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
2023/12/29 1,814 1,834 1,804 1,818 19,500
2023/12/28 1,760 1,828 1,745 1,810 35,200
2023/12/27 1,692 1,775 1,687 1,760 38,200
2023/12/26 1,687 1,737 1,668 1,685 44,700
2023/12/25 1,740 1,770 1,685 1,687 31,900
2023/12/22 1,736 1,759 1,708 1,719 36,700
2023/12/21 1,768 1,803 1,738 1,738 20,200
2023/12/20 1,814 1,825 1,776 1,781 21,700
2023/12/19 1,720 1,796 1,720 1,794 28,800
2023/12/18 1,693 1,751 1,667 1,716 15,200
2023/12/15 1,703 1,718 1,665 1,705 42,900
2023/12/14 1,744 1,765 1,670 1,685 33,400
2023/12/13 1,734 1,763 1,711 1,729 17,500
2023/12/12 1,738 1,776 1,714 1,733 20,800
2023/12/11 1,657 1,714 1,637 1,714 25,500
2023/12/08 1,695 1,695 1,661 1,662 23,200
2023/12/07 1,740 1,740 1,701 1,701 15,800
2023/12/06 1,738 1,768 1,738 1,745 9,600
2023/12/05 1,780 1,780 1,744 1,744 9,500
2023/12/04 1,731 1,798 1,730 1,780 18,800
2023/12/01 1,781 1,781 1,742 1,742 20,100
2023/11/30 1,793 1,825 1,781 1,781 21,100
2023/11/29 1,772 1,799 1,753 1,785 16,800
2023/11/28 1,838 1,857 1,785 1,785 29,600
2023/11/27 1,834 1,868 1,834 1,848 15,400
2023/11/24 1,833 1,843 1,812 1,829 22,900
2023/11/22 1,837 1,866 1,818 1,833 21,200
2023/11/21 1,840 1,840 1,779 1,837 30,700
2023/11/20 1,798 1,855 1,798 1,805 47,400
2023/11/17 1,760 1,783 1,745 1,783 17,300
2023/11/16 1,712 1,770 1,690 1,751 51,000
2023/11/15 1,749 1,750 1,701 1,710 30,000
2023/11/14 1,690 1,717 1,690 1,716 17,400
2023/11/13 1,736 1,766 1,688 1,692 30,100
2023/11/10 1,743 1,756 1,701 1,748 23,000
2023/11/09 1,760 1,760 1,724 1,742 41,800
2023/11/08 1,748 1,818 1,743 1,761 55,400
2023/11/07 1,721 1,766 1,714 1,743 34,800
2023/11/06 1,694 1,764 1,687 1,755 68,100
2023/11/02 1,651 1,695 1,620 1,646 64,200
2023/11/01 1,555 1,650 1,541 1,640 93,900
2023/10/31 1,500 1,546 1,451 1,546 73,000
2023/10/30 1,538 1,550 1,501 1,501 76,800
2023/10/27 1,510 1,550 1,505 1,533 88,100
2023/10/26 1,629 1,645 1,507 1,532 334,400
2023/10/25 1,710 1,735 1,684 1,703 83,000
2023/10/24 1,800 1,800 1,628 1,684 157,200
2023/10/23 1,860 1,869 1,750 1,771 184,600
2023/10/20 1,830 1,893 1,801 1,884 95,800
2023/10/19 1,927 1,960 1,868 1,875 91,300
2023/10/18 1,929 1,980 1,882 1,967 103,600
2023/10/17 1,969 2,030 1,881 1,969 252,700
2023/10/16 1,993 2,109 1,972 1,972 371,300
2023/10/13 2,464 2,488 2,383 2,472 134,500
2023/10/12 2,495 2,495 2,377 2,464 91,400
2023/10/11 2,483 2,520 2,446 2,484 44,100
2023/10/10 2,375 2,482 2,369 2,461 32,200
2023/10/06 2,383 2,399 2,300 2,377 30,300
2023/10/05 2,382 2,442 2,333 2,361 55,000
2023/10/04 2,444 2,459 2,372 2,385 72,700
2023/10/03 2,452 2,550 2,425 2,485 91,800
2023/10/02 2,417 2,529 2,400 2,491 120,300
2023/09/29 2,480 2,480 2,400 2,412 18,200
2023/09/28 2,456 2,550 2,435 2,450 42,900
2023/09/27 2,401 2,452 2,380 2,438 28,100
2023/09/26 2,446 2,463 2,390 2,401 38,400
2023/09/25 2,367 2,436 2,367 2,435 36,000
2023/09/22 2,255 2,369 2,255 2,338 29,700
2023/09/21 2,320 2,333 2,274 2,281 27,400
2023/09/20 2,430 2,435 2,332 2,348 27,000
2023/09/19 2,445 2,454 2,371 2,419 31,400
2023/09/15 2,350 2,410 2,342 2,384 31,000
2023/09/14 2,343 2,377 2,327 2,350 14,800
2023/09/13 2,355 2,371 2,294 2,347 29,500
2023/09/12 2,311 2,384 2,293 2,382 32,700
2023/09/11 2,221 2,330 2,221 2,330 55,600
2023/09/08 2,214 2,237 2,192 2,201 23,300
2023/09/07 2,275 2,277 2,206 2,214 25,100
2023/09/06 2,283 2,296 2,251 2,275 16,700
2023/09/05 2,303 2,312 2,279 2,301 21,200
2023/09/04 2,263 2,311 2,242 2,284 17,800
2023/09/01 2,270 2,270 2,186 2,248 26,200
2023/08/31 2,200 2,286 2,200 2,263 39,000
2023/08/30 2,218 2,252 2,159 2,200 36,400
2023/08/29 2,220 2,265 2,204 2,229 16,700
2023/08/28 2,222 2,298 2,206 2,220 19,400
2023/08/25 2,225 2,246 2,151 2,222 32,600
2023/08/24 2,292 2,305 2,211 2,227 45,200
2023/08/23 2,340 2,349 2,275 2,292 18,900
2023/08/22 2,359 2,405 2,332 2,340 14,000
2023/08/21 2,332 2,369 2,288 2,369 25,000
2023/08/18 2,449 2,449 2,380 2,382 18,000
2023/08/17 2,420 2,479 2,404 2,461 26,100
2023/08/16 2,448 2,513 2,439 2,455 22,500
2023/08/15 2,434 2,513 2,410 2,484 31,900
2023/08/14 2,472 2,490 2,418 2,434 17,300
2023/08/10 2,456 2,472 2,401 2,472 60,500
2023/08/09 2,340 2,488 2,340 2,481 42,600
2023/08/08 2,380 2,394 2,337 2,337 15,100
2023/08/07 2,358 2,414 2,340 2,385 19,800
2023/08/04 2,381 2,435 2,348 2,365 28,700
2023/08/03 2,507 2,507 2,428 2,429 26,400
2023/08/02 2,564 2,564 2,453 2,493 33,100
2023/08/01 2,595 2,717 2,528 2,544 71,700
2023/07/31 2,569 2,613 2,535 2,595 33,400
2023/07/28 2,588 2,720 2,506 2,519 100,300
2023/07/27 2,620 2,722 2,589 2,589 59,900
2023/07/26 2,742 2,742 2,611 2,642 48,000
2023/07/25 2,954 2,954 2,751 2,762 77,100
2023/07/24 3,015 3,095 2,951 2,980 71,100
2023/07/21 2,985 3,120 2,963 3,040 91,700
2023/07/20 3,010 3,050 2,951 3,015 64,700
2023/07/19 2,850 3,100 2,829 3,080 105,100
2023/07/18 2,923 3,010 2,800 2,838 87,600
2023/07/14 2,935 3,180 2,822 2,957 499,100
2023/07/13 2,705 2,795 2,650 2,685 100,800
2023/07/12 2,722 2,731 2,631 2,693 82,600
2023/07/11 2,686 2,764 2,650 2,723 45,100
2023/07/10 2,650 2,732 2,577 2,686 39,900
2023/07/07 2,680 2,708 2,622 2,652 35,200
2023/07/06 2,763 2,763 2,662 2,730 35,400
2023/07/05 2,833 2,840 2,760 2,788 31,400
2023/07/04 2,880 2,904 2,788 2,862 33,700
2023/07/03 2,931 3,010 2,901 2,915 32,100
2023/06/30 3,050 3,050 2,915 2,931 61,900
2023/06/29 3,055 3,115 2,954 3,050 63,700
2023/06/28 2,887 3,035 2,887 3,025 32,400
2023/06/27 2,988 2,996 2,852 2,904 78,000
2023/06/26 3,090 3,145 2,952 3,025 60,200
2023/06/23 3,215 3,405 3,055 3,075 121,800
2023/06/22 3,815 3,815 2,922 3,145 212,800
2023/06/21 3,045 3,120 2,971 3,115 41,000
2023/06/20 2,887 3,040 2,869 2,995 47,500
2023/06/19 2,920 2,949 2,711 2,933 59,900
2023/06/16 2,565 2,831 2,527 2,794 71,600
2023/06/15 2,487 2,595 2,450 2,515 41,800
2023/06/14 2,400 2,485 2,385 2,472 29,900
2023/06/13 2,443 2,443 2,362 2,410 23,600
2023/06/12 2,296 2,400 2,264 2,395 34,000
2023/06/09 2,224 2,257 2,211 2,253 15,400
2023/06/08 2,227 2,227 2,173 2,203 15,700
2023/06/07 2,248 2,248 2,163 2,203 12,900
2023/06/06 2,144 2,276 2,121 2,201 44,800
2023/06/05 2,240 2,240 2,141 2,144 43,900
2023/06/02 2,174 2,227 2,155 2,180 52,600
2023/06/01 2,042 2,170 2,038 2,148 66,400
2023/05/31 2,014 2,090 1,989 2,001 31,700
2023/05/30 1,930 2,065 1,930 2,026 51,400
2023/05/29 1,960 1,970 1,912 1,922 22,100
2023/05/26 2,000 2,000 1,962 1,966 7,000
2023/05/25 2,019 2,033 1,970 1,970 18,900
2023/05/24 1,966 2,034 1,966 2,019 17,000
2023/05/23 2,016 2,054 1,970 1,991 27,700
2023/05/22 2,013 2,078 2,013 2,028 22,900
2023/05/19 2,033 2,075 1,988 2,030 20,400
2023/05/18 2,175 2,175 2,040 2,040 66,300
2023/05/17 2,003 2,170 1,988 2,148 79,600
2023/05/16 1,922 2,010 1,860 1,988 51,100
2023/05/15 1,933 1,955 1,911 1,911 35,500
2023/05/12 1,997 2,005 1,941 1,973 31,900
2023/05/11 1,999 2,045 1,965 1,991 37,900
2023/05/10 2,056 2,063 1,981 2,019 43,000
2023/05/09 2,085 2,097 2,051 2,056 23,200
2023/05/08 2,085 2,148 2,062 2,100 25,300
2023/05/02 2,066 2,135 2,055 2,087 40,400
2023/05/01 2,100 2,100 2,045 2,066 33,600
2023/04/28 2,093 2,140 2,040 2,078 57,900
2023/04/27 2,215 2,230 2,091 2,093 132,000
2023/04/26 2,261 2,328 2,205 2,229 155,100
2023/04/25 2,100 2,298 2,100 2,260 545,100
2023/04/24 1,973 2,085 1,950 2,075 240,900
2023/04/21 1,980 2,058 1,918 1,933 130,300
2023/04/20 1,926 2,088 1,926 1,980 385,500
2023/04/19 1,845 1,908 1,837 1,902 243,100
2023/04/18 1,855 1,869 1,812 1,823 158,000
2023/04/17 1,900 1,929 1,813 1,871 467,700
2023/04/14 1,936 2,005 1,936 1,936 553,500
2023/04/13 2,389 2,447 2,342 2,436 233,100
2023/04/12 2,364 2,401 2,303 2,383 99,100
2023/04/11 2,359 2,374 2,310 2,353 64,600
2023/04/10 2,352 2,403 2,316 2,322 40,100
2023/04/07 2,355 2,372 2,290 2,322 42,300
2023/04/06 2,390 2,431 2,364 2,369 55,200
2023/04/05 2,445 2,452 2,391 2,411 30,500
2023/04/04 2,518 2,520 2,426 2,456 32,300
2023/04/03 2,445 2,505 2,411 2,482 46,100
2023/03/31 2,470 2,512 2,410 2,464 38,600
2023/03/30 2,359 2,445 2,350 2,434 31,700
2023/03/29 2,266 2,351 2,260 2,348 28,500
2023/03/28 2,351 2,400 2,264 2,288 39,800
2023/03/27 2,326 2,387 2,275 2,335 46,700
2023/03/24 2,346 2,347 2,263 2,337 46,900
2023/03/23 2,355 2,372 2,313 2,360 38,200
2023/03/22 2,407 2,446 2,358 2,377 40,300
2023/03/20 2,467 2,512 2,350 2,350 55,600
2023/03/17 2,487 2,550 2,405 2,465 63,600
2023/03/16 2,615 2,615 2,479 2,499 84,200
2023/03/15 2,549 2,644 2,519 2,644 74,500
2023/03/14 2,526 2,587 2,478 2,502 37,800
2023/03/13 2,458 2,566 2,420 2,565 34,500
2023/03/10 2,540 2,613 2,494 2,508 31,000
2023/03/09 2,540 2,550 2,451 2,550 30,800
2023/03/08 2,491 2,544 2,452 2,527 42,800
2023/03/07 2,542 2,579 2,493 2,529 37,900
2023/03/06 2,535 2,603 2,490 2,586 49,500
2023/03/03 2,400 2,605 2,388 2,535 110,500
2023/03/02 2,356 2,400 2,327 2,400 15,900
2023/03/01 2,347 2,449 2,347 2,369 29,600
2023/02/28 2,328 2,370 2,286 2,347 21,300
2023/02/27 2,427 2,450 2,287 2,287 19,700
2023/02/24 2,323 2,400 2,323 2,353 21,100
2023/02/22 2,387 2,395 2,283 2,323 44,100
2023/02/21 2,455 2,547 2,400 2,401 49,500
2023/02/20 2,334 2,566 2,301 2,450 127,200
2023/02/17 2,327 2,443 2,236 2,265 60,600
2023/02/16 2,223 2,285 2,158 2,277 38,400
2023/02/15 2,121 2,207 2,083 2,175 42,500
2023/02/14 2,113 2,149 2,068 2,092 26,400
2023/02/13 2,108 2,147 2,090 2,117 40,100
2023/02/10 2,175 2,175 2,118 2,120 25,400
2023/02/09 2,233 2,264 2,116 2,145 55,800
2023/02/08 2,256 2,272 2,218 2,233 26,100
2023/02/07 2,177 2,308 2,177 2,257 32,600
2023/02/06 2,279 2,279 2,184 2,191 33,200
2023/02/03 2,244 2,390 2,223 2,229 79,300
2023/02/02 2,140 2,272 2,127 2,253 49,700
2023/02/01 2,160 2,198 2,125 2,142 45,500
2023/01/31 2,101 2,155 2,090 2,150 41,200
2023/01/30 2,100 2,150 2,075 2,101 73,200
2023/01/27 2,064 2,162 2,038 2,124 131,000
2023/01/26 2,031 2,070 2,012 2,053 47,600
2023/01/25 1,999 2,051 1,989 2,045 51,100
2023/01/24 2,060 2,079 2,002 2,010 101,400
2023/01/23 2,090 2,110 2,044 2,064 88,100
2023/01/20 2,003 2,075 1,989 2,070 112,700
2023/01/19 2,020 2,090 2,005 2,027 140,200
2023/01/18 2,044 2,061 1,999 2,035 137,400
2023/01/17 1,996 2,063 1,921 2,019 323,000
2023/01/16 2,069 2,070 1,971 1,996 817,500
2023/01/13 1,649 1,695 1,610 1,670 60,300
2023/01/12 1,696 1,696 1,615 1,634 18,800
2023/01/11 1,673 1,699 1,656 1,696 20,500
2023/01/10 1,650 1,699 1,650 1,670 24,800
2023/01/06 1,576 1,635 1,550 1,612 24,100
2023/01/05 1,711 1,711 1,596 1,599 49,700
2023/01/04 1,713 1,737 1,664 1,680 36,300

このページの先頭へ