1. HOME >
  2. 株価時系列 >
  3. 2754 >
  4. 2021年

2754 (株)東葛ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30417417412412200412
2021-12-29---415-415
2021-12-28---415-415
2021-12-274114314114159,300415
2021-12-244224304104255,900425
2021-12-23419422419421700421
2021-12-224124204124201,200420
2021-12-21---405-405
2021-12-20401405401405700405
2021-12-173944033944031,600403
2021-12-16407408401401400401
2021-12-15405407405407400407
2021-12-14408408408408200408
2021-12-13410413410410600410
2021-12-10410410409409400409
2021-12-09---417-417
2021-12-08---417-417
2021-12-07417417417417200417
2021-12-06417417417417500417
2021-12-03412417412417600417
2021-12-02407412407412500412
2021-12-01413413413413300413
2021-11-30---413-413
2021-11-294184184124134,200413
2021-11-264174204144201,400420
2021-11-254154204124201,000420
2021-11-24417417414417800417
2021-11-22417417417417100417
2021-11-19410410410410100410
2021-11-18---416-416
2021-11-174104164104162,000416
2021-11-16---413-413
2021-11-15---413-413
2021-11-124084134084131,100413
2021-11-11408408408408200408
2021-11-10406410406406400406
2021-11-094164164054053,800405
2021-11-084204204194202,700420
2021-11-054184204184201,700420
2021-11-04418419418419200419
2021-11-02419419419419100419
2021-11-01418419415419300419
2021-10-29415415415415200415
2021-10-284204234164231,100423
2021-10-274254254254253,600425
2021-10-264194254194252,100425
2021-10-254234234164161,200416
2021-10-224224294224261,200426
2021-10-214254254194191,400419
2021-10-204204324204251,600425
2021-10-1942445040641715,000417
2021-10-18423426420420600420
2021-10-15423424423424300424
2021-10-14420423420423200423
2021-10-13416416416416100416
2021-10-12418419417417600417
2021-10-11416418416418200418
2021-10-08417417417417100417
2021-10-07415415415415400415
2021-10-064164194124152,400415
2021-10-05418418418418500418
2021-10-04420420418418300418
2021-10-014194204144181,200418
2021-09-30420420420420300420
2021-09-29420421420421800421
2021-09-284224234204212,000421
2021-09-274244284244245,800424
2021-09-244234304214304,500430
2021-09-224304304214211,700421
2021-09-214264304264301,500430
2021-09-17430430429430400430
2021-09-16432432427431600431
2021-09-154334354294321,400432
2021-09-14---440-440
2021-09-13439440439440300440
2021-09-104304464304404,700440
2021-09-09431432431431500431
2021-09-084344364324325,100432
2021-09-07---449-449
2021-09-06445449445449500449
2021-09-03445445445445200445
2021-09-02444445444445300445
2021-09-01438444434444500444
2021-08-31444444444444100444
2021-08-30---444-444
2021-08-274444444444443,700444
2021-08-264404444404411,000441
2021-08-25439440439440800440
2021-08-24438439438439200439
2021-08-234284354284351,100435
2021-08-204394394264272,100427
2021-08-19---424-424
2021-08-18---424-424
2021-08-174324324244241,000424
2021-08-16430430430430100430
2021-08-134274314264311,200431
2021-08-12427428427427800427
2021-08-11427430427427300427
2021-08-10427428426426400426
2021-08-06430434423425800425
2021-08-05428429428429600429
2021-08-04426428426428400428
2021-08-03423424423424200424
2021-08-024254254234251,700425
2021-07-30426426423425900425
2021-07-29422426422426600426
2021-07-28---430-430
2021-07-2743143143043010,200430
2021-07-2644545042643212,600432
2021-07-21440445440440700440
2021-07-20426437426437800437
2021-07-194564564294323,700432
2021-07-164324504324482,300448
2021-07-154304394304311,300431
2021-07-14429430429430200430
2021-07-13---426-426
2021-07-12426426426426100426
2021-07-09427427427427200427
2021-07-08425425420425900425
2021-07-074274274204261,600426
2021-07-06428428428428200428
2021-07-05438438428428900428
2021-07-02437437437437800437
2021-07-014284304284301,300430
2021-06-30436436436436500436
2021-06-29450450438438800438
2021-06-284494494494494,000449
2021-06-254374494374491,700449
2021-06-24435437433437700437
2021-06-234284354284322,200432
2021-06-22428428428428100428
2021-06-214294294204211,500421
2021-06-18428428426426200426
2021-06-17425425425425100425
2021-06-16426430426430300430
2021-06-15429429429429100429
2021-06-14430430430430100430
2021-06-11425425425425100425
2021-06-10427430427430400430
2021-06-09427430426428800428
2021-06-08---430-430
2021-06-07430430430430400430
2021-06-044254304244301,500430
2021-06-034204304204293,100429
2021-06-024234244184242,000424
2021-06-01430430422422500422
2021-05-31435435431432700432
2021-05-28---434-434
2021-05-274344344344343,400434
2021-05-26428434428434900434
2021-05-254234284234251,700425
2021-05-24425425423425900425
2021-05-214224244204241,300424
2021-05-20421421419421400421
2021-05-194224244214241,100424
2021-05-18421425421425400425
2021-05-17---423-423
2021-05-14419430419423500423
2021-05-134244254164161,000416
2021-05-12432436425425700425
2021-05-11---439-439
2021-05-10439439439439100439
2021-05-07---438-438
2021-05-06452452430438700438
2021-04-30446446446446100446
2021-04-28440440440440100440
2021-04-274374404374404,500440
2021-04-264334374324371,300437
2021-04-234234314234291,100429
2021-04-224324324244251,200425
2021-04-214284294224291,800429
2021-04-204234334234271,000427
2021-04-19431431431431100431
2021-04-16431437431435700435
2021-04-15432436430430600430
2021-04-14429432429432200432
2021-04-134294304294301,200430
2021-04-12429429429429100429
2021-04-094314314274271,100427
2021-04-08431438430430400430
2021-04-07432440432433600433
2021-04-06430430430430100430
2021-04-054254294254291,100429
2021-04-024394404304301,000430
2021-04-01426431426428400428
2021-03-31426426425425300425
2021-03-304294394244242,000424
2021-03-294474474334346,200434
2021-03-264414504404481,700448
2021-03-254314394284392,200439
2021-03-244354364194277,300427
2021-03-234384384334344,200434
2021-03-224434434334345,300434
2021-03-1944045943243515,900435
2021-03-18428512424438101,100438
2021-03-174274324274321,900432
2021-03-16428428427427500427
2021-03-15426430426430700430
2021-03-124224264224261,300426
2021-03-114304304174222,900422
2021-03-104144344144262,800426
2021-03-09422422422422100422
2021-03-084394394254272,100427
2021-03-054294934284288,900428
2021-03-04420428420428700428
2021-03-03436436434434400434
2021-03-02435435435435100435
2021-03-014364364364363,700436
2021-02-264264274154271,300427
2021-02-25420428420428300428
2021-02-244274274184181,200418
2021-02-22419419419419100419
2021-02-19418418418418100418
2021-02-184264264104181,200418
2021-02-17427427426426600426
2021-02-16---434-434
2021-02-15435435434434700434
2021-02-12428434426426400426
2021-02-10---429-429
2021-02-09429429429429100429
2021-02-08413422413422400422
2021-02-05429429429429400429
2021-02-04429429428429300429
2021-02-03429429429429100429
2021-02-02---429-429
2021-02-01---429-429
2021-01-29---429-429
2021-01-28429429429429100429
2021-01-274294294294293,600429
2021-01-264194294194291,100429
2021-01-25425430425427800427
2021-01-224104234104231,800423
2021-01-21---410-410
2021-01-204064104004101,300410
2021-01-19404412404412200412
2021-01-18404404404404100404
2021-01-15---407-407
2021-01-14---407-407
2021-01-13---407-407
2021-01-12---407-407
2021-01-08---407-407
2021-01-07407407407407100407
2021-01-06---415-415
2021-01-05415415415415500415
2021-01-04412413412413300413

分割・併合履歴 ： なし