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
2026/06/15 745 768 730 759 6,000
2026/06/12 724 740 717 732 4,900
2026/06/11 741 760 739 739 6,200
2026/06/10 751 758 741 741 3,600
2026/06/09 759 761 743 751 9,200
2026/06/08 741 759 741 759 2,200
2026/06/05 732 766 732 741 20,400
2026/06/04 752 780 731 732 26,400
2026/06/03 765 782 752 752 6,500
2026/06/02 774 774 749 765 9,100
2026/06/01 759 784 751 774 14,800
2026/05/29 752 763 751 759 10,700
2026/05/28 822 822 760 760 40,200
2026/05/27 782 844 768 822 60,300
2026/05/26 762 771 762 768 4,700
2026/05/25 774 774 762 762 11,000
2026/05/22 761 767 755 762 11,300
2026/05/21 727 763 722 761 23,100
2026/05/20 741 747 717 730 31,100
2026/05/19 684 736 684 736 27,400
2026/05/18 715 715 681 689 22,800
2026/05/15 700 713 700 709 19,100
2026/05/14 713 713 678 696 34,600
2026/05/13 713 715 709 714 6,400
2026/05/12 700 713 698 713 17,500
2026/05/11 718 718 695 697 31,300
2026/05/08 728 729 715 718 13,300
2026/05/07 716 741 696 727 56,000
2026/05/01 736 747 714 715 52,600
2026/04/30 773 773 733 737 68,100
2026/04/28 842 849 775 779 93,200
2026/04/27 868 879 831 842 36,900
2026/04/24 866 899 861 868 54,600
2026/04/23 854 874 851 866 36,400
2026/04/22 878 879 850 854 67,900
2026/04/21 860 889 858 877 53,400
2026/04/20 825 862 825 859 70,700
2026/04/17 828 875 811 819 154,000
2026/04/16 820 845 800 821 146,600
2026/04/15 924 924 800 807 179,400
2026/04/14 938 946 934 934 20,900
2026/04/13 937 945 930 941 17,100
2026/04/10 964 968 947 949 9,100
2026/04/09 964 967 958 966 12,400
2026/04/08 962 968 960 964 13,300
2026/04/07 968 968 959 962 5,300
2026/04/06 967 967 959 962 5,200
2026/04/03 964 967 957 963 8,200
2026/03/27 960 965 947 964 27,500
2026/03/26 977 977 948 959 32,900
2026/03/25 959 968 959 964 26,100
2026/03/24 943 965 939 959 25,400
2026/03/23 943 949 930 943 41,700
2026/03/19 958 960 947 958 30,100
2026/03/18 968 973 963 964 11,700
2026/03/17 970 971 961 967 12,400
2026/03/16 959 971 953 964 27,700
2026/03/13 1,004 1,006 963 965 52,400
2026/03/12 1,012 1,019 1,010 1,012 18,300
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

このページの先頭へ