1. HOME >
  2. 株価時系列 >
  3. 2440 >
  4. 2020年

2440 (株)ぐるなび の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30519526515523435,700523
2020-12-29516528513523541,300523
2020-12-28522529506512597,400512
2020-12-25516522513522283,500522
2020-12-24518529513517379,900517
2020-12-23526535515518413,300518
2020-12-22530541523523546,600523
2020-12-21532543527533377,400533
2020-12-18520535520532537,000532
2020-12-17531532520526486,100526
2020-12-16530536526533411,500533
2020-12-15531533522525299,500525
2020-12-14531539528529428,100529
2020-12-11515534515531580,900531
2020-12-10522524511513469,800513
2020-12-09521525514518580,600518
2020-12-08516532513529434,000529
2020-12-07537537520520699,100520
2020-12-04535543525543548,900543
2020-12-03553554535540587,700540
2020-12-02535550529543641,400543
2020-12-01512532510529523,300529
2020-11-30537537517517640,200517
2020-11-27537543530534594,500534
2020-11-26528540522536596,400536
2020-11-25536542528531628,200531
2020-11-24517535516528690,100528
2020-11-20511524503519689,200519
2020-11-195205204995101,421,500510
2020-11-18533538523525991,100525
2020-11-175525575365361,017,100536
2020-11-165395575305431,818,300543
2020-11-135945945565562,106,900556
2020-11-126386386016081,702,600608
2020-11-11634651629643920,400643
2020-11-106506586286421,796,800642
2020-11-09623632617626849,500626
2020-11-066286346126231,071,800623
2020-11-056206296086231,364,500623
2020-11-046156306026161,548,100616
2020-11-026126205815971,960,400597
2020-10-306236676026163,416,100616
2020-10-296866866066256,193,800625
2020-10-287697797437561,415,300756
2020-10-277417857307811,346,200781
2020-10-267737937427632,317,400763
2020-10-237287507147431,016,100743
2020-10-227277477117161,117,800716
2020-10-217087387087281,095,700728
2020-10-20706716681704859,600704
2020-10-19715726710719746,600719
2020-10-167167367077231,493,700723
2020-10-157527547007142,344,000714
2020-10-147677967557641,707,500764
2020-10-138168217787821,803,600782
2020-10-128538537938081,850,100808
2020-10-098458598168431,672,100843
2020-10-088889108378414,467,800841
2020-10-078098838008754,051,700875
2020-10-068238297778032,688,700803
2020-10-057688117518112,677,100811
2020-10-027387627227391,951,800739
2020-09-30740749711720791,000720
2020-09-29728739719737587,700737
2020-09-28720728704726644,500726
2020-09-25716717697715919,800715
2020-09-24717726699707987,200707
2020-09-23744745724732959,700732
2020-09-187017407017381,382,000738
2020-09-177257326977091,622,200709
2020-09-167537557037402,151,900740
2020-09-158288357277484,367,600748
2020-09-147557927507911,247,600791
2020-09-11750750731747799,100747
2020-09-107527847417482,022,500748
2020-09-09730747717744908,900744
2020-09-087357567297451,248,100745
2020-09-077527667287472,017,800747
2020-09-046817346727311,812,600731
2020-09-036947156907061,685,900706
2020-09-026626966466682,510,900668
2020-09-01640664629656886,700656
2020-08-316396626356471,020,100647
2020-08-286276526106191,470,000619
2020-08-276506516296341,187,800634
2020-08-266396786236505,683,300650
2020-08-255696405676192,705,100619
2020-08-24568568548559339,400559
2020-08-21572580564568257,500568
2020-08-20567580557564469,600564
2020-08-19545573543572591,000572
2020-08-18542548530546585,100546
2020-08-17558560544552551,800552
2020-08-14542570539557807,400557
2020-08-13542558536539605,700539
2020-08-12530539512537725,900537
2020-08-11495525495524725,000524
2020-08-07477495472488604,100488
2020-08-06485485470477445,200477
2020-08-05478487468481536,500481
2020-08-04465486453484887,900484
2020-08-03461471441458941,700458
2020-07-314824894454511,355,900451
2020-07-305315374814822,194,400482
2020-07-29608612572581621,000581
2020-07-28637648622630357,700630
2020-07-27662669628635503,200635
2020-07-22688714662667821,600667
2020-07-216666986456861,301,500686
2020-07-20658670640659315,200659
2020-07-17664671644657344,000657
2020-07-16694702661664285,400664
2020-07-15674688674688321,500688
2020-07-14707708662664423,100664
2020-07-13690713690713248,100713
2020-07-10708710682685302,100685
2020-07-09736737706716222,300716
2020-07-08743743720722245,300722
2020-07-07750759725743260,600743
2020-07-06747757735748253,600748
2020-07-03717757717739561,200739
2020-07-02756760704710530,800710
2020-07-01749760730735331,700735
2020-06-30719751719739250,800739
2020-06-29730730703715255,400715
2020-06-26765771727730384,800730
2020-06-25750760731760328,800760
2020-06-24765788752761302,400761
2020-06-23757765737754226,200754
2020-06-22709745702744289,400744
2020-06-19724744715715261,900715
2020-06-18722733706723216,400723
2020-06-17720727708722220,800722
2020-06-16701719701711350,300711
2020-06-15713720690690311,900690
2020-06-12701717685716691,900716
2020-06-11788788734735358,600735
2020-06-10796805787799377,000799
2020-06-09788798771796412,500796
2020-06-08771804765792549,600792
2020-06-05768773747765421,500765
2020-06-04761786746779881,100779
2020-06-03759777738757920,000757
2020-06-027057687037491,245,900749
2020-06-01673690666688524,100688
2020-05-29665680657659512,300659
2020-05-28666676649674429,200674
2020-05-27660660637656475,200656
2020-05-26656685645651799,200651
2020-05-25606626598626251,100626
2020-05-22594607584593241,500593
2020-05-21613613585595393,100595
2020-05-20603613596607339,400607
2020-05-19634639608610275,500610
2020-05-18595606582604262,700604
2020-05-15620620579591388,500591
2020-05-14655658600600616,200600
2020-05-13670691655664432,300664
2020-05-12677720666678864,700678
2020-05-116496996386861,178,100686
2020-05-08575609557599437,400599
2020-05-07546571543566305,800566
2020-05-01573573547547281,500547
2020-04-30572594572579454,200579
2020-04-28535550526550181,600550
2020-04-27529535521532128,000532
2020-04-24535535521528121,000528
2020-04-23525538525535126,300535
2020-04-22508525490517252,600517
2020-04-21550552516518261,900518
2020-04-20558560548556111,200556
2020-04-17558578556558134,200558
2020-04-16533557533551212,400551
2020-04-15548553528541266,100541
2020-04-14523550521549302,000549
2020-04-13557564526528298,400528
2020-04-10576589550567278,600567
2020-04-09544574540570304,900570
2020-04-08530550522540403,900540
2020-04-07504548504523574,800523
2020-04-06465487456480701,500480
2020-04-03515523479481299,400481
2020-04-02517538517525356,400525
2020-04-01545560523527267,700527
2020-03-31567573548555269,000555
2020-03-30571581540566316,400566
2020-03-27595612586605254,500605
2020-03-26579583563576195,500576
2020-03-25597610568592388,200592
2020-03-24566566532557270,200557
2020-03-23516545506540446,200540
2020-03-19511511472490397,500490
2020-03-18498516489493373,700493
2020-03-17482499463498433,000498
2020-03-16506521487490373,700490
2020-03-13490510472498499,800498
2020-03-12572585550550293,100550
2020-03-11629629592592260,100592
2020-03-10585624570619434,700619
2020-03-09628636594601430,200601
2020-03-06682690651652249,000652
2020-03-05715715684692139,100692
2020-03-04694709691705302,400705
2020-03-03742755707709300,300709
2020-03-02714742709727634,800727
2020-02-28744759722726393,400726
2020-02-27787801771774288,400774
2020-02-26794807788799248,400799
2020-02-25799817790804248,700804
2020-02-21840852835844117,100844
2020-02-20873873836845179,900845
2020-02-19857869855865142,200865
2020-02-18850859838849184,100849
2020-02-17872874853855176,700855
2020-02-14893897881884144,600884
2020-02-13898898878893210,900893
2020-02-12900905866892195,900892
2020-02-10875906874898333,100898
2020-02-07897901854866478,200866
2020-02-069139168318971,710,000897
2020-02-05910914895898296,200898
2020-02-04888904887900146,600900
2020-02-03862893856888248,700888
2020-01-31898903893894205,900894
2020-01-30912914900905263,400905
2020-01-29908919904912174,900912
2020-01-28917925915918217,400918
2020-01-27943943931938166,600938
2020-01-24966968951958150,200958
2020-01-23972976961965129,100965
2020-01-22964975962970114,900970
2020-01-21979979959965131,600965
2020-01-20969981968979123,500979
2020-01-17994994964969227,200969
2020-01-16998998977995155,100995
2020-01-151,0261,0339971,003191,8001,003
2020-01-141,0001,0259981,024186,1001,024
2020-01-101,0121,013992998136,800998
2020-01-091,0101,0221,0031,012131,9001,012
2020-01-081,0061,0069781,000255,3001,000
2020-01-079921,0169901,013217,8001,013
2020-01-06970977960977233,800977

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