2440 (株)ぐるなびの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	431	432	421	424	489,400	424
2021-12-29	426	433	423	431	392,500	431
2021-12-28	430	433	426	426	426,500	426
2021-12-27	432	435	424	427	442,400	427
2021-12-24	445	450	438	440	348,000	440
2021-12-23	446	451	442	444	357,300	444
2021-12-22	433	445	431	441	492,100	441
2021-12-21	429	434	421	428	357,300	428
2021-12-20	428	437	418	423	680,500	423
2021-12-17	448	449	433	435	724,800	435
2021-12-16	449	456	447	453	348,400	453
2021-12-15	450	457	446	448	311,300	448
2021-12-14	453	455	444	449	496,000	449
2021-12-13	469	473	457	460	243,000	460
2021-12-10	474	478	464	467	402,800	467
2021-12-09	488	496	477	478	555,000	478
2021-12-08	492	499	480	488	689,900	488
2021-12-07	465	481	463	480	630,000	480
2021-12-06	460	462	452	454	466,500	454
2021-12-03	453	462	449	461	714,900	461
2021-12-02	456	457	440	440	775,000	440
2021-12-01	466	467	446	466	995,600	466
2021-11-30	485	496	469	469	865,400	469
2021-11-29	483	503	478	478	1,205,400	478
2021-11-26	535	536	501	506	1,268,200	506
2021-11-25	546	546	532	533	580,300	533
2021-11-24	558	563	543	546	795,900	546
2021-11-22	550	554	529	554	998,500	554
2021-11-19	565	566	554	557	695,700	557
2021-11-18	576	576	555	566	904,100	566
2021-11-17	599	599	575	576	1,015,500	576
2021-11-16	618	619	601	604	769,300	604
2021-11-15	622	634	603	610	973,200	610
2021-11-12	609	636	607	618	1,200,200	618
2021-11-11	602	615	578	609	1,763,200	609
2021-11-10	615	632	605	614	2,030,900	614
2021-11-09	600	613	598	610	1,730,500	610
2021-11-08	570	610	567	596	2,658,200	596
2021-11-05	544	578	534	571	2,370,500	571
2021-11-04	531	543	528	530	684,200	530
2021-11-02	534	540	528	533	446,500	533
2021-11-01	538	538	527	531	854,300	531
2021-10-29	524	531	523	528	579,800	528
2021-10-28	527	531	522	528	584,800	528
2021-10-27	535	535	524	527	480,300	527
2021-10-26	535	549	530	537	801,600	537
2021-10-25	544	544	531	538	503,100	538
2021-10-22	547	548	534	545	356,800	545
2021-10-21	546	550	537	541	488,400	541
2021-10-20	526	550	522	548	987,700	548
2021-10-19	536	536	518	526	707,100	526
2021-10-18	535	548	530	531	923,500	531
2021-10-15	534	537	526	532	512,800	532
2021-10-14	523	533	517	524	764,700	524
2021-10-13	532	539	521	521	710,200	521
2021-10-12	559	560	537	538	1,157,300	538
2021-10-11	566	568	557	560	1,178,800	560
2021-10-08	571	586	562	566	1,289,000	566
2021-10-07	560	574	554	571	1,349,800	571
2021-10-06	587	590	556	563	1,704,100	563
2021-10-05	589	590	563	577	1,957,000	577
2021-10-04	591	606	583	599	2,160,500	599
2021-10-01	579	581	560	578	1,316,500	578
2021-09-30	595	595	566	579	1,754,400	579
2021-09-29	568	596	562	585	1,518,000	585
2021-09-28	579	582	555	578	1,353,500	578
2021-09-27	554	586	554	570	2,250,000	570
2021-09-24	530	542	526	540	838,500	540
2021-09-22	517	534	517	520	848,500	520
2021-09-21	488	527	488	523	1,007,400	523
2021-09-17	500	507	490	506	885,200	506
2021-09-16	531	544	496	501	2,256,300	501
2021-09-15	544	544	533	541	699,500	541
2021-09-14	538	546	531	546	575,900	546
2021-09-13	542	546	529	537	633,100	537
2021-09-10	539	549	532	544	839,800	544
2021-09-09	524	544	520	535	1,166,800	535
2021-09-08	498	522	498	522	732,100	522
2021-09-07	510	510	496	504	626,500	504
2021-09-06	514	515	501	502	962,500	502
2021-09-03	482	501	482	500	785,300	500
2021-09-02	494	494	475	476	676,300	476
2021-09-01	487	498	482	498	641,300	498
2021-08-31	471	481	465	480	665,400	480
2021-08-30	470	474	462	468	638,000	468
2021-08-27	461	466	455	464	541,400	464
2021-08-26	477	484	462	467	2,042,300	467
2021-08-25	450	455	444	445	438,900	445
2021-08-24	428	445	427	443	443,300	443
2021-08-23	426	430	422	426	337,200	426
2021-08-20	425	435	421	425	477,600	425
2021-08-19	434	442	430	430	403,200	430
2021-08-18	435	441	426	438	460,400	438
2021-08-17	447	454	436	436	362,400	436
2021-08-16	463	463	448	450	356,800	450
2021-08-13	472	474	464	466	315,200	466
2021-08-12	471	477	466	468	308,600	468
2021-08-11	461	482	457	471	610,800	471
2021-08-10	431	464	431	464	1,000,500	464
2021-08-06	442	447	416	428	1,801,500	428
2021-08-05	453	466	446	448	755,000	448
2021-08-04	461	463	451	455	461,900	455
2021-08-03	473	477	461	464	365,000	464
2021-08-02	471	475	463	470	459,500	470
2021-07-30	486	487	465	472	567,400	472
2021-07-29	487	494	481	486	379,400	486
2021-07-28	500	502	482	486	658,000	486
2021-07-27	506	510	497	503	367,100	503
2021-07-26	515	516	501	502	385,700	502
2021-07-21	519	522	506	506	617,600	506
2021-07-20	510	521	507	509	603,900	509
2021-07-19	525	525	510	513	479,900	513
2021-07-16	528	532	521	530	239,300	530
2021-07-15	534	536	523	524	438,000	524
2021-07-14	539	541	533	538	241,500	538
2021-07-13	545	549	539	539	296,600	539
2021-07-12	538	546	537	544	322,900	544
2021-07-09	512	533	511	533	565,600	533
2021-07-08	535	537	519	522	808,700	522
2021-07-07	539	548	536	540	450,900	540
2021-07-06	544	558	538	550	408,500	550
2021-07-05	546	546	540	540	257,600	540
2021-07-02	537	553	535	548	501,300	548
2021-07-01	548	549	535	536	428,700	536
2021-06-30	552	554	541	546	475,000	546
2021-06-29	566	572	552	558	820,700	558
2021-06-28	547	560	541	560	546,000	560
2021-06-25	542	545	537	538	337,800	538
2021-06-24	550	553	536	536	573,600	536
2021-06-23	559	563	553	554	331,800	554
2021-06-22	553	569	544	565	551,300	565
2021-06-21	542	554	540	541	595,800	541
2021-06-18	580	580	555	555	694,000	555
2021-06-17	573	583	568	578	535,400	578
2021-06-16	579	586	570	575	578,100	575
2021-06-15	594	594	584	586	423,300	586
2021-06-14	610	610	592	595	677,600	595
2021-06-11	617	619	600	608	872,700	608
2021-06-10	618	622	593	615	1,379,600	615
2021-06-09	617	632	608	611	996,500	611
2021-06-08	598	620	594	615	881,100	615
2021-06-07	605	605	588	593	548,400	593
2021-06-04	605	606	593	596	565,900	596
2021-06-03	625	629	608	611	740,300	611
2021-06-02	603	618	595	618	788,500	618
2021-06-01	587	597	578	594	446,200	594
2021-05-31	584	590	576	581	334,000	581
2021-05-28	581	588	571	583	626,500	583
2021-05-27	600	608	575	579	1,549,100	579
2021-05-26	559	592	559	590	598,400	590
2021-05-25	553	574	550	566	591,200	566
2021-05-24	575	579	546	551	1,001,600	551
2021-05-21	574	590	570	584	602,000	584
2021-05-20	585	591	573	578	491,100	578
2021-05-19	571	593	567	589	528,200	589
2021-05-18	551	579	551	577	480,100	577
2021-05-17	540	563	539	554	678,000	554
2021-05-14	529	546	521	539	684,800	539
2021-05-13	558	559	519	519	1,336,800	519
2021-05-12	580	584	560	567	511,100	567
2021-05-11	585	589	575	575	449,700	575
2021-05-10	599	616	592	592	419,000	592
2021-05-07	611	611	592	599	527,900	599
2021-05-06	627	631	607	614	470,100	614
2021-04-30	618	633	610	627	535,400	627
2021-04-28	599	623	596	618	583,400	618
2021-04-27	593	621	585	609	686,000	609
2021-04-26	590	603	574	595	457,800	595
2021-04-23	574	591	569	583	328,500	583
2021-04-22	575	580	560	565	339,600	565
2021-04-21	577	583	560	561	499,000	561
2021-04-20	593	602	590	590	218,100	590
2021-04-19	611	616	598	598	230,700	598
2021-04-16	606	612	595	611	238,200	611
2021-04-15	606	613	605	609	169,700	609
2021-04-14	605	615	600	615	216,000	615
2021-04-13	597	611	595	602	196,400	602
2021-04-12	595	606	587	601	234,600	601
2021-04-09	573	594	573	590	347,100	590
2021-04-08	598	601	569	572	522,000	572
2021-04-07	593	604	591	599	238,800	599
2021-04-06	607	612	596	596	356,600	596
2021-04-05	614	614	602	608	220,600	608
2021-04-02	610	615	605	610	252,400	610
2021-04-01	617	623	600	608	552,300	608
2021-03-31	625	634	616	617	318,800	617
2021-03-30	627	640	621	633	385,700	633
2021-03-29	641	643	615	620	427,700	620
2021-03-26	627	642	622	639	295,700	639
2021-03-25	609	624	608	617	304,500	617
2021-03-24	627	630	600	604	714,100	604
2021-03-23	666	670	637	637	368,600	637
2021-03-22	653	672	644	666	381,800	666
2021-03-19	666	669	646	660	699,800	660
2021-03-18	695	695	673	676	546,300	676
2021-03-17	680	692	669	689	389,700	689
2021-03-16	677	690	668	686	513,800	686
2021-03-15	655	682	653	680	810,700	680
2021-03-12	633	652	627	645	493,100	645
2021-03-11	635	635	622	635	398,600	635
2021-03-10	624	647	620	629	516,200	629
2021-03-09	596	641	591	639	708,900	639
2021-03-08	599	608	588	592	404,300	592
2021-03-05	600	605	572	594	629,700	594
2021-03-04	621	624	591	599	713,500	599
2021-03-03	621	637	611	630	504,800	630
2021-03-02	655	661	617	625	683,900	625
2021-03-01	661	663	637	647	549,400	647
2021-02-26	652	674	642	660	915,900	660
2021-02-25	695	704	655	671	1,286,800	671
2021-02-24	653	691	649	680	1,534,800	680
2021-02-22	625	655	625	637	752,700	637
2021-02-19	635	645	607	611	546,800	611
2021-02-18	648	662	631	636	744,700	636
2021-02-17	610	639	602	638	611,800	638
2021-02-16	613	614	606	612	284,100	612
2021-02-15	610	611	598	607	286,000	607
2021-02-12	619	621	599	608	322,700	608
2021-02-10	588	615	585	615	429,300	615
2021-02-09	612	616	587	588	548,100	588
2021-02-08	620	629	606	609	794,100	609
2021-02-05	571	609	569	607	853,500	607
2021-02-04	577	604	561	576	1,535,200	576
2021-02-03	550	575	549	571	1,059,800	571
2021-02-02	529	545	526	545	325,800	545
2021-02-01	525	532	520	529	213,900	529
2021-01-29	540	542	525	529	346,800	529
2021-01-28	522	537	522	537	317,000	537
2021-01-27	539	541	529	534	207,600	534
2021-01-26	546	550	534	539	237,700	539
2021-01-25	539	546	536	546	280,600	546
2021-01-22	537	550	531	535	502,200	535
2021-01-21	538	547	531	540	514,700	540
2021-01-20	522	532	519	531	445,900	531
2021-01-19	497	524	497	522	593,100	522
2021-01-18	504	508	495	498	383,600	498
2021-01-15	497	504	489	504	652,100	504
2021-01-14	490	503	489	500	529,200	500
2021-01-13	494	497	486	491	320,100	491
2021-01-12	488	494	483	491	456,000	491
2021-01-08	495	495	481	492	500,200	492
2021-01-07	499	504	492	492	521,600	492
2021-01-06	497	502	493	497	387,800	497
2021-01-05	499	503	492	497	567,300	497
2021-01-04	520	521	499	505	730,800	505

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2440 (株)ぐるなび の時系列データ [2021年度]

2440 (株)ぐるなびの時系列データ [2021年度]