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
2024-12-06807807807807400807
2024-12-058078078078074,000807
2024-12-048078078078071,500807
2024-12-03807807807807500807
2024-12-02808808807807200807
2024-11-298078078078071,100807
2024-11-28---807-807
2024-11-27---807-807
2024-11-26807807807807200807
2024-11-25---807-807
2024-11-22807807807807100807
2024-11-218088088078071,500807
2024-11-20---807-807
2024-11-19---807-807
2024-11-18807807807807100807
2024-11-158078078078071,000807
2024-11-14---806-806
2024-11-13---806-806
2024-11-12806806806806100806
2024-11-11807807807807100807
2024-11-08806806806806100806
2024-11-07807807807807200807
2024-11-06807807807807100807
2024-11-058078088078074,500807
2024-11-01---806-806
2024-10-31---806-806
2024-10-30806806806806100806
2024-10-29---807-807
2024-10-28---807-807
2024-10-25---807-807
2024-10-24806807806807400807
2024-10-23806806806806100806
2024-10-22806806806806200806
2024-10-21806806806806300806
2024-10-188078078068061,700806
2024-10-17807807806807900807
2024-10-168068068068062,300806
2024-10-158068078068063,200806
2024-10-118068068068061,000806
2024-10-108068068068065,100806
2024-10-09806806806806900806
2024-10-088068068068066,300806
2024-10-078068068068063,400806
2024-10-0480880880680614,900806
2024-10-0380680680680649,900806
2024-10-0280680780680641,600806
2024-10-0180780780580617,000806
2024-09-308068078068079,600807
2024-09-2780580780580766,800807
2024-09-26806806799804192,700804
2024-09-2580680680580610,000806
2024-09-2480580580480431,100804
2024-09-2080580780580647,600806
2024-09-1980680680280499,300804
2024-09-1880680780680661,700806
2024-09-17808808806806122,300806
2024-09-138088098088088,500808
2024-09-12808808808808100,700808
2024-09-11810810808809112,500809
2024-09-1081081081081015,400810
2024-09-098108118098108,400810
2024-09-068108118108107,600810
2024-09-0581181480981037,700810
2024-09-0481081180981026,100810
2024-09-0380981080880922,800809
2024-09-0281281281081135,800811
2024-08-3081381481381415,700814
2024-08-2981581581481414,400814
2024-08-2881581881481745,400817
2024-08-2781681681581674,500816
2024-08-2681781881681823,300818
2024-08-2381681881681822,600818
2024-08-2281681781581626,600816
2024-08-2181781981681633,500816
2024-08-2081982081681971,900819
2024-08-1981882181781729,400817
2024-08-16823824818820105,800820
2024-08-15828838818827151,900827
2024-08-14811846810837349,900837
2024-08-137307307307301,700730
2024-08-096306306306301,400630
2024-08-085225305205306,400530
2024-08-075105305045225,300522
2024-08-064995184925036,600503
2024-08-0548549746047117,700471
2024-08-0250352049350017,900500
2024-08-015305305205217,200521
2024-07-31540540533533400533
2024-07-305385435335332,500533
2024-07-2954554553553915,800539
2024-07-2652654752254514,200545
2024-07-2551552851351910,700519
2024-07-245155245155152,900515
2024-07-235195235105143,300514
2024-07-2252853150550910,700509
2024-07-195295335235263,200526
2024-07-185275365275283,400528
2024-07-175395415305332,600533
2024-07-1653053852953815,600538
2024-07-125365365265262,200526
2024-07-115425475385401,900540
2024-07-1053854753854716,300547
2024-07-095435445385381,000538
2024-07-085435455405403,600540
2024-07-055415435405401,200540
2024-07-045335425335403,400540
2024-07-035415415315321,700532
2024-07-02531541531533600533
2024-07-015265455235305,600530
2024-06-285305305245242,300524
2024-06-2753253252253014,000530
2024-06-265465465325346,500534
2024-06-255445485365403,500540
2024-06-245575575425465,300546
2024-06-215595655505542,800554
2024-06-20552557551557400557
2024-06-19555555551552800552
2024-06-185545545515511,500551
2024-06-175505535485531,800553
2024-06-145485585485501,400550
2024-06-13548551548548900548
2024-06-12548548546546200546
2024-06-115415495415481,800548
2024-06-105485485405402,000540
2024-06-075625625515512,600551
2024-06-065605605445444,600544
2024-06-055665665415603,000560
2024-06-0453055953055612,000556
2024-06-035335335275302,300530
2024-05-31525528524526900526
2024-05-305275275205252,400525
2024-05-295285295275271,900527
2024-05-28531531523523400523
2024-05-275415415285314,400531
2024-05-245335395285392,200539
2024-05-235325345275323,100532
2024-05-225185245155241,700524
2024-05-215165245165184,900518
2024-05-205105195025191,300519
2024-05-175125125055051,300505
2024-05-165045125035124,600512
2024-05-155205255105102,200510
2024-05-1453753750351310,000513
2024-05-1352354052353111,200531
2024-05-105165305105249,000524
2024-05-095335335205201,400520
2024-05-085195395095256,600525
2024-05-075055105055087,400508
2024-05-024995054995053,600505
2024-05-01499499499499200499
2024-04-305075075055053,700505
2024-04-265035095015092,200509
2024-04-25496496496496700496
2024-04-244995034964962,400496
2024-04-235005004974971,000497
2024-04-225005004934996,000499
2024-04-194975024935005,500500
2024-04-185015024924976,700497
2024-04-175055054995003,800500
2024-04-165045065025023,300502
2024-04-15506506506506200506
2024-04-125105104995063,500506
2024-04-114965114965115,400511
2024-04-104994994954952,000495
2024-04-094955004955001,500500
2024-04-08497497495495300495
2024-04-05495496490490800490
2024-04-044984994954952,500495
2024-04-034984984884973,000497
2024-04-024995014955011,400501
2024-04-015085084945013,200501
2024-03-295085085045071,100507
2024-03-28498501498501400501
2024-03-275075075015023,400502
2024-03-265025085015082,100508
2024-03-255015085005034,500503
2024-03-225115115035042,400504
2024-03-215055115025052,000505
2024-03-195015054985058,000505
2024-03-185035035005012,500501
2024-03-155005004995001,000500
2024-03-145005004944991,100499
2024-03-1350051449950012,900500
2024-03-124945004935006,300500
2024-03-114975114924933,200493
2024-03-085025094985033,100503
2024-03-0749954849950431,600504
2024-03-064955044925046,700504
2024-03-054904944884934,400493
2024-03-044974974854877,200487
2024-03-014764864764844,600484
2024-02-294754774724742,700474
2024-02-284734754704752,700475
2024-02-274704774694738,200473
2024-02-264764764704765,100476
2024-02-224624694614695,900469
2024-02-214544624544627,200462
2024-02-204534564524549,400454
2024-02-1945945945045212,000452
2024-02-164564614544594,200459
2024-02-154664664554564,400456
2024-02-144684694654654,200465
2024-02-1347447846647312,700473
2024-02-094954954734738,500473
2024-02-0850551148550011,300500
2024-02-074925034925006,800500
2024-02-0647449847449215,100492
2024-02-054724774724735,700473
2024-02-0246247046046811,200468
2024-02-014614634614611,400461
2024-01-31459461459460800460
2024-01-304644664554593,900459
2024-01-2946346546146411,100464
2024-01-264554644554645,000464
2024-01-2544745544445516,000455
2024-01-244494494444463,200446
2024-01-234504504464492,300449
2024-01-224464514464503,000450
2024-01-194484484464461,900446
2024-01-184474524474483,100448
2024-01-174464484454461,600446
2024-01-164424464424464,700446
2024-01-154384514384465,700446
2024-01-124424424354373,000437
2024-01-114384444384422,700442
2024-01-104404434384401,600440
2024-01-094374424364393,600439
2024-01-054394394344352,400435
2024-01-044354404314373,900437

分割・併合履歴 : なし