2440 (株)ぐるなびの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	385	398	385	392	279,200	392
2022-12-29	378	389	377	381	249,600	381
2022-12-28	381	383	373	382	320,600	382
2022-12-27	371	386	371	385	393,000	385
2022-12-26	372	376	368	370	189,700	370
2022-12-23	375	380	370	372	287,400	372
2022-12-22	388	389	378	378	341,900	378
2022-12-21	384	387	374	386	299,700	386
2022-12-20	405	405	381	385	648,100	385
2022-12-19	407	411	403	403	278,600	403
2022-12-16	410	412	406	411	246,600	411
2022-12-15	413	417	411	413	119,500	413
2022-12-14	413	415	408	415	126,300	415
2022-12-13	415	415	407	413	216,700	413
2022-12-12	403	413	400	413	176,600	413
2022-12-09	407	411	404	404	180,600	404
2022-12-08	406	406	399	404	136,600	404
2022-12-07	396	408	396	407	161,800	407
2022-12-06	405	405	399	399	224,400	399
2022-12-05	411	413	405	408	183,800	408
2022-12-02	418	418	411	413	223,800	413
2022-12-01	427	429	421	421	284,600	421
2022-11-30	427	429	417	419	247,200	419
2022-11-29	425	429	417	429	322,700	429
2022-11-28	421	425	414	423	260,800	423
2022-11-25	410	418	409	416	348,900	416
2022-11-24	405	414	405	408	325,700	408
2022-11-22	398	401	395	398	225,000	398
2022-11-21	397	400	394	395	173,700	395
2022-11-18	396	401	393	395	353,800	395
2022-11-17	390	400	390	393	274,900	393
2022-11-16	392	393	382	388	308,100	388
2022-11-15	388	394	382	391	240,800	391
2022-11-14	391	396	388	390	261,500	390
2022-11-11	396	397	385	392	416,600	392
2022-11-10	391	392	383	388	372,600	388
2022-11-09	398	402	387	390	484,200	390
2022-11-08	405	408	396	400	478,700	400
2022-11-07	396	414	385	409	740,400	409
2022-11-04	429	429	400	400	1,207,000	400
2022-11-02	425	426	410	423	775,900	423
2022-11-01	426	430	420	428	339,300	428
2022-10-31	428	431	423	428	245,900	428
2022-10-28	424	429	420	425	760,100	425
2022-10-27	431	431	421	427	486,400	427
2022-10-26	444	446	433	433	368,100	433
2022-10-25	441	443	430	440	608,000	440
2022-10-24	435	440	429	438	576,200	438
2022-10-21	448	448	431	433	1,014,200	433
2022-10-20	463	463	442	447	1,146,400	447
2022-10-19	476	477	463	467	498,000	467
2022-10-18	482	495	474	474	798,300	474
2022-10-17	470	507	466	480	2,726,100	480
2022-10-14	448	488	443	478	1,913,700	478
2022-10-13	454	454	440	440	252,300	440
2022-10-12	442	457	439	454	296,700	454
2022-10-11	435	440	431	438	288,200	438
2022-10-07	439	448	435	437	272,200	437
2022-10-06	439	452	438	447	274,800	447
2022-10-05	448	454	436	436	204,100	436
2022-10-04	448	451	438	444	226,800	444
2022-10-03	430	440	420	440	289,100	440
2022-09-30	443	443	431	433	292,100	433
2022-09-29	442	457	438	449	326,600	449
2022-09-28	466	470	432	436	621,000	436
2022-09-27	450	469	448	469	357,900	469
2022-09-26	449	464	447	453	321,400	453
2022-09-22	441	458	436	453	312,600	453
2022-09-21	455	455	446	451	264,800	451
2022-09-20	455	461	454	460	241,000	460
2022-09-16	465	465	454	455	382,600	455
2022-09-15	467	477	456	469	463,300	469
2022-09-14	456	470	454	459	468,200	459
2022-09-13	468	475	465	469	419,700	469
2022-09-12	444	464	442	463	613,600	463
2022-09-09	431	443	431	436	271,100	436
2022-09-08	445	445	431	431	250,200	431
2022-09-07	436	439	427	433	290,100	433
2022-09-06	442	447	433	442	197,700	442
2022-09-05	431	442	428	440	222,500	440
2022-09-02	443	443	430	437	319,200	437
2022-09-01	453	456	439	439	494,700	439
2022-08-31	438	458	436	457	528,400	457
2022-08-30	430	441	429	439	257,100	439
2022-08-29	431	434	426	430	371,700	430
2022-08-26	447	447	436	440	479,800	440
2022-08-25	457	457	448	449	268,300	449
2022-08-24	456	461	453	456	241,800	456
2022-08-23	446	461	444	456	415,300	456
2022-08-22	465	466	451	453	481,200	453
2022-08-19	465	474	465	472	419,400	472
2022-08-18	461	471	458	465	603,900	465
2022-08-17	487	487	464	464	562,400	464
2022-08-16	470	489	470	485	825,500	485
2022-08-15	472	472	461	470	717,100	470
2022-08-12	490	497	472	472	862,800	472
2022-08-10	486	489	476	487	1,002,100	487
2022-08-09	460	489	459	486	1,412,100	486
2022-08-08	456	467	451	460	1,462,700	460
2022-08-05	424	458	423	457	2,448,000	457
2022-08-04	393	431	388	428	2,958,100	428
2022-08-03	380	387	379	385	674,600	385
2022-08-02	389	389	379	379	334,600	379
2022-08-01	383	389	379	389	486,600	389
2022-07-29	380	383	376	378	360,800	378
2022-07-28	379	383	374	378	402,700	378
2022-07-27	372	380	368	376	336,600	376
2022-07-26	374	376	370	372	231,400	372
2022-07-25	371	378	369	374	257,500	374
2022-07-22	372	375	364	371	318,900	371
2022-07-21	368	376	367	372	532,100	372
2022-07-20	364	368	362	367	446,400	367
2022-07-19	353	359	348	359	361,900	359
2022-07-15	351	352	337	349	741,100	349
2022-07-14	360	361	352	352	531,900	352
2022-07-13	361	366	358	363	318,300	363
2022-07-12	371	371	359	364	622,600	364
2022-07-11	377	379	373	373	244,100	373
2022-07-08	376	378	370	371	388,200	371
2022-07-07	378	381	368	372	372,200	372
2022-07-06	380	389	377	378	401,500	378
2022-07-05	384	390	383	386	244,400	386
2022-07-04	382	386	378	381	339,800	381
2022-07-01	386	386	373	376	653,600	376
2022-06-30	395	398	387	387	275,900	387
2022-06-29	388	394	386	391	385,100	391
2022-06-28	389	397	389	396	365,400	396
2022-06-27	388	391	384	389	405,100	389
2022-06-24	384	387	379	384	283,300	384
2022-06-23	378	388	377	380	485,400	380
2022-06-22	392	392	376	379	529,600	379
2022-06-21	387	393	381	389	445,600	389
2022-06-20	399	399	377	384	635,200	384
2022-06-17	405	407	389	391	1,088,300	391
2022-06-16	410	425	404	413	1,147,500	413
2022-06-15	406	410	398	402	451,200	402
2022-06-14	407	411	401	410	640,000	410
2022-06-13	424	424	415	415	414,200	415
2022-06-10	423	437	420	430	412,200	430
2022-06-09	429	433	425	425	373,400	425
2022-06-08	421	429	411	429	450,400	429
2022-06-07	432	432	417	420	427,100	420
2022-06-06	407	435	407	429	682,000	429
2022-06-03	410	415	406	412	298,400	412
2022-06-02	412	413	405	406	343,200	406
2022-06-01	414	421	413	414	395,800	414
2022-05-31	428	430	413	413	596,000	413
2022-05-30	440	441	430	431	517,600	431
2022-05-27	445	447	433	435	556,700	435
2022-05-26	421	450	420	441	1,207,300	441
2022-05-25	423	425	413	421	469,000	421
2022-05-24	425	427	418	421	304,700	421
2022-05-23	419	428	416	424	477,200	424
2022-05-20	403	416	403	414	325,200	414
2022-05-19	400	408	399	402	374,500	402
2022-05-18	405	410	402	407	314,800	407
2022-05-17	410	413	405	409	356,100	409
2022-05-16	411	417	405	409	401,100	409
2022-05-13	383	410	383	410	707,000	410
2022-05-12	386	396	378	388	601,300	388
2022-05-11	386	397	383	389	527,900	389
2022-05-10	396	397	376	387	860,600	387
2022-05-09	408	410	396	402	468,500	402
2022-05-06	421	422	406	413	672,800	413
2022-05-02	422	425	417	421	227,600	421
2022-04-28	440	440	422	424	398,400	424
2022-04-27	430	440	427	440	416,900	440
2022-04-26	424	437	423	436	451,300	436
2022-04-25	415	424	412	423	435,500	423
2022-04-22	429	431	419	423	497,900	423
2022-04-21	432	442	432	435	449,000	435
2022-04-20	430	438	430	433	411,400	433
2022-04-19	427	429	424	427	365,100	427
2022-04-18	425	428	418	428	308,300	428
2022-04-15	424	429	420	427	264,800	427
2022-04-14	419	431	418	427	395,600	427
2022-04-13	405	420	402	417	558,300	417
2022-04-12	414	421	406	408	648,700	408
2022-04-11	424	428	417	419	431,100	419
2022-04-08	434	438	423	427	534,500	427
2022-04-07	452	457	435	436	584,300	436
2022-04-06	449	460	445	458	533,200	458
2022-04-05	442	458	438	457	726,900	457
2022-04-04	433	443	429	436	467,500	436
2022-04-01	426	431	415	431	801,400	431
2022-03-31	444	446	428	428	689,000	428
2022-03-30	444	454	444	448	433,500	448
2022-03-29	451	452	444	446	381,300	446
2022-03-28	455	459	446	450	403,000	450
2022-03-25	456	457	446	455	635,000	455
2022-03-24	458	460	450	454	521,100	454
2022-03-23	463	469	460	465	595,000	465
2022-03-22	474	475	451	452	770,900	452
2022-03-18	463	470	460	470	900,800	470
2022-03-17	474	487	463	465	1,393,100	465
2022-03-16	457	472	456	458	1,462,000	458
2022-03-15	426	449	425	449	1,444,200	449
2022-03-14	407	424	407	423	853,200	423
2022-03-11	405	409	398	399	564,300	399
2022-03-10	405	413	399	408	669,100	408
2022-03-09	394	399	386	391	663,300	391
2022-03-08	380	398	375	388	944,300	388
2022-03-07	390	391	381	387	768,800	387
2022-03-04	405	406	396	402	738,100	402
2022-03-03	418	422	406	406	565,200	406
2022-03-02	419	423	410	415	674,300	415
2022-03-01	430	432	423	427	499,300	427
2022-02-28	421	426	411	424	891,700	424
2022-02-25	407	421	407	421	892,400	421
2022-02-24	410	413	396	401	1,003,900	401
2022-02-22	410	420	405	414	719,200	414
2022-02-21	417	421	408	416	639,300	416
2022-02-18	422	430	419	427	825,900	427
2022-02-17	432	449	425	431	1,833,700	431
2022-02-16	419	432	415	432	962,700	432
2022-02-15	405	417	402	411	703,600	411
2022-02-14	400	406	396	405	769,900	405
2022-02-10	390	408	390	408	933,000	408
2022-02-09	392	393	381	387	761,100	387
2022-02-08	381	389	377	389	663,700	389
2022-02-07	370	387	367	381	892,100	381
2022-02-04	378	390	372	386	791,200	386
2022-02-03	386	388	380	384	522,000	384
2022-02-02	377	393	377	391	835,800	391
2022-02-01	375	380	367	371	862,700	371
2022-01-31	360	371	359	364	977,700	364
2022-01-28	357	362	349	360	750,800	360
2022-01-27	369	374	350	353	1,182,000	353
2022-01-26	375	379	369	372	747,700	372
2022-01-25	394	394	375	378	1,082,000	378
2022-01-24	391	393	382	391	642,100	391
2022-01-21	380	392	376	392	587,200	392
2022-01-20	380	388	372	386	778,500	386
2022-01-19	390	395	380	383	725,400	383
2022-01-18	391	404	391	392	703,100	392
2022-01-17	392	397	390	392	338,700	392
2022-01-14	396	396	387	392	634,300	392
2022-01-13	411	415	399	400	411,800	400
2022-01-12	402	409	400	409	533,500	409
2022-01-11	396	401	392	395	317,800	395
2022-01-07	391	402	390	397	726,000	397
2022-01-06	410	410	392	396	1,159,200	396
2022-01-05	425	427	416	416	686,100	416
2022-01-04	424	431	418	430	608,800	430

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12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

2440 (株)ぐるなびの時系列データ [2022年度]