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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
