2440 (株)ぐるなび の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 261 | 270 | 260 | 266 | 915,800 | 266 |
| 2025-05-09 | 289 | 293 | 285 | 293 | 575,400 | 293 |
| 2025-05-08 | 286 | 288 | 281 | 288 | 248,900 | 288 |
| 2025-05-07 | 291 | 291 | 284 | 286 | 211,200 | 286 |
| 2025-05-02 | 291 | 292 | 287 | 291 | 127,600 | 291 |
| 2025-05-01 | 291 | 293 | 289 | 291 | 174,700 | 291 |
| 2025-04-30 | 290 | 292 | 288 | 292 | 174,600 | 292 |
| 2025-04-28 | 288 | 292 | 288 | 288 | 165,000 | 288 |
| 2025-04-25 | 288 | 288 | 286 | 287 | 119,200 | 287 |
| 2025-04-24 | 293 | 299 | 282 | 287 | 502,800 | 287 |
| 2025-04-23 | 293 | 295 | 289 | 291 | 185,800 | 291 |
| 2025-04-22 | 290 | 292 | 288 | 292 | 143,600 | 292 |
| 2025-04-21 | 286 | 292 | 286 | 289 | 183,700 | 289 |
| 2025-04-18 | 278 | 289 | 275 | 287 | 264,300 | 287 |
| 2025-04-17 | 270 | 276 | 270 | 275 | 91,500 | 275 |
| 2025-04-16 | 275 | 277 | 270 | 271 | 126,700 | 271 |
| 2025-04-15 | 278 | 279 | 274 | 275 | 121,600 | 275 |
| 2025-04-14 | 271 | 280 | 271 | 274 | 205,600 | 274 |
| 2025-04-11 | 261 | 274 | 256 | 270 | 331,300 | 270 |
| 2025-04-10 | 279 | 279 | 262 | 268 | 315,700 | 268 |
| 2025-04-09 | 259 | 261 | 247 | 250 | 436,800 | 250 |
| 2025-04-08 | 252 | 271 | 251 | 267 | 371,200 | 267 |
| 2025-04-07 | 241 | 254 | 236 | 236 | 623,000 | 236 |
| 2025-04-04 | 279 | 282 | 264 | 268 | 423,700 | 268 |
| 2025-04-03 | 277 | 286 | 275 | 284 | 331,900 | 284 |
| 2025-04-02 | 289 | 290 | 284 | 284 | 235,200 | 284 |
| 2025-04-01 | 298 | 300 | 290 | 290 | 238,900 | 290 |
| 2025-03-31 | 302 | 303 | 296 | 296 | 226,800 | 296 |
| 2025-03-28 | 304 | 309 | 304 | 306 | 177,100 | 306 |
| 2025-03-27 | 298 | 305 | 298 | 305 | 169,300 | 305 |
| 2025-03-26 | 297 | 306 | 296 | 301 | 229,100 | 301 |
| 2025-03-25 | 306 | 307 | 296 | 296 | 335,900 | 296 |
| 2025-03-24 | 312 | 315 | 305 | 306 | 255,800 | 306 |
| 2025-03-21 | 318 | 323 | 315 | 315 | 2,150,200 | 315 |
| 2025-03-19 | 313 | 318 | 308 | 316 | 290,400 | 316 |
| 2025-03-18 | 309 | 313 | 304 | 313 | 284,600 | 313 |
| 2025-03-17 | 310 | 311 | 303 | 307 | 171,000 | 307 |
| 2025-03-14 | 304 | 312 | 302 | 311 | 255,100 | 311 |
| 2025-03-13 | 303 | 309 | 301 | 309 | 224,400 | 309 |
| 2025-03-12 | 295 | 307 | 295 | 302 | 276,000 | 302 |
| 2025-03-11 | 281 | 296 | 281 | 294 | 266,800 | 294 |
| 2025-03-10 | 286 | 290 | 283 | 286 | 311,900 | 286 |
| 2025-03-07 | 290 | 293 | 286 | 286 | 335,400 | 286 |
| 2025-03-06 | 296 | 298 | 292 | 295 | 216,900 | 295 |
| 2025-03-05 | 297 | 297 | 292 | 294 | 239,200 | 294 |
| 2025-03-04 | 293 | 295 | 288 | 293 | 280,900 | 293 |
| 2025-03-03 | 298 | 301 | 296 | 297 | 252,600 | 297 |
| 2025-02-28 | 300 | 306 | 294 | 294 | 373,700 | 294 |
| 2025-02-27 | 314 | 315 | 305 | 308 | 182,200 | 308 |
| 2025-02-26 | 318 | 318 | 307 | 309 | 411,400 | 309 |
| 2025-02-25 | 325 | 328 | 321 | 321 | 274,400 | 321 |
| 2025-02-21 | 337 | 337 | 329 | 329 | 388,000 | 329 |
| 2025-02-20 | 339 | 348 | 337 | 342 | 474,900 | 342 |
| 2025-02-19 | 337 | 344 | 332 | 340 | 323,100 | 340 |
| 2025-02-18 | 332 | 337 | 331 | 334 | 252,000 | 334 |
| 2025-02-17 | 342 | 343 | 333 | 335 | 505,000 | 335 |
| 2025-02-14 | 352 | 357 | 336 | 338 | 632,100 | 338 |
| 2025-02-13 | 344 | 352 | 341 | 352 | 740,200 | 352 |
| 2025-02-12 | 339 | 347 | 333 | 344 | 1,259,400 | 344 |
| 2025-02-10 | 329 | 353 | 311 | 343 | 6,065,800 | 343 |
| 2025-02-07 | 281 | 285 | 280 | 282 | 431,200 | 282 |
| 2025-02-06 | 282 | 282 | 278 | 280 | 154,000 | 280 |
| 2025-02-05 | 273 | 280 | 273 | 279 | 155,000 | 279 |
| 2025-02-04 | 277 | 280 | 275 | 275 | 120,700 | 275 |
| 2025-02-03 | 282 | 282 | 271 | 272 | 306,600 | 272 |
| 2025-01-31 | 281 | 283 | 278 | 280 | 106,800 | 280 |
| 2025-01-30 | 283 | 284 | 280 | 284 | 167,800 | 284 |
| 2025-01-29 | 285 | 287 | 280 | 285 | 245,700 | 285 |
| 2025-01-28 | 274 | 284 | 274 | 282 | 263,200 | 282 |
| 2025-01-27 | 275 | 277 | 273 | 276 | 188,100 | 276 |
| 2025-01-24 | 267 | 275 | 266 | 273 | 303,000 | 273 |
| 2025-01-23 | 268 | 270 | 260 | 266 | 379,400 | 266 |
| 2025-01-22 | 280 | 284 | 269 | 271 | 775,800 | 271 |
| 2025-01-21 | 272 | 281 | 265 | 278 | 1,026,200 | 278 |
| 2025-01-20 | 255 | 264 | 253 | 264 | 486,300 | 264 |
| 2025-01-17 | 253 | 253 | 246 | 248 | 264,400 | 248 |
| 2025-01-16 | 260 | 260 | 252 | 253 | 175,600 | 253 |
| 2025-01-15 | 254 | 258 | 253 | 255 | 336,700 | 255 |
| 2025-01-14 | 256 | 257 | 251 | 252 | 229,000 | 252 |
| 2025-01-10 | 258 | 259 | 256 | 256 | 185,300 | 256 |
| 2025-01-09 | 261 | 263 | 259 | 259 | 227,800 | 259 |
| 2025-01-08 | 265 | 265 | 260 | 262 | 277,500 | 262 |
| 2025-01-07 | 268 | 271 | 265 | 265 | 308,500 | 265 |
| 2025-01-06 | 271 | 274 | 265 | 265 | 284,600 | 265 |
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