2754 (株)東葛ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 808 | 808 | 807 | 807 | 1,500 | 807 |
| 2024-11-20 | - | - | - | 807 | - | 807 |
| 2024-11-19 | - | - | - | 807 | - | 807 |
| 2024-11-18 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2024-11-15 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2024-11-14 | - | - | - | 806 | - | 806 |
| 2024-11-13 | - | - | - | 806 | - | 806 |
| 2024-11-12 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-11-11 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2024-11-08 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-11-07 | 807 | 807 | 807 | 807 | 200 | 807 |
| 2024-11-06 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2024-11-05 | 807 | 808 | 807 | 807 | 4,500 | 807 |
| 2024-11-01 | - | - | - | 806 | - | 806 |
| 2024-10-31 | - | - | - | 806 | - | 806 |
| 2024-10-30 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-10-29 | - | - | - | 807 | - | 807 |
| 2024-10-28 | - | - | - | 807 | - | 807 |
| 2024-10-25 | - | - | - | 807 | - | 807 |
| 2024-10-24 | 806 | 807 | 806 | 807 | 400 | 807 |
| 2024-10-23 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-10-22 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2024-10-21 | 806 | 806 | 806 | 806 | 300 | 806 |
| 2024-10-18 | 807 | 807 | 806 | 806 | 1,700 | 806 |
| 2024-10-17 | 807 | 807 | 806 | 807 | 900 | 807 |
| 2024-10-16 | 806 | 806 | 806 | 806 | 2,300 | 806 |
| 2024-10-15 | 806 | 807 | 806 | 806 | 3,200 | 806 |
| 2024-10-11 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2024-10-10 | 806 | 806 | 806 | 806 | 5,100 | 806 |
| 2024-10-09 | 806 | 806 | 806 | 806 | 900 | 806 |
| 2024-10-08 | 806 | 806 | 806 | 806 | 6,300 | 806 |
| 2024-10-07 | 806 | 806 | 806 | 806 | 3,400 | 806 |
| 2024-10-04 | 808 | 808 | 806 | 806 | 14,900 | 806 |
| 2024-10-03 | 806 | 806 | 806 | 806 | 49,900 | 806 |
| 2024-10-02 | 806 | 807 | 806 | 806 | 41,600 | 806 |
| 2024-10-01 | 807 | 807 | 805 | 806 | 17,000 | 806 |
| 2024-09-30 | 806 | 807 | 806 | 807 | 9,600 | 807 |
| 2024-09-27 | 805 | 807 | 805 | 807 | 66,800 | 807 |
| 2024-09-26 | 806 | 806 | 799 | 804 | 192,700 | 804 |
| 2024-09-25 | 806 | 806 | 805 | 806 | 10,000 | 806 |
| 2024-09-24 | 805 | 805 | 804 | 804 | 31,100 | 804 |
| 2024-09-20 | 805 | 807 | 805 | 806 | 47,600 | 806 |
| 2024-09-19 | 806 | 806 | 802 | 804 | 99,300 | 804 |
| 2024-09-18 | 806 | 807 | 806 | 806 | 61,700 | 806 |
| 2024-09-17 | 808 | 808 | 806 | 806 | 122,300 | 806 |
| 2024-09-13 | 808 | 809 | 808 | 808 | 8,500 | 808 |
| 2024-09-12 | 808 | 808 | 808 | 808 | 100,700 | 808 |
| 2024-09-11 | 810 | 810 | 808 | 809 | 112,500 | 809 |
| 2024-09-10 | 810 | 810 | 810 | 810 | 15,400 | 810 |
| 2024-09-09 | 810 | 811 | 809 | 810 | 8,400 | 810 |
| 2024-09-06 | 810 | 811 | 810 | 810 | 7,600 | 810 |
| 2024-09-05 | 811 | 814 | 809 | 810 | 37,700 | 810 |
| 2024-09-04 | 810 | 811 | 809 | 810 | 26,100 | 810 |
| 2024-09-03 | 809 | 810 | 808 | 809 | 22,800 | 809 |
| 2024-09-02 | 812 | 812 | 810 | 811 | 35,800 | 811 |
| 2024-08-30 | 813 | 814 | 813 | 814 | 15,700 | 814 |
| 2024-08-29 | 815 | 815 | 814 | 814 | 14,400 | 814 |
| 2024-08-28 | 815 | 818 | 814 | 817 | 45,400 | 817 |
| 2024-08-27 | 816 | 816 | 815 | 816 | 74,500 | 816 |
| 2024-08-26 | 817 | 818 | 816 | 818 | 23,300 | 818 |
| 2024-08-23 | 816 | 818 | 816 | 818 | 22,600 | 818 |
| 2024-08-22 | 816 | 817 | 815 | 816 | 26,600 | 816 |
| 2024-08-21 | 817 | 819 | 816 | 816 | 33,500 | 816 |
| 2024-08-20 | 819 | 820 | 816 | 819 | 71,900 | 819 |
| 2024-08-19 | 818 | 821 | 817 | 817 | 29,400 | 817 |
| 2024-08-16 | 823 | 824 | 818 | 820 | 105,800 | 820 |
| 2024-08-15 | 828 | 838 | 818 | 827 | 151,900 | 827 |
| 2024-08-14 | 811 | 846 | 810 | 837 | 349,900 | 837 |
| 2024-08-13 | 730 | 730 | 730 | 730 | 1,700 | 730 |
| 2024-08-09 | 630 | 630 | 630 | 630 | 1,400 | 630 |
| 2024-08-08 | 522 | 530 | 520 | 530 | 6,400 | 530 |
| 2024-08-07 | 510 | 530 | 504 | 522 | 5,300 | 522 |
| 2024-08-06 | 499 | 518 | 492 | 503 | 6,600 | 503 |
| 2024-08-05 | 485 | 497 | 460 | 471 | 17,700 | 471 |
| 2024-08-02 | 503 | 520 | 493 | 500 | 17,900 | 500 |
| 2024-08-01 | 530 | 530 | 520 | 521 | 7,200 | 521 |
| 2024-07-31 | 540 | 540 | 533 | 533 | 400 | 533 |
| 2024-07-30 | 538 | 543 | 533 | 533 | 2,500 | 533 |
| 2024-07-29 | 545 | 545 | 535 | 539 | 15,800 | 539 |
| 2024-07-26 | 526 | 547 | 522 | 545 | 14,200 | 545 |
| 2024-07-25 | 515 | 528 | 513 | 519 | 10,700 | 519 |
| 2024-07-24 | 515 | 524 | 515 | 515 | 2,900 | 515 |
| 2024-07-23 | 519 | 523 | 510 | 514 | 3,300 | 514 |
| 2024-07-22 | 528 | 531 | 505 | 509 | 10,700 | 509 |
| 2024-07-19 | 529 | 533 | 523 | 526 | 3,200 | 526 |
| 2024-07-18 | 527 | 536 | 527 | 528 | 3,400 | 528 |
| 2024-07-17 | 539 | 541 | 530 | 533 | 2,600 | 533 |
| 2024-07-16 | 530 | 538 | 529 | 538 | 15,600 | 538 |
| 2024-07-12 | 536 | 536 | 526 | 526 | 2,200 | 526 |
| 2024-07-11 | 542 | 547 | 538 | 540 | 1,900 | 540 |
| 2024-07-10 | 538 | 547 | 538 | 547 | 16,300 | 547 |
| 2024-07-09 | 543 | 544 | 538 | 538 | 1,000 | 538 |
| 2024-07-08 | 543 | 545 | 540 | 540 | 3,600 | 540 |
| 2024-07-05 | 541 | 543 | 540 | 540 | 1,200 | 540 |
| 2024-07-04 | 533 | 542 | 533 | 540 | 3,400 | 540 |
| 2024-07-03 | 541 | 541 | 531 | 532 | 1,700 | 532 |
| 2024-07-02 | 531 | 541 | 531 | 533 | 600 | 533 |
| 2024-07-01 | 526 | 545 | 523 | 530 | 5,600 | 530 |
| 2024-06-28 | 530 | 530 | 524 | 524 | 2,300 | 524 |
| 2024-06-27 | 532 | 532 | 522 | 530 | 14,000 | 530 |
| 2024-06-26 | 546 | 546 | 532 | 534 | 6,500 | 534 |
| 2024-06-25 | 544 | 548 | 536 | 540 | 3,500 | 540 |
| 2024-06-24 | 557 | 557 | 542 | 546 | 5,300 | 546 |
| 2024-06-21 | 559 | 565 | 550 | 554 | 2,800 | 554 |
| 2024-06-20 | 552 | 557 | 551 | 557 | 400 | 557 |
| 2024-06-19 | 555 | 555 | 551 | 552 | 800 | 552 |
| 2024-06-18 | 554 | 554 | 551 | 551 | 1,500 | 551 |
| 2024-06-17 | 550 | 553 | 548 | 553 | 1,800 | 553 |
| 2024-06-14 | 548 | 558 | 548 | 550 | 1,400 | 550 |
| 2024-06-13 | 548 | 551 | 548 | 548 | 900 | 548 |
| 2024-06-12 | 548 | 548 | 546 | 546 | 200 | 546 |
| 2024-06-11 | 541 | 549 | 541 | 548 | 1,800 | 548 |
| 2024-06-10 | 548 | 548 | 540 | 540 | 2,000 | 540 |
| 2024-06-07 | 562 | 562 | 551 | 551 | 2,600 | 551 |
| 2024-06-06 | 560 | 560 | 544 | 544 | 4,600 | 544 |
| 2024-06-05 | 566 | 566 | 541 | 560 | 3,000 | 560 |
| 2024-06-04 | 530 | 559 | 530 | 556 | 12,000 | 556 |
| 2024-06-03 | 533 | 533 | 527 | 530 | 2,300 | 530 |
| 2024-05-31 | 525 | 528 | 524 | 526 | 900 | 526 |
| 2024-05-30 | 527 | 527 | 520 | 525 | 2,400 | 525 |
| 2024-05-29 | 528 | 529 | 527 | 527 | 1,900 | 527 |
| 2024-05-28 | 531 | 531 | 523 | 523 | 400 | 523 |
| 2024-05-27 | 541 | 541 | 528 | 531 | 4,400 | 531 |
| 2024-05-24 | 533 | 539 | 528 | 539 | 2,200 | 539 |
| 2024-05-23 | 532 | 534 | 527 | 532 | 3,100 | 532 |
| 2024-05-22 | 518 | 524 | 515 | 524 | 1,700 | 524 |
| 2024-05-21 | 516 | 524 | 516 | 518 | 4,900 | 518 |
| 2024-05-20 | 510 | 519 | 502 | 519 | 1,300 | 519 |
| 2024-05-17 | 512 | 512 | 505 | 505 | 1,300 | 505 |
| 2024-05-16 | 504 | 512 | 503 | 512 | 4,600 | 512 |
| 2024-05-15 | 520 | 525 | 510 | 510 | 2,200 | 510 |
| 2024-05-14 | 537 | 537 | 503 | 513 | 10,000 | 513 |
| 2024-05-13 | 523 | 540 | 523 | 531 | 11,200 | 531 |
| 2024-05-10 | 516 | 530 | 510 | 524 | 9,000 | 524 |
| 2024-05-09 | 533 | 533 | 520 | 520 | 1,400 | 520 |
| 2024-05-08 | 519 | 539 | 509 | 525 | 6,600 | 525 |
| 2024-05-07 | 505 | 510 | 505 | 508 | 7,400 | 508 |
| 2024-05-02 | 499 | 505 | 499 | 505 | 3,600 | 505 |
| 2024-05-01 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2024-04-30 | 507 | 507 | 505 | 505 | 3,700 | 505 |
| 2024-04-26 | 503 | 509 | 501 | 509 | 2,200 | 509 |
| 2024-04-25 | 496 | 496 | 496 | 496 | 700 | 496 |
| 2024-04-24 | 499 | 503 | 496 | 496 | 2,400 | 496 |
| 2024-04-23 | 500 | 500 | 497 | 497 | 1,000 | 497 |
| 2024-04-22 | 500 | 500 | 493 | 499 | 6,000 | 499 |
| 2024-04-19 | 497 | 502 | 493 | 500 | 5,500 | 500 |
| 2024-04-18 | 501 | 502 | 492 | 497 | 6,700 | 497 |
| 2024-04-17 | 505 | 505 | 499 | 500 | 3,800 | 500 |
| 2024-04-16 | 504 | 506 | 502 | 502 | 3,300 | 502 |
| 2024-04-15 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2024-04-12 | 510 | 510 | 499 | 506 | 3,500 | 506 |
| 2024-04-11 | 496 | 511 | 496 | 511 | 5,400 | 511 |
| 2024-04-10 | 499 | 499 | 495 | 495 | 2,000 | 495 |
| 2024-04-09 | 495 | 500 | 495 | 500 | 1,500 | 500 |
| 2024-04-08 | 497 | 497 | 495 | 495 | 300 | 495 |
| 2024-04-05 | 495 | 496 | 490 | 490 | 800 | 490 |
| 2024-04-04 | 498 | 499 | 495 | 495 | 2,500 | 495 |
| 2024-04-03 | 498 | 498 | 488 | 497 | 3,000 | 497 |
| 2024-04-02 | 499 | 501 | 495 | 501 | 1,400 | 501 |
| 2024-04-01 | 508 | 508 | 494 | 501 | 3,200 | 501 |
| 2024-03-29 | 508 | 508 | 504 | 507 | 1,100 | 507 |
| 2024-03-28 | 498 | 501 | 498 | 501 | 400 | 501 |
| 2024-03-27 | 507 | 507 | 501 | 502 | 3,400 | 502 |
| 2024-03-26 | 502 | 508 | 501 | 508 | 2,100 | 508 |
| 2024-03-25 | 501 | 508 | 500 | 503 | 4,500 | 503 |
| 2024-03-22 | 511 | 511 | 503 | 504 | 2,400 | 504 |
| 2024-03-21 | 505 | 511 | 502 | 505 | 2,000 | 505 |
| 2024-03-19 | 501 | 505 | 498 | 505 | 8,000 | 505 |
| 2024-03-18 | 503 | 503 | 500 | 501 | 2,500 | 501 |
| 2024-03-15 | 500 | 500 | 499 | 500 | 1,000 | 500 |
| 2024-03-14 | 500 | 500 | 494 | 499 | 1,100 | 499 |
| 2024-03-13 | 500 | 514 | 499 | 500 | 12,900 | 500 |
| 2024-03-12 | 494 | 500 | 493 | 500 | 6,300 | 500 |
| 2024-03-11 | 497 | 511 | 492 | 493 | 3,200 | 493 |
| 2024-03-08 | 502 | 509 | 498 | 503 | 3,100 | 503 |
| 2024-03-07 | 499 | 548 | 499 | 504 | 31,600 | 504 |
| 2024-03-06 | 495 | 504 | 492 | 504 | 6,700 | 504 |
| 2024-03-05 | 490 | 494 | 488 | 493 | 4,400 | 493 |
| 2024-03-04 | 497 | 497 | 485 | 487 | 7,200 | 487 |
| 2024-03-01 | 476 | 486 | 476 | 484 | 4,600 | 484 |
| 2024-02-29 | 475 | 477 | 472 | 474 | 2,700 | 474 |
| 2024-02-28 | 473 | 475 | 470 | 475 | 2,700 | 475 |
| 2024-02-27 | 470 | 477 | 469 | 473 | 8,200 | 473 |
| 2024-02-26 | 476 | 476 | 470 | 476 | 5,100 | 476 |
| 2024-02-22 | 462 | 469 | 461 | 469 | 5,900 | 469 |
| 2024-02-21 | 454 | 462 | 454 | 462 | 7,200 | 462 |
| 2024-02-20 | 453 | 456 | 452 | 454 | 9,400 | 454 |
| 2024-02-19 | 459 | 459 | 450 | 452 | 12,000 | 452 |
| 2024-02-16 | 456 | 461 | 454 | 459 | 4,200 | 459 |
| 2024-02-15 | 466 | 466 | 455 | 456 | 4,400 | 456 |
| 2024-02-14 | 468 | 469 | 465 | 465 | 4,200 | 465 |
| 2024-02-13 | 474 | 478 | 466 | 473 | 12,700 | 473 |
| 2024-02-09 | 495 | 495 | 473 | 473 | 8,500 | 473 |
| 2024-02-08 | 505 | 511 | 485 | 500 | 11,300 | 500 |
| 2024-02-07 | 492 | 503 | 492 | 500 | 6,800 | 500 |
| 2024-02-06 | 474 | 498 | 474 | 492 | 15,100 | 492 |
| 2024-02-05 | 472 | 477 | 472 | 473 | 5,700 | 473 |
| 2024-02-02 | 462 | 470 | 460 | 468 | 11,200 | 468 |
| 2024-02-01 | 461 | 463 | 461 | 461 | 1,400 | 461 |
| 2024-01-31 | 459 | 461 | 459 | 460 | 800 | 460 |
| 2024-01-30 | 464 | 466 | 455 | 459 | 3,900 | 459 |
| 2024-01-29 | 463 | 465 | 461 | 464 | 11,100 | 464 |
| 2024-01-26 | 455 | 464 | 455 | 464 | 5,000 | 464 |
| 2024-01-25 | 447 | 455 | 444 | 455 | 16,000 | 455 |
| 2024-01-24 | 449 | 449 | 444 | 446 | 3,200 | 446 |
| 2024-01-23 | 450 | 450 | 446 | 449 | 2,300 | 449 |
| 2024-01-22 | 446 | 451 | 446 | 450 | 3,000 | 450 |
| 2024-01-19 | 448 | 448 | 446 | 446 | 1,900 | 446 |
| 2024-01-18 | 447 | 452 | 447 | 448 | 3,100 | 448 |
| 2024-01-17 | 446 | 448 | 445 | 446 | 1,600 | 446 |
| 2024-01-16 | 442 | 446 | 442 | 446 | 4,700 | 446 |
| 2024-01-15 | 438 | 451 | 438 | 446 | 5,700 | 446 |
| 2024-01-12 | 442 | 442 | 435 | 437 | 3,000 | 437 |
| 2024-01-11 | 438 | 444 | 438 | 442 | 2,700 | 442 |
| 2024-01-10 | 440 | 443 | 438 | 440 | 1,600 | 440 |
| 2024-01-09 | 437 | 442 | 436 | 439 | 3,600 | 439 |
| 2024-01-05 | 439 | 439 | 434 | 435 | 2,400 | 435 |
| 2024-01-04 | 435 | 440 | 431 | 437 | 3,900 | 437 |
分割・併合履歴 ： なし
