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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
