2440 (株)ぐるなび の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 312 | 316 | 307 | 307 | 223,200 | 307 |
| 2024-12-02 | 315 | 315 | 309 | 312 | 144,300 | 312 |
| 2024-11-29 | 317 | 320 | 312 | 314 | 142,200 | 314 |
| 2024-11-28 | 321 | 324 | 316 | 318 | 90,700 | 318 |
| 2024-11-27 | 330 | 330 | 322 | 324 | 113,400 | 324 |
| 2024-11-26 | 331 | 332 | 323 | 330 | 138,700 | 330 |
| 2024-11-25 | 335 | 337 | 330 | 332 | 204,600 | 332 |
| 2024-11-22 | 332 | 334 | 325 | 330 | 236,400 | 330 |
| 2024-11-21 | 312 | 334 | 312 | 328 | 496,400 | 328 |
| 2024-11-20 | 315 | 320 | 312 | 313 | 118,900 | 313 |
| 2024-11-19 | 307 | 314 | 307 | 313 | 219,000 | 313 |
| 2024-11-18 | 303 | 307 | 303 | 304 | 105,300 | 304 |
| 2024-11-15 | 308 | 309 | 302 | 305 | 226,500 | 305 |
| 2024-11-14 | 319 | 321 | 309 | 309 | 207,500 | 309 |
| 2024-11-13 | 316 | 319 | 315 | 317 | 113,000 | 317 |
| 2024-11-12 | 314 | 322 | 314 | 318 | 197,800 | 318 |
| 2024-11-11 | 311 | 313 | 308 | 312 | 148,100 | 312 |
| 2024-11-08 | 311 | 315 | 307 | 312 | 141,800 | 312 |
| 2024-11-07 | 308 | 312 | 303 | 308 | 182,300 | 308 |
| 2024-11-06 | 313 | 318 | 306 | 308 | 307,400 | 308 |
| 2024-11-05 | 325 | 333 | 315 | 321 | 593,300 | 321 |
| 2024-11-01 | 310 | 314 | 306 | 309 | 380,100 | 309 |
| 2024-10-31 | 306 | 313 | 304 | 312 | 159,600 | 312 |
| 2024-10-30 | 312 | 312 | 304 | 306 | 168,000 | 306 |
| 2024-10-29 | 308 | 310 | 305 | 310 | 114,900 | 310 |
| 2024-10-28 | 306 | 310 | 303 | 306 | 129,000 | 306 |
| 2024-10-25 | 308 | 308 | 300 | 303 | 172,500 | 303 |
| 2024-10-24 | 303 | 308 | 303 | 305 | 183,400 | 305 |
| 2024-10-23 | 320 | 320 | 307 | 308 | 220,300 | 308 |
| 2024-10-22 | 334 | 334 | 320 | 321 | 166,900 | 321 |
| 2024-10-21 | 335 | 340 | 330 | 330 | 180,300 | 330 |
| 2024-10-18 | 336 | 339 | 330 | 335 | 203,700 | 335 |
| 2024-10-17 | 316 | 337 | 316 | 334 | 372,100 | 334 |
| 2024-10-16 | 320 | 327 | 315 | 317 | 240,700 | 317 |
| 2024-10-15 | 320 | 322 | 318 | 322 | 116,400 | 322 |
| 2024-10-11 | 322 | 323 | 318 | 319 | 81,400 | 319 |
| 2024-10-10 | 325 | 325 | 318 | 320 | 83,100 | 320 |
| 2024-10-09 | 318 | 324 | 317 | 323 | 128,800 | 323 |
| 2024-10-08 | 319 | 320 | 315 | 319 | 128,400 | 319 |
| 2024-10-07 | 330 | 330 | 322 | 324 | 97,600 | 324 |
| 2024-10-04 | 329 | 331 | 323 | 324 | 110,700 | 324 |
| 2024-10-03 | 334 | 336 | 326 | 326 | 145,000 | 326 |
| 2024-10-02 | 335 | 337 | 325 | 325 | 249,100 | 325 |
| 2024-10-01 | 340 | 344 | 335 | 338 | 106,000 | 338 |
| 2024-09-30 | 342 | 352 | 339 | 340 | 216,600 | 340 |
| 2024-09-27 | 361 | 362 | 351 | 353 | 178,400 | 353 |
| 2024-09-26 | 358 | 363 | 356 | 363 | 240,700 | 363 |
| 2024-09-25 | 357 | 357 | 351 | 355 | 125,100 | 355 |
| 2024-09-24 | 368 | 368 | 355 | 357 | 202,100 | 357 |
| 2024-09-20 | 376 | 376 | 355 | 368 | 324,500 | 368 |
| 2024-09-19 | 373 | 377 | 369 | 375 | 234,400 | 375 |
| 2024-09-18 | 374 | 374 | 365 | 372 | 192,100 | 372 |
| 2024-09-17 | 368 | 376 | 367 | 372 | 241,100 | 372 |
| 2024-09-13 | 368 | 373 | 363 | 366 | 201,800 | 366 |
| 2024-09-12 | 361 | 371 | 361 | 366 | 235,600 | 366 |
| 2024-09-11 | 364 | 367 | 350 | 354 | 222,600 | 354 |
| 2024-09-10 | 375 | 375 | 367 | 367 | 140,800 | 367 |
| 2024-09-09 | 358 | 376 | 356 | 373 | 278,700 | 373 |
| 2024-09-06 | 378 | 380 | 365 | 367 | 314,400 | 367 |
| 2024-09-05 | 380 | 388 | 375 | 375 | 319,300 | 375 |
| 2024-09-04 | 376 | 384 | 373 | 383 | 377,200 | 383 |
| 2024-09-03 | 386 | 392 | 384 | 386 | 346,600 | 386 |
| 2024-09-02 | 376 | 392 | 376 | 385 | 421,800 | 385 |
| 2024-08-30 | 366 | 376 | 365 | 373 | 224,800 | 373 |
| 2024-08-29 | 373 | 375 | 363 | 366 | 329,300 | 366 |
| 2024-08-28 | 385 | 385 | 371 | 376 | 363,400 | 376 |
| 2024-08-27 | 374 | 387 | 369 | 387 | 484,700 | 387 |
| 2024-08-26 | 353 | 380 | 353 | 377 | 931,700 | 377 |
| 2024-08-23 | 356 | 357 | 347 | 353 | 303,800 | 353 |
| 2024-08-22 | 349 | 357 | 349 | 356 | 299,100 | 356 |
| 2024-08-21 | 340 | 349 | 339 | 349 | 265,800 | 349 |
| 2024-08-20 | 338 | 354 | 338 | 345 | 931,500 | 345 |
| 2024-08-19 | 324 | 336 | 324 | 334 | 397,000 | 334 |
| 2024-08-16 | 330 | 330 | 327 | 329 | 259,300 | 329 |
| 2024-08-15 | 322 | 330 | 319 | 327 | 309,700 | 327 |
| 2024-08-14 | 313 | 329 | 310 | 327 | 650,400 | 327 |
| 2024-08-13 | 304 | 313 | 301 | 312 | 262,000 | 312 |
| 2024-08-09 | 305 | 305 | 295 | 299 | 326,100 | 299 |
| 2024-08-08 | 303 | 314 | 296 | 297 | 344,900 | 297 |
| 2024-08-07 | 304 | 319 | 300 | 309 | 538,400 | 309 |
| 2024-08-06 | 299 | 308 | 290 | 305 | 548,300 | 305 |
| 2024-08-05 | 286 | 308 | 269 | 279 | 1,522,800 | 279 |
| 2024-08-02 | 311 | 313 | 286 | 286 | 936,300 | 286 |
| 2024-08-01 | 323 | 323 | 312 | 316 | 366,900 | 316 |
| 2024-07-31 | 321 | 323 | 316 | 323 | 297,300 | 323 |
| 2024-07-30 | 326 | 326 | 319 | 324 | 207,000 | 324 |
| 2024-07-29 | 318 | 329 | 309 | 328 | 548,000 | 328 |
| 2024-07-26 | 315 | 317 | 308 | 312 | 222,800 | 312 |
| 2024-07-25 | 317 | 324 | 309 | 311 | 516,100 | 311 |
| 2024-07-24 | 310 | 323 | 309 | 321 | 416,300 | 321 |
| 2024-07-23 | 307 | 312 | 307 | 308 | 135,500 | 308 |
| 2024-07-22 | 314 | 314 | 305 | 307 | 317,100 | 307 |
| 2024-07-19 | 325 | 326 | 314 | 315 | 299,000 | 315 |
| 2024-07-18 | 330 | 336 | 327 | 328 | 209,500 | 328 |
| 2024-07-17 | 330 | 334 | 326 | 334 | 239,900 | 334 |
| 2024-07-16 | 331 | 331 | 321 | 330 | 387,100 | 330 |
| 2024-07-12 | 315 | 331 | 315 | 328 | 1,061,800 | 328 |
| 2024-07-11 | 319 | 319 | 314 | 315 | 190,400 | 315 |
| 2024-07-10 | 320 | 325 | 314 | 317 | 292,100 | 317 |
| 2024-07-09 | 321 | 329 | 318 | 320 | 327,200 | 320 |
| 2024-07-08 | 313 | 322 | 312 | 321 | 242,100 | 321 |
| 2024-07-05 | 310 | 319 | 310 | 314 | 170,600 | 314 |
| 2024-07-04 | 317 | 320 | 311 | 311 | 152,500 | 311 |
| 2024-07-03 | 307 | 316 | 307 | 316 | 252,300 | 316 |
| 2024-07-02 | 309 | 311 | 305 | 308 | 156,900 | 308 |
| 2024-07-01 | 317 | 318 | 308 | 308 | 206,100 | 308 |
| 2024-06-28 | 321 | 321 | 313 | 317 | 177,300 | 317 |
| 2024-06-27 | 312 | 324 | 310 | 320 | 430,600 | 320 |
| 2024-06-26 | 308 | 313 | 306 | 311 | 110,000 | 311 |
| 2024-06-25 | 304 | 310 | 304 | 309 | 120,500 | 309 |
| 2024-06-24 | 302 | 307 | 299 | 307 | 300,300 | 307 |
| 2024-06-21 | 308 | 314 | 305 | 305 | 181,500 | 305 |
| 2024-06-20 | 313 | 314 | 307 | 310 | 168,600 | 310 |
| 2024-06-19 | 327 | 327 | 313 | 315 | 230,300 | 315 |
| 2024-06-18 | 322 | 330 | 321 | 328 | 267,700 | 328 |
| 2024-06-17 | 319 | 324 | 314 | 322 | 236,500 | 322 |
| 2024-06-14 | 303 | 323 | 303 | 319 | 295,300 | 319 |
| 2024-06-13 | 319 | 321 | 310 | 310 | 117,100 | 310 |
| 2024-06-12 | 312 | 318 | 311 | 318 | 106,300 | 318 |
| 2024-06-11 | 321 | 321 | 314 | 314 | 143,000 | 314 |
| 2024-06-10 | 322 | 325 | 316 | 318 | 176,400 | 318 |
| 2024-06-07 | 309 | 322 | 308 | 321 | 322,000 | 321 |
| 2024-06-06 | 319 | 319 | 305 | 307 | 166,100 | 307 |
| 2024-06-05 | 305 | 315 | 305 | 314 | 280,000 | 314 |
| 2024-06-04 | 303 | 310 | 302 | 310 | 136,600 | 310 |
| 2024-06-03 | 307 | 311 | 302 | 305 | 122,400 | 305 |
| 2024-05-31 | 303 | 311 | 303 | 304 | 223,100 | 304 |
| 2024-05-30 | 291 | 304 | 290 | 302 | 227,100 | 302 |
| 2024-05-29 | 306 | 306 | 294 | 295 | 241,000 | 295 |
| 2024-05-28 | 310 | 312 | 304 | 306 | 148,900 | 306 |
| 2024-05-27 | 307 | 314 | 303 | 308 | 147,700 | 308 |
| 2024-05-24 | 305 | 311 | 305 | 307 | 158,900 | 307 |
| 2024-05-23 | 319 | 319 | 307 | 308 | 159,700 | 308 |
| 2024-05-22 | 314 | 322 | 312 | 315 | 195,400 | 315 |
| 2024-05-21 | 314 | 326 | 313 | 316 | 384,700 | 316 |
| 2024-05-20 | 299 | 319 | 299 | 310 | 386,400 | 310 |
| 2024-05-17 | 296 | 306 | 296 | 300 | 275,300 | 300 |
| 2024-05-16 | 306 | 307 | 293 | 296 | 346,700 | 296 |
| 2024-05-15 | 303 | 316 | 293 | 305 | 697,300 | 305 |
| 2024-05-14 | 317 | 331 | 317 | 326 | 356,600 | 326 |
| 2024-05-13 | 331 | 332 | 315 | 315 | 355,000 | 315 |
| 2024-05-10 | 334 | 337 | 327 | 337 | 243,400 | 337 |
| 2024-05-09 | 335 | 335 | 324 | 334 | 228,500 | 334 |
| 2024-05-08 | 335 | 338 | 329 | 332 | 278,900 | 332 |
| 2024-05-07 | 311 | 340 | 311 | 335 | 921,900 | 335 |
| 2024-05-02 | 321 | 321 | 308 | 310 | 454,400 | 310 |
| 2024-05-01 | 310 | 324 | 307 | 323 | 448,200 | 323 |
| 2024-04-30 | 307 | 311 | 299 | 308 | 340,100 | 308 |
| 2024-04-26 | 301 | 305 | 295 | 304 | 379,800 | 304 |
| 2024-04-25 | 312 | 313 | 299 | 302 | 503,500 | 302 |
| 2024-04-24 | 326 | 327 | 314 | 315 | 457,600 | 315 |
| 2024-04-23 | 325 | 331 | 323 | 326 | 280,300 | 326 |
| 2024-04-22 | 320 | 334 | 319 | 327 | 612,300 | 327 |
| 2024-04-19 | 327 | 329 | 302 | 313 | 706,800 | 313 |
| 2024-04-18 | 329 | 338 | 324 | 326 | 398,000 | 326 |
| 2024-04-17 | 339 | 339 | 328 | 331 | 569,700 | 331 |
| 2024-04-16 | 329 | 344 | 326 | 337 | 880,800 | 337 |
| 2024-04-15 | 322 | 335 | 319 | 334 | 594,700 | 334 |
| 2024-04-12 | 315 | 328 | 315 | 325 | 333,000 | 325 |
| 2024-04-11 | 316 | 323 | 311 | 317 | 232,200 | 317 |
| 2024-04-10 | 312 | 326 | 312 | 319 | 402,300 | 319 |
| 2024-04-09 | 312 | 318 | 310 | 310 | 321,900 | 310 |
| 2024-04-08 | 305 | 313 | 302 | 313 | 315,800 | 313 |
| 2024-04-05 | 300 | 303 | 294 | 299 | 367,200 | 299 |
| 2024-04-04 | 305 | 307 | 300 | 305 | 294,400 | 305 |
| 2024-04-03 | 305 | 308 | 296 | 305 | 445,000 | 305 |
| 2024-04-02 | 307 | 313 | 303 | 308 | 306,400 | 308 |
| 2024-04-01 | 311 | 315 | 308 | 309 | 246,200 | 309 |
| 2024-03-29 | 303 | 309 | 301 | 308 | 160,200 | 308 |
| 2024-03-28 | 305 | 309 | 298 | 298 | 229,000 | 298 |
| 2024-03-27 | 307 | 311 | 302 | 305 | 225,400 | 305 |
| 2024-03-26 | 308 | 311 | 303 | 303 | 254,900 | 303 |
| 2024-03-25 | 308 | 321 | 302 | 309 | 850,600 | 309 |
| 2024-03-22 | 296 | 310 | 292 | 309 | 646,100 | 309 |
| 2024-03-21 | 301 | 302 | 294 | 294 | 218,700 | 294 |
| 2024-03-19 | 297 | 298 | 293 | 298 | 156,700 | 298 |
| 2024-03-18 | 286 | 301 | 285 | 297 | 513,400 | 297 |
| 2024-03-15 | 280 | 285 | 277 | 284 | 568,400 | 284 |
| 2024-03-14 | 280 | 282 | 276 | 282 | 206,500 | 282 |
| 2024-03-13 | 285 | 286 | 277 | 278 | 162,500 | 278 |
| 2024-03-12 | 280 | 286 | 276 | 285 | 227,400 | 285 |
| 2024-03-11 | 290 | 295 | 281 | 282 | 256,800 | 282 |
| 2024-03-08 | 277 | 297 | 275 | 294 | 663,800 | 294 |
| 2024-03-07 | 280 | 283 | 278 | 281 | 204,200 | 281 |
| 2024-03-06 | 268 | 282 | 267 | 277 | 396,000 | 277 |
| 2024-03-05 | 266 | 269 | 263 | 267 | 212,500 | 267 |
| 2024-03-04 | 275 | 276 | 268 | 268 | 302,700 | 268 |
| 2024-03-01 | 283 | 285 | 276 | 276 | 335,500 | 276 |
| 2024-02-29 | 289 | 290 | 282 | 283 | 361,700 | 283 |
| 2024-02-28 | 294 | 301 | 289 | 292 | 307,300 | 292 |
| 2024-02-27 | 291 | 297 | 289 | 294 | 326,500 | 294 |
| 2024-02-26 | 296 | 302 | 288 | 296 | 363,100 | 296 |
| 2024-02-22 | 294 | 299 | 290 | 296 | 329,800 | 296 |
| 2024-02-21 | 300 | 305 | 287 | 293 | 513,700 | 293 |
| 2024-02-20 | 307 | 315 | 298 | 303 | 603,400 | 303 |
| 2024-02-19 | 273 | 309 | 273 | 307 | 1,612,900 | 307 |
| 2024-02-16 | 260 | 273 | 258 | 272 | 333,000 | 272 |
| 2024-02-15 | 264 | 265 | 258 | 260 | 244,500 | 260 |
| 2024-02-14 | 260 | 263 | 256 | 262 | 324,700 | 262 |
| 2024-02-13 | 260 | 269 | 259 | 265 | 566,500 | 265 |
| 2024-02-09 | 256 | 260 | 255 | 257 | 233,400 | 257 |
| 2024-02-08 | 263 | 263 | 253 | 256 | 651,600 | 256 |
| 2024-02-07 | 273 | 275 | 261 | 264 | 680,000 | 264 |
| 2024-02-06 | 281 | 285 | 276 | 276 | 237,100 | 276 |
| 2024-02-05 | 286 | 287 | 274 | 282 | 635,900 | 282 |
| 2024-02-02 | 263 | 289 | 260 | 287 | 1,618,100 | 287 |
| 2024-02-01 | 262 | 270 | 258 | 269 | 805,800 | 269 |
| 2024-01-31 | 265 | 266 | 261 | 266 | 228,800 | 266 |
| 2024-01-30 | 273 | 277 | 268 | 268 | 325,300 | 268 |
| 2024-01-29 | 275 | 278 | 272 | 272 | 299,100 | 272 |
| 2024-01-26 | 277 | 283 | 273 | 275 | 283,100 | 275 |
| 2024-01-25 | 272 | 278 | 271 | 277 | 322,500 | 277 |
| 2024-01-24 | 269 | 272 | 267 | 272 | 234,100 | 272 |
| 2024-01-23 | 273 | 275 | 269 | 270 | 140,800 | 270 |
| 2024-01-22 | 265 | 272 | 262 | 272 | 285,900 | 272 |
| 2024-01-19 | 265 | 267 | 262 | 263 | 240,100 | 263 |
| 2024-01-18 | 263 | 265 | 261 | 261 | 246,700 | 261 |
| 2024-01-17 | 269 | 269 | 264 | 265 | 377,800 | 265 |
| 2024-01-16 | 269 | 274 | 268 | 268 | 216,200 | 268 |
| 2024-01-15 | 266 | 269 | 264 | 269 | 173,600 | 269 |
| 2024-01-12 | 268 | 269 | 263 | 266 | 191,000 | 266 |
| 2024-01-11 | 270 | 271 | 265 | 270 | 267,400 | 270 |
| 2024-01-10 | 273 | 274 | 270 | 270 | 177,000 | 270 |
| 2024-01-09 | 273 | 278 | 270 | 274 | 230,400 | 274 |
| 2024-01-05 | 278 | 279 | 269 | 271 | 170,100 | 271 |
| 2024-01-04 | 270 | 276 | 262 | 275 | 167,700 | 275 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
