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
2025/09/12 988 1,017 974 1,000 63,700
2025/09/11 966 987 966 985 29,300
2025/09/10 972 988 964 970 16,300
2025/09/09 966 982 962 965 34,300
2025/09/08 950 969 950 964 56,800
2025/09/05 952 955 944 944 38,600
2025/09/04 937 950 931 950 42,800
2025/09/03 932 952 921 937 51,600
2025/09/02 940 952 931 939 19,900
2025/09/01 936 949 932 945 34,400
2025/08/29 969 973 947 947 27,600
2025/08/28 950 974 936 970 51,100
2025/08/28 1 -> 2.00 分割
2025/08/27 1,926 1,935 1,916 1,916 21,200
2025/08/26 1,949 1,949 1,907 1,919 24,200
2025/08/25 1,950 1,975 1,920 1,949 45,500
2025/08/22 1,909 1,921 1,907 1,910 16,500
2025/08/21 1,961 1,966 1,908 1,908 34,000
2025/08/20 2,000 2,017 1,925 1,960 63,800
2025/08/19 1,891 1,947 1,882 1,899 49,900
2025/08/18 1,853 1,882 1,853 1,869 22,100
2025/08/15 1,842 1,859 1,830 1,849 20,700
2025/08/14 1,842 1,856 1,817 1,856 17,800
2025/08/13 1,853 1,863 1,837 1,841 17,400
2025/08/12 1,868 1,872 1,834 1,855 21,900
2025/08/08 1,831 1,861 1,830 1,854 22,100
2025/08/07 1,835 1,857 1,831 1,831 20,900
2025/08/06 1,822 1,850 1,818 1,845 26,600
2025/08/05 1,845 1,845 1,819 1,822 26,500
2025/08/04 1,815 1,834 1,799 1,826 27,100
2025/08/01 1,815 1,847 1,806 1,845 27,500
2025/07/31 1,802 1,823 1,802 1,812 31,900
2025/07/30 1,783 1,806 1,783 1,797 14,200
2025/07/29 1,799 1,807 1,782 1,782 19,200
2025/07/28 1,822 1,831 1,795 1,799 40,300
2025/07/25 1,825 1,836 1,807 1,817 36,400
2025/07/24 1,865 1,866 1,811 1,825 55,100
2025/07/23 1,870 1,878 1,826 1,868 68,900
2025/07/22 1,811 1,822 1,795 1,802 32,800
2025/07/18 1,814 1,837 1,790 1,790 45,300
2025/07/17 1,798 1,820 1,784 1,800 40,200
2025/07/16 1,800 1,801 1,771 1,798 86,700
2025/07/15 1,794 1,821 1,750 1,805 273,200
2025/07/14 1,988 2,030 1,942 1,994 106,600
2025/07/11 2,021 2,057 1,974 1,990 29,900
2025/07/10 2,015 2,030 1,990 2,000 13,500
2025/07/09 2,020 2,037 1,986 2,007 16,800
2025/07/08 2,022 2,055 2,004 2,012 18,900
2025/07/07 1,960 2,030 1,950 2,017 17,100
2025/07/04 1,977 1,982 1,950 1,950 7,700
2025/07/03 1,981 1,987 1,944 1,974 19,500
2025/07/02 2,015 2,021 1,981 1,981 21,500
2025/07/01 2,128 2,128 2,037 2,046 25,400
2025/06/30 2,096 2,149 2,057 2,120 16,500
2025/06/27 2,100 2,102 2,044 2,075 13,800
2025/06/26 2,093 2,119 2,054 2,095 13,300
2025/06/25 2,118 2,118 2,065 2,075 24,400
2025/06/24 2,097 2,130 2,097 2,117 6,100
2025/06/23 2,114 2,143 2,095 2,095 22,400
2025/06/20 2,164 2,191 2,152 2,164 8,800
2025/06/19 2,195 2,213 2,144 2,164 11,700
2025/06/18 2,188 2,270 2,154 2,195 28,000
2025/06/17 2,080 2,160 2,080 2,144 21,100
2025/06/16 2,130 2,130 2,071 2,080 18,000
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

このページの先頭へ