1,228 1,174 1,191 8,300
2021/10/12 1,222 1,222 1,198 1,200 4,800
2021/10/11 1,224 1,244 1,205 1,231 5,600
2021/10/08 1,229 1,243 1,193 1,232 4,800
2021/10/07 1,177 1,236 1,177 1,223 7,000
2021/10/06 1,214 1,214 1,172 1,176 4,300
2021/10/05 1,225 1,239 1,190 1,196 5,500
2021/10/04 1,247 1,249 1,236 1,240 1,400
2021/10/01 1,193 1,249 1,184 1,246 10,600
2021/09/30 1,169 1,213 1,169 1,193 1,600
2021/09/29 1,209 1,209 1,177 1,196 3,400
2021/09/28 1,227 1,229 1,219 1,229 1,900
2021/09/27 1,248 1,248 1,221 1,222 3,100
2021/09/24 1,230 1,248 1,214 1,248 6,000
2021/09/22 1,190 1,260 1,188 1,210 12,600
2021/09/21 1,162 1,200 1,162 1,200 6,500
2021/09/17 1,192 1,200 1,184 1,184 5,000
2021/09/16 1,185 1,199 1,185 1,197 2,800
2021/09/15 1,184 1,198 1,178 1,195 5,000
2021/09/14 1,190 1,198 1,178 1,198 4,100
2021/09/13 1,175 1,199 1,175 1,190 4,900
2021/09/10 1,178 1,189 1,149 1,189 10,500
2021/09/09 1,184 1,184 1,162 1,178 1,300
2021/09/08 1,187 1,198 1,181 1,198 3,400
2021/09/07 1,162 1,200 1,134 1,199 8,400
2021/09/06 1,170 1,170 1,156 1,170 5,700
2021/09/03 1,170 1,174 1,146 1,174 6,300
2021/09/02 1,124 1,174 1,115 1,174 14,500
2021/09/01 1,102 1,136 1,087 1,130 7,600
2021/08/31 1,120 1,121 1,093 1,102 5,000
2021/08/30 1,121 1,139 1,119 1,120 7,100
2021/08/27 1,113 1,142 1,110 1,133 13,400
2021/08/26 1,134 1,134 1,101 1,127 6,600
2021/08/25 1,104 1,131 1,104 1,122 6,200
2021/08/24 1,107 1,123 1,091 1,104 3,600
2021/08/23 1,099 1,115 1,096 1,107 3,000
2021/08/20 1,105 1,124 1,080 1,099 9,300
2021/08/19 1,130 1,136 1,113 1,113 2,600
2021/08/18 1,150 1,154 1,138 1,146 2,600
2021/08/17 1,144 1,155 1,139 1,155 3,900
2021/08/16 1,154 1,160 1,146 1,146 2,900
2021/08/13 1,146 1,151 1,146 1,149 600
2021/08/12 1,150 1,159 1,139 1,150 4,100
2021/08/11 1,152 1,154 1,117 1,154 6,000
2021/08/10 1,137 1,156 1,133 1,152 7,500
2021/08/06 1,139 1,139 1,137 1,137 300
2021/08/05 1,150 1,150 1,132 1,139 2,900
2021/08/04 1,165 1,165 1,150 1,151 4,800
2021/08/03 1,145 1,168 1,140 1,157 4,800
2021/08/02 1,152 1,179 1,130 1,157 6,200
2021/07/30 1,132 1,160 1,118 1,149 9,600
2021/07/29 1,134 1,170 1,127 1,127 5,600
2021/07/28 1,133 1,165 1,133 1,142 3,100
2021/07/27 1,171 1,171 1,127 1,156 6,000
2021/07/26 1,137 1,180 1,130 1,171 6,900
2021/07/21 1,135 1,165 1,133 1,137 8,900
2021/07/20 1,118 1,146 1,084 1,135 10,400
2021/07/19 1,125 1,150 1,124 1,139 10,900
2021/07/16 1,081 1,128 1,081 1,123 10,300
2021/07/15 1,084 1,090 1,071 1,089 10,600
2021/07/14 1,060 1,084 1,057 1,084 11,000
2021/07/13 1,064 1,106 1,064 1,090 23,600
2021/07/12 1,053 1,076 1,053 1,063 13,600
2021/07/09 1,031 1,066 1,031 1,052 13,300
2021/07/08 1,051 1,065 1,045 1,047 10,300
2021/07/07 1,030 1,074 1,030 1,067 16,900
2021/07/06 1,038 1,058 1,031 1,036 5,700
2021/07/05 1,030 1,050 1,030 1,032 6,500
2021/07/02 1,025 1,040 1,025 1,031 5,600
2021/07/01 1,029 1,034 1,025 1,025 1,200
2021/06/30 1,035 1,035 1,025 1,029 2,100
2021/06/29 1,033 1,052 1,028 1,035 6,300
2021/06/28 1,053 1,053 1,031 1,035 3,100
2021/06/25 1,040 1,054 1,031 1,035 4,200
2021/06/24 1,035 1,049 1,030 1,030 5,900
2021/06/23 1,063 1,072 1,042 1,047 12,400
2021/06/22 1,078 1,090 1,063 1,063 10,500
2021/06/21 1,111 1,119 1,078 1,078 9,100
2021/06/18 1,129 1,139 1,107 1,139 5,800
2021/06/17 1,094 1,129 1,094 1,129 9,200
2021/06/16 1,091 1,107 1,091 1,103 2,900
2021/06/15 1,095 1,109 1,091 1,091 2,200
2021/06/14 1,100 1,101 1,089 1,092 3,300
2021/06/11 1,117 1,129 1,093 1,111 25,800
2021/06/10 1,074 1,074 1,064 1,064 900
2021/06/09 1,069 1,079 1,059 1,074 8,200
2021/06/08 1,069 1,086 1,069 1,069 7,300
2021/06/07 1,090 1,090 1,076 1,076 3,200
2021/06/04 1,106 1,106 1,082 1,090 3,700
2021/06/03 1,079 1,100 1,079 1,097 2,300
2021/06/02 1,072 1,101 1,072 1,090 10,300
2021/06/01 1,067 1,091 1,067 1,077 3,800
2021/05/31 1,080 1,102 1,067 1,067 5,000
2021/05/28 1,079 1,087 1,079 1,086 1,800
2021/05/27 1,083 1,098 1,078 1,078 2,600
2021/05/26 1,073 1,116 1,073 1,083 5,000
2021/05/25 1,121 1,121 1,094 1,102 2,400
2021/05/24 1,058 1,123 1,058 1,105 9,400
2021/05/21 1,083 1,101 1,083 1,087 3,500
2021/05/20 1,105 1,110 1,091 1,091 2,300
2021/05/19 1,095 1,113 1,066 1,105 12,500
2021/05/18 1,055 1,110 1,055 1,096 15,000
2021/05/17 1,100 1,100 1,051 1,063 12,000
2021/05/14 1,059 1,101 1,059 1,096 12,800
2021/05/13 1,060 1,084 1,058 1,058 7,400
2021/05/12 1,106 1,118 1,089 1,089 5,400
2021/05/11 1,120 1,132 1,111 1,112 8,000
2021/05/10 1,170 1,170 1,122 1,132 9,000
2021/05/07 1,148 1,171 1,137 1,140 11,300
2021/05/06 1,117 1,158 1,098 1,143 16,300
2021/04/30 1,157 1,157 1,087 1,100 19,100
2021/04/28 1,184 1,193 1,155 1,155 67,300
2021/04/27 1,211 1,226 1,197 1,198 16,400
2021/04/26 1,182 1,233 1,166 1,211 17,200
2021/04/23 1,183 1,215 1,173 1,182 22,200
2021/04/22 1,150 1,193 1,133 1,189 13,700
2021/04/21 1,102 1,165 1,102 1,150 22,800
2021/04/20 1,103 1,144 1,099 1,126 18,500
2021/04/19 1,131 1,131 1,102 1,121 9,800
2021/04/16 1,149 1,165 1,118 1,131 12,700
2021/04/15 1,081 1,165 1,079 1,152 42,800
2021/04/14 1,003 1,138 998 1,121 198,200
2021/04/13 1,171 1,211 1,170 1,172 31,900
2021/04/12 1,196 1,196 1,164 1,189 8,900
2021/04/09 1,149 1,196 1,147 1,196 14,500
2021/04/08 1,166 1,176 1,151 1,160 9,800
2021/04/07 1,155 1,177 1,155 1,170 4,800
2021/04/06 1,198 1,198 1,156 1,159 6,800
2021/04/05 1,189 1,205 1,180 1,189 7,800
2021/04/02 1,164 1,190 1,160 1,189 12,100
2021/04/01 1,158 1,181 1,158 1,164 8,700
2021/03/31 1,179 1,192 1,161 1,162 5,500
2021/03/30 1,192 1,192 1,158 1,185 6,000
2021/03/29 1,195 1,195 1,161 1,184 8,100
2021/03/26 1,214 1,214 1,177 1,197 9,000
2021/03/25 1,180 1,212 1,175 1,210 15,000
2021/03/24 1,161 1,179 1,143 1,178 10,900
2021/03/23 1,200 1,201 1,142 1,160 16,500
2021/03/22 1,224 1,224 1,191 1,204 11,300
2021/03/19 1,200 1,230 1,200 1,215 7,300
2021/03/18 1,232 1,232 1,216 1,219 3,500
2021/03/17 1,186 1,235 1,186 1,235 12,200
2021/03/16 1,214 1,248 1,172 1,199 18,000
2021/03/15 1,180 1,217 1,163 1,217 11,700
2021/03/12 1,173 1,180 1,145 1,180 6,900
2021/03/11 1,141 1,177 1,136 1,177 5,800
2021/03/10 1,151 1,158 1,129 1,150 9,600
2021/03/09 1,168 1,168 1,142 1,162 4,400
2021/03/08 1,169 1,170 1,140 1,160 8,700
2021/03/05 1,125 1,172 1,112 1,172 12,100
2021/03/04 1,127 1,160 1,121 1,125 13,800
2021/03/03 1,220 1,224 1,146 1,147 32,300
2021/03/02 1,165 1,215 1,160 1,208 50,900
2021/03/01 1,139 1,170 1,130 1,160 20,500
2021/02/26 1,138 1,140 1,103 1,140 12,900
2021/02/25 1,121 1,146 1,115 1,134 7,200
2021/02/24 1,122 1,123 1,103 1,112 2,800
2021/02/22 1,137 1,137 1,102 1,124 6,500
2021/02/19 1,130 1,130 1,110 1,110 6,500
2021/02/18 1,122 1,149 1,112 1,130 25,200
2021/02/17 1,124 1,124 1,108 1,108 4,300
2021/02/16 1,114 1,128 1,107 1,113 7,500
2021/02/15 1,094 1,114 1,080 1,114 21,300
2021/02/12 1,100 1,108 1,095 1,095 5,300
2021/02/10 1,119 1,119 1,095 1,096 10,700
2021/02/09 1,120 1,129 1,107 1,108 7,100
2021/02/08 1,129 1,129 1,118 1,118 7,200
2021/02/05 1,128 1,132 1,117 1,117 5,300
2021/02/04 1,137 1,137 1,123 1,128 4,900
2021/02/03 1,107 1,138 1,089 1,120 9,800
2021/02/02 1,115 1,115 1,073 1,080 1,700
2021/02/01 1,100 1,100 1,070 1,076 6,500
2021/01/29 1,094 1,094 1,074 1,074 8,000
2021/01/28 1,101 1,107 1,093 1,093 11,600
2021/01/27 1,131 1,131 1,108 1,113 5,600
2021/01/26 1,141 1,141 1,116 1,119 15,300
2021/01/25 1,160 1,164 1,145 1,146 7,800
2021/01/22 1,152 1,163 1,150 1,153 5,800
2021/01/21 1,171 1,180 1,153 1,161 7,500
2021/01/20 1,177 1,191 1,158 1,168 8,400
2021/01/19 1,188 1,189 1,174 1,177 18,000
2021/01/18 1,201 1,201 1,185 1,194 9,800
2021/01/15 1,195 1,195 1,181 1,194 9,500
2021/01/14 1,163 1,171 1,150 1,166 22,100
2021/01/13 1,198 1,209 1,179 1,189 51,500
2021/01/12 1,124 1,141 1,115 1,138 11,600
2021/01/08 1,107 1,123 1,107 1,123 8,400
2021/01/07 1,127 1,131 1,112 1,112 9,700
2021/01/06 1,109 1,129 1,100 1,127 12,100
2021/01/05 1,119 1,125 1,100 1,101 9,500
2021/01/04 1,150 1,160 1,115 1,119 8,900

このページの先頭へ