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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,010 | 1,028 | 1,010 | 1,025 | 26,700 |
| 2026/03/10 | 1,033 | 1,044 | 1,004 | 1,014 | 52,000 |
| 2026/03/09 | 1,045 | 1,046 | 1,012 | 1,033 | 81,800 |
| 2026/03/06 | 1,038 | 1,045 | 1,025 | 1,040 | 19,000 |
| 2026/03/05 | 1,017 | 1,039 | 1,007 | 1,032 | 34,600 |
| 2026/03/04 | 1,000 | 1,013 | 987 | 1,001 | 80,400 |
| 2026/03/03 | 1,020 | 1,027 | 1,003 | 1,003 | 59,800 |
| 2026/03/02 | 1,023 | 1,052 | 1,017 | 1,029 | 71,600 |
| 2026/02/27 | 1,019 | 1,052 | 1,003 | 1,034 | 96,200 |
| 2026/02/26 | 1,027 | 1,060 | 983 | 986 | 173,200 |
| 2026/02/25 | 1,074 | 1,082 | 1,039 | 1,049 | 264,100 |
| 2026/02/24 | 1,097 | 1,100 | 1,050 | 1,066 | 155,000 |
| 2026/02/20 | 1,097 | 1,100 | 1,090 | 1,090 | 38,000 |
| 2026/02/19 | 1,092 | 1,099 | 1,092 | 1,093 | 19,900 |
| 2026/02/18 | 1,089 | 1,100 | 1,079 | 1,092 | 30,000 |
| 2026/02/17 | 1,106 | 1,106 | 1,078 | 1,087 | 25,000 |
| 2026/02/16 | 1,097 | 1,105 | 1,090 | 1,097 | 38,400 |
| 2026/02/13 | 1,088 | 1,098 | 1,073 | 1,097 | 32,800 |
| 2026/02/12 | 1,089 | 1,089 | 1,067 | 1,080 | 61,900 |
| 2026/02/10 | 1,085 | 1,090 | 1,061 | 1,075 | 93,000 |
| 2026/02/09 | 1,097 | 1,098 | 1,067 | 1,069 | 62,200 |
| 2026/02/06 | 1,073 | 1,089 | 1,055 | 1,082 | 66,900 |
| 2026/02/05 | 1,073 | 1,088 | 1,061 | 1,075 | 59,400 |
| 2026/02/04 | 1,080 | 1,085 | 1,073 | 1,078 | 25,200 |
| 2026/02/03 | 1,097 | 1,097 | 1,080 | 1,080 | 43,900 |
| 2026/02/02 | 1,095 | 1,099 | 1,083 | 1,084 | 28,000 |
| 2026/01/30 | 1,097 | 1,105 | 1,083 | 1,095 | 36,700 |
| 2026/01/29 | 1,109 | 1,110 | 1,081 | 1,091 | 37,300 |
| 2026/01/28 | 1,085 | 1,097 | 1,075 | 1,097 | 41,600 |
| 2026/01/27 | 1,074 | 1,091 | 1,072 | 1,085 | 39,200 |
| 2026/01/26 | 1,076 | 1,093 | 1,072 | 1,074 | 33,100 |
| 2026/01/23 | 1,103 | 1,103 | 1,070 | 1,081 | 81,400 |
| 2026/01/22 | 1,110 | 1,110 | 1,096 | 1,100 | 18,300 |
| 2026/01/21 | 1,107 | 1,110 | 1,093 | 1,110 | 23,300 |
| 2026/01/20 | 1,111 | 1,113 | 1,095 | 1,107 | 30,500 |
| 2026/01/19 | 1,121 | 1,129 | 1,097 | 1,105 | 43,800 |
| 2026/01/16 | 1,096 | 1,124 | 1,085 | 1,120 | 52,900 |
| 2026/01/15 | 1,052 | 1,118 | 1,050 | 1,083 | 123,500 |
| 2026/01/14 | 1,092 | 1,094 | 1,073 | 1,082 | 52,500 |
| 2026/01/13 | 1,083 | 1,087 | 1,070 | 1,086 | 74,400 |
| 2026/01/09 | 1,074 | 1,083 | 1,060 | 1,067 | 99,300 |
| 2026/01/08 | 1,069 | 1,075 | 1,059 | 1,071 | 28,300 |
| 2026/01/07 | 1,061 | 1,080 | 1,055 | 1,075 | 65,700 |
| 2026/01/06 | 1,078 | 1,080 | 1,065 | 1,066 | 43,900 |
| 2026/01/05 | 1,098 | 1,098 | 1,063 | 1,069 | 60,900 |