2440 (株)ぐるなびの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	272	274	267	273	167,500	273
2023-12-28	265	272	258	272	190,000	272
2023-12-27	254	265	254	263	577,000	263
2023-12-26	254	260	251	253	364,700	253
2023-12-25	260	260	252	252	269,100	252
2023-12-22	262	264	255	257	371,700	257
2023-12-21	270	270	262	262	244,600	262
2023-12-20	277	280	272	273	212,300	273
2023-12-19	270	274	268	274	336,000	274
2023-12-18	275	276	270	272	249,300	272
2023-12-15	274	282	273	279	180,300	279
2023-12-14	277	284	276	276	213,800	276
2023-12-13	272	275	270	273	190,900	273
2023-12-12	284	284	271	272	268,200	272
2023-12-11	278	284	278	284	222,900	284
2023-12-08	272	280	271	275	293,400	275
2023-12-07	285	286	276	276	491,100	276
2023-12-06	282	289	282	289	199,700	289
2023-12-05	283	289	280	280	264,200	280
2023-12-04	288	288	283	283	328,800	283
2023-12-01	295	296	289	290	148,000	290
2023-11-30	298	299	294	294	138,700	294
2023-11-29	295	299	294	294	100,000	294
2023-11-28	298	301	295	297	122,400	297
2023-11-27	299	305	298	299	80,900	299
2023-11-24	307	307	298	298	112,300	298
2023-11-22	303	304	300	302	91,700	302
2023-11-21	305	310	304	308	214,900	308
2023-11-20	290	304	290	302	293,400	302
2023-11-17	294	294	289	291	146,300	291
2023-11-16	297	299	293	296	179,600	296
2023-11-15	286	299	283	298	396,400	298
2023-11-14	288	291	280	283	299,500	283
2023-11-13	295	296	288	291	281,600	291
2023-11-10	292	298	291	297	370,100	297
2023-11-09	299	300	291	293	423,500	293
2023-11-08	304	314	304	304	385,800	304
2023-11-07	305	306	299	303	394,400	303
2023-11-06	302	308	299	305	977,000	305
2023-11-02	287	305	287	294	3,419,300	294
2023-11-01	270	271	260	263	440,000	263
2023-10-31	263	268	259	267	265,100	267
2023-10-30	262	266	260	263	222,300	263
2023-10-27	260	266	260	266	205,900	266
2023-10-26	260	266	257	260	226,500	260
2023-10-25	269	269	262	267	295,900	267
2023-10-24	252	266	244	265	952,800	265
2023-10-23	258	264	250	251	533,800	251
2023-10-20	273	273	258	262	615,100	262
2023-10-19	284	287	271	273	438,500	273
2023-10-18	291	292	286	289	204,000	289
2023-10-17	291	298	291	292	211,200	292
2023-10-16	294	298	287	288	394,200	288
2023-10-13	307	308	298	299	196,400	299
2023-10-12	303	308	300	308	135,300	308
2023-10-11	305	307	302	304	133,000	304
2023-10-10	302	304	299	304	149,900	304
2023-10-06	296	304	295	298	215,200	298
2023-10-05	295	300	293	296	262,900	296
2023-10-04	291	295	287	288	435,700	288
2023-10-03	310	313	297	297	501,200	297
2023-10-02	317	320	311	311	174,200	311
2023-09-29	319	323	315	316	108,700	316
2023-09-28	320	320	313	317	195,100	317
2023-09-27	315	321	315	321	120,900	321
2023-09-26	322	322	317	318	97,300	318
2023-09-25	316	324	315	323	124,900	323
2023-09-22	312	320	311	314	202,500	314
2023-09-21	324	325	314	314	447,700	314
2023-09-20	330	330	324	324	167,800	324
2023-09-19	333	333	328	331	176,200	331
2023-09-15	336	336	331	332	145,100	332
2023-09-14	338	338	333	335	104,300	335
2023-09-13	334	338	334	337	82,300	337
2023-09-12	334	339	334	334	140,900	334
2023-09-11	336	339	331	334	96,900	334
2023-09-08	334	338	333	336	108,700	336
2023-09-07	337	339	335	336	121,900	336
2023-09-06	339	343	338	340	172,100	340
2023-09-05	334	337	332	337	140,900	337
2023-09-04	333	335	330	334	191,500	334
2023-09-01	330	332	329	332	139,400	332
2023-08-31	333	337	333	333	111,200	333
2023-08-30	339	339	333	335	148,800	335
2023-08-29	340	341	338	339	147,100	339
2023-08-28	338	341	334	338	141,100	338
2023-08-25	332	341	329	338	201,400	338
2023-08-24	329	336	329	334	143,600	334
2023-08-23	323	330	321	329	98,400	329
2023-08-22	330	330	323	325	127,700	325
2023-08-21	318	328	318	325	249,100	325
2023-08-18	324	324	315	318	362,900	318
2023-08-17	335	337	324	328	469,700	328
2023-08-16	337	342	336	338	150,700	338
2023-08-15	342	342	338	340	163,000	340
2023-08-14	344	347	339	343	307,300	343
2023-08-10	336	347	336	345	413,800	345
2023-08-09	330	336	329	335	235,200	335
2023-08-08	339	340	330	330	419,400	330
2023-08-07	343	343	335	339	380,200	339
2023-08-04	343	348	335	346	641,100	346
2023-08-03	351	352	344	344	350,500	344
2023-08-02	366	370	351	354	919,200	354
2023-08-01	387	395	383	391	717,500	391
2023-07-31	379	384	377	383	264,000	383
2023-07-28	370	374	365	374	330,700	374
2023-07-27	370	373	368	371	144,300	371
2023-07-26	374	374	365	370	262,900	370
2023-07-25	378	378	373	377	114,300	377
2023-07-24	372	376	372	374	103,900	374
2023-07-21	377	379	372	372	209,300	372
2023-07-20	381	382	377	382	108,300	382
2023-07-19	382	384	379	381	108,400	381
2023-07-18	384	386	376	381	182,300	381
2023-07-14	390	394	380	380	383,800	380
2023-07-13	371	390	371	390	621,300	390
2023-07-12	378	387	374	374	424,600	374
2023-07-11	358	382	358	379	1,074,400	379
2023-07-10	350	358	347	356	432,100	356
2023-07-07	343	351	342	349	159,700	349
2023-07-06	344	349	342	349	123,000	349
2023-07-05	347	348	345	347	136,000	347
2023-07-04	352	352	346	351	368,300	351
2023-07-03	350	354	350	352	204,400	352
2023-06-30	348	353	342	349	517,000	349
2023-06-29	340	347	339	347	289,900	347
2023-06-28	334	341	333	339	316,100	339
2023-06-27	342	343	335	336	429,900	336
2023-06-26	363	364	346	346	709,300	346
2023-06-23	369	375	363	365	358,700	365
2023-06-22	364	366	362	366	260,200	366
2023-06-21	364	367	360	363	282,000	363
2023-06-20	370	370	363	367	292,300	367
2023-06-19	368	373	366	371	238,400	371
2023-06-16	370	375	367	367	315,600	367
2023-06-15	386	386	370	372	501,500	372
2023-06-14	385	409	382	386	1,464,300	386
2023-06-13	369	385	369	379	691,600	379
2023-06-12	359	369	359	369	315,800	369
2023-06-09	361	361	355	357	176,600	357
2023-06-08	365	366	356	356	306,700	356
2023-06-07	365	368	359	366	238,700	366
2023-06-06	362	365	359	364	155,600	364
2023-06-05	364	365	361	363	149,900	363
2023-06-02	358	362	357	359	97,700	359
2023-06-01	365	365	359	360	190,400	360
2023-05-31	362	369	362	365	240,500	365
2023-05-30	361	363	354	362	232,200	362
2023-05-29	361	367	359	361	294,000	361
2023-05-26	357	359	354	358	156,200	358
2023-05-25	355	362	350	357	185,000	357
2023-05-24	366	366	358	358	432,600	358
2023-05-23	375	377	369	369	229,400	369
2023-05-22	381	382	372	373	267,800	373
2023-05-19	384	384	378	381	150,100	381
2023-05-18	383	387	379	381	266,200	381
2023-05-17	373	381	369	381	392,100	381
2023-05-16	374	378	369	373	282,000	373
2023-05-15	374	374	361	374	506,500	374
2023-05-12	368	378	365	374	676,000	374
2023-05-11	363	370	359	368	527,300	368
2023-05-10	364	364	359	361	214,900	361
2023-05-09	363	368	362	364	280,500	364
2023-05-08	361	364	358	361	216,800	361
2023-05-02	362	362	358	361	160,300	361
2023-05-01	364	364	358	362	168,000	362
2023-04-28	360	360	354	359	199,800	359
2023-04-27	363	363	354	358	258,900	358
2023-04-26	355	364	353	360	271,500	360
2023-04-25	362	369	356	359	369,400	359
2023-04-24	353	360	352	358	362,600	358
2023-04-21	352	353	345	349	214,600	349
2023-04-20	350	355	350	352	248,200	352
2023-04-19	349	351	347	351	138,900	351
2023-04-18	351	353	348	351	132,900	351
2023-04-17	348	351	345	351	158,400	351
2023-04-14	345	350	341	348	302,800	348
2023-04-13	343	344	340	343	124,900	343
2023-04-12	347	350	341	345	223,800	345
2023-04-11	341	348	341	347	270,600	347
2023-04-10	337	343	335	341	282,300	341
2023-04-07	328	336	327	334	248,500	334
2023-04-06	324	328	323	327	166,900	327
2023-04-05	334	334	326	328	198,200	328
2023-04-04	338	339	334	334	215,200	334
2023-04-03	335	341	334	337	156,500	337
2023-03-31	341	342	330	333	217,100	333
2023-03-30	336	340	336	340	191,000	340
2023-03-29	333	336	331	336	194,600	336
2023-03-28	335	335	330	332	151,500	332
2023-03-27	329	335	329	334	137,800	334
2023-03-24	331	332	324	331	161,800	331
2023-03-23	324	329	322	329	145,900	329
2023-03-22	323	330	320	328	209,800	328
2023-03-20	321	323	316	317	272,500	317
2023-03-17	323	333	321	323	776,800	323
2023-03-16	319	321	313	318	523,100	318
2023-03-15	334	336	325	327	303,200	327
2023-03-14	334	334	327	329	435,600	329
2023-03-13	337	341	332	338	390,300	338
2023-03-10	349	350	339	340	848,200	340
2023-03-09	354	355	350	352	410,500	352
2023-03-08	353	355	349	354	471,700	354
2023-03-07	355	360	354	355	282,200	355
2023-03-06	356	361	354	356	302,400	356
2023-03-03	358	362	356	356	302,800	356
2023-03-02	360	366	357	360	384,800	360
2023-03-01	366	368	352	360	969,200	360
2023-02-28	371	374	365	367	184,400	367
2023-02-27	367	371	366	368	116,200	368
2023-02-24	368	373	366	370	276,700	370
2023-02-22	366	369	365	367	311,500	367
2023-02-21	369	370	365	367	525,300	367
2023-02-20	369	376	367	370	396,800	370
2023-02-17	365	367	364	367	319,800	367
2023-02-16	364	368	362	367	288,500	367
2023-02-15	365	365	358	362	356,700	362
2023-02-14	369	370	364	365	216,800	365
2023-02-13	366	367	361	365	232,100	365
2023-02-10	368	372	363	367	425,200	367
2023-02-09	388	388	367	372	1,017,900	372
2023-02-08	395	397	388	395	350,700	395
2023-02-07	393	397	391	393	136,700	393
2023-02-06	397	398	391	393	139,600	393
2023-02-03	390	395	389	395	121,400	395
2023-02-02	398	398	388	389	159,500	389
2023-02-01	399	404	393	396	137,700	396
2023-01-31	396	397	391	395	140,000	395
2023-01-30	396	410	393	394	222,200	394
2023-01-27	394	399	390	396	225,000	396
2023-01-26	399	400	390	393	260,400	393
2023-01-25	388	405	388	399	514,500	399
2023-01-24	394	396	385	385	413,600	385
2023-01-23	386	393	382	391	357,900	391
2023-01-20	370	383	368	382	321,200	382
2023-01-19	360	374	360	370	318,900	370
2023-01-18	356	362	351	360	338,300	360
2023-01-17	360	360	355	356	206,800	356
2023-01-16	363	366	355	357	379,100	357
2023-01-13	375	378	366	367	427,600	367
2023-01-12	383	383	375	376	303,000	376
2023-01-11	380	385	378	382	171,600	382
2023-01-10	382	383	377	377	173,900	377
2023-01-06	374	380	372	376	201,100	376
2023-01-05	383	384	375	378	298,100	378
2023-01-04	391	395	383	383	158,200	383

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 [2023年度]

2440 (株)ぐるなびの時系列データ [2023年度]