2754 (株)東葛ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2022-12-29 | 352 | 352 | 351 | 352 | 700 | 352 |
| 2022-12-28 | 358 | 358 | 353 | 353 | 900 | 353 |
| 2022-12-27 | 357 | 360 | 357 | 360 | 7,800 | 360 |
| 2022-12-26 | 352 | 359 | 352 | 359 | 4,700 | 359 |
| 2022-12-23 | 350 | 354 | 350 | 351 | 1,100 | 351 |
| 2022-12-22 | 347 | 349 | 347 | 349 | 300 | 349 |
| 2022-12-21 | 346 | 351 | 346 | 350 | 1,700 | 350 |
| 2022-12-20 | 354 | 356 | 345 | 345 | 3,100 | 345 |
| 2022-12-19 | 355 | 357 | 355 | 355 | 500 | 355 |
| 2022-12-16 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2022-12-15 | 358 | 358 | 351 | 351 | 1,800 | 351 |
| 2022-12-14 | 356 | 356 | 350 | 354 | 2,500 | 354 |
| 2022-12-13 | 355 | 355 | 354 | 355 | 1,400 | 355 |
| 2022-12-12 | 354 | 354 | 352 | 352 | 900 | 352 |
| 2022-12-09 | 354 | 354 | 354 | 354 | 300 | 354 |
| 2022-12-08 | 353 | 356 | 352 | 354 | 700 | 354 |
| 2022-12-07 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2022-12-06 | 355 | 355 | 354 | 354 | 700 | 354 |
| 2022-12-05 | 353 | 356 | 350 | 351 | 3,600 | 351 |
| 2022-12-02 | 350 | 350 | 346 | 350 | 1,900 | 350 |
| 2022-12-01 | 348 | 348 | 346 | 346 | 1,900 | 346 |
| 2022-11-30 | 345 | 345 | 344 | 345 | 600 | 345 |
| 2022-11-29 | 345 | 351 | 345 | 346 | 1,100 | 346 |
| 2022-11-28 | 352 | 352 | 343 | 344 | 5,000 | 344 |
| 2022-11-25 | 345 | 347 | 345 | 347 | 3,000 | 347 |
| 2022-11-24 | 345 | 346 | 344 | 346 | 600 | 346 |
| 2022-11-22 | 345 | 345 | 345 | 345 | 700 | 345 |
| 2022-11-21 | 347 | 347 | 340 | 340 | 1,900 | 340 |
| 2022-11-18 | 344 | 344 | 342 | 342 | 2,300 | 342 |
| 2022-11-17 | 344 | 345 | 344 | 345 | 1,300 | 345 |
| 2022-11-16 | 344 | 344 | 343 | 344 | 600 | 344 |
| 2022-11-15 | 345 | 345 | 344 | 344 | 400 | 344 |
| 2022-11-14 | 345 | 345 | 343 | 343 | 500 | 343 |
| 2022-11-11 | 343 | 349 | 343 | 343 | 1,500 | 343 |
| 2022-11-10 | 341 | 358 | 341 | 358 | 1,700 | 358 |
| 2022-11-09 | 343 | 343 | 342 | 342 | 1,400 | 342 |
| 2022-11-08 | 342 | 342 | 340 | 340 | 800 | 340 |
| 2022-11-07 | 340 | 342 | 340 | 342 | 800 | 342 |
| 2022-11-04 | 338 | 340 | 337 | 340 | 2,500 | 340 |
| 2022-11-02 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2022-11-01 | 340 | 341 | 333 | 335 | 2,300 | 335 |
| 2022-10-31 | - | - | - | 340 | - | 340 |
| 2022-10-28 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2022-10-27 | 340 | 340 | 340 | 340 | 5,300 | 340 |
| 2022-10-26 | 336 | 338 | 336 | 338 | 900 | 338 |
| 2022-10-25 | 335 | 336 | 333 | 335 | 2,200 | 335 |
| 2022-10-24 | 338 | 338 | 335 | 335 | 1,100 | 335 |
| 2022-10-21 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2022-10-20 | 334 | 336 | 334 | 334 | 2,700 | 334 |
| 2022-10-19 | 334 | 335 | 332 | 335 | 1,600 | 335 |
| 2022-10-18 | 333 | 334 | 332 | 334 | 19,900 | 334 |
| 2022-10-17 | 337 | 337 | 334 | 334 | 400 | 334 |
| 2022-10-14 | 337 | 337 | 335 | 336 | 500 | 336 |
| 2022-10-13 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2022-10-12 | 336 | 336 | 336 | 336 | 400 | 336 |
| 2022-10-11 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2022-10-07 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2022-10-06 | 333 | 338 | 330 | 334 | 2,100 | 334 |
| 2022-10-05 | 341 | 341 | 338 | 338 | 1,000 | 338 |
| 2022-10-04 | 332 | 338 | 331 | 338 | 2,000 | 338 |
| 2022-10-03 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2022-09-30 | 333 | 333 | 331 | 331 | 5,100 | 331 |
| 2022-09-29 | 332 | 339 | 332 | 339 | 1,600 | 339 |
| 2022-09-28 | 332 | 333 | 331 | 333 | 600 | 333 |
| 2022-09-27 | 338 | 338 | 333 | 333 | 4,800 | 333 |
| 2022-09-26 | 333 | 336 | 331 | 336 | 5,900 | 336 |
| 2022-09-22 | 333 | 334 | 331 | 333 | 3,100 | 333 |
| 2022-09-21 | 335 | 335 | 332 | 334 | 5,500 | 334 |
| 2022-09-20 | 334 | 337 | 333 | 335 | 1,200 | 335 |
| 2022-09-16 | 339 | 339 | 333 | 333 | 6,500 | 333 |
| 2022-09-15 | 335 | 336 | 335 | 335 | 2,300 | 335 |
| 2022-09-14 | 335 | 341 | 335 | 336 | 4,200 | 336 |
| 2022-09-13 | 337 | 338 | 334 | 336 | 5,800 | 336 |
| 2022-09-12 | 340 | 340 | 336 | 336 | 9,000 | 336 |
| 2022-09-09 | 335 | 340 | 334 | 338 | 10,200 | 338 |
| 2022-09-08 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2022-09-07 | 338 | 338 | 337 | 338 | 1,400 | 338 |
| 2022-09-06 | 339 | 339 | 338 | 339 | 900 | 339 |
| 2022-09-05 | 340 | 340 | 338 | 338 | 1,200 | 338 |
| 2022-09-02 | 339 | 339 | 338 | 338 | 1,700 | 338 |
| 2022-09-01 | 340 | 341 | 337 | 339 | 1,700 | 339 |
| 2022-08-31 | 338 | 340 | 338 | 340 | 1,300 | 340 |
| 2022-08-30 | 341 | 341 | 339 | 340 | 1,800 | 340 |
| 2022-08-29 | 346 | 346 | 340 | 340 | 7,300 | 340 |
| 2022-08-26 | 341 | 341 | 340 | 341 | 2,200 | 341 |
| 2022-08-25 | 342 | 343 | 340 | 343 | 3,000 | 343 |
| 2022-08-24 | 340 | 342 | 338 | 338 | 2,000 | 338 |
| 2022-08-23 | 339 | 339 | 338 | 338 | 600 | 338 |
| 2022-08-22 | 342 | 342 | 339 | 340 | 900 | 340 |
| 2022-08-19 | 340 | 342 | 339 | 342 | 1,900 | 342 |
| 2022-08-18 | 340 | 340 | 338 | 340 | 1,100 | 340 |
| 2022-08-17 | 337 | 338 | 337 | 337 | 1,200 | 337 |
| 2022-08-16 | 339 | 339 | 337 | 339 | 2,400 | 339 |
| 2022-08-15 | 336 | 337 | 336 | 337 | 400 | 337 |
| 2022-08-12 | 336 | 337 | 335 | 335 | 2,800 | 335 |
| 2022-08-10 | 336 | 338 | 336 | 337 | 1,800 | 337 |
| 2022-08-09 | 339 | 340 | 336 | 336 | 3,500 | 336 |
| 2022-08-08 | 341 | 341 | 338 | 338 | 5,600 | 338 |
| 2022-08-05 | 341 | 341 | 340 | 341 | 2,200 | 341 |
| 2022-08-04 | 340 | 340 | 339 | 340 | 800 | 340 |
| 2022-08-03 | 340 | 340 | 337 | 340 | 1,300 | 340 |
| 2022-08-02 | 340 | 340 | 338 | 340 | 2,200 | 340 |
| 2022-08-01 | 341 | 344 | 340 | 341 | 4,600 | 341 |
| 2022-07-29 | 341 | 341 | 339 | 341 | 3,300 | 341 |
| 2022-07-28 | 340 | 341 | 339 | 340 | 4,300 | 340 |
| 2022-07-27 | 337 | 344 | 335 | 339 | 65,400 | 339 |
| 2022-07-26 | 350 | 351 | 350 | 350 | 4,600 | 350 |
| 2022-07-25 | 350 | 350 | 347 | 350 | 8,300 | 350 |
| 2022-07-22 | 351 | 351 | 347 | 351 | 7,500 | 351 |
| 2022-07-21 | 351 | 352 | 350 | 350 | 4,000 | 350 |
| 2022-07-20 | 350 | 351 | 350 | 350 | 6,400 | 350 |
| 2022-07-19 | 350 | 354 | 349 | 349 | 1,300 | 349 |
| 2022-07-15 | 349 | 351 | 348 | 350 | 2,200 | 350 |
| 2022-07-14 | 353 | 353 | 349 | 349 | 1,900 | 349 |
| 2022-07-13 | 355 | 355 | 349 | 352 | 5,100 | 352 |
| 2022-07-12 | - | - | - | 361 | - | 361 |
| 2022-07-11 | 362 | 365 | 354 | 361 | 3,100 | 361 |
| 2022-07-08 | 360 | 362 | 357 | 362 | 1,900 | 362 |
| 2022-07-07 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2022-07-06 | 360 | 360 | 356 | 360 | 800 | 360 |
| 2022-07-05 | 363 | 363 | 360 | 360 | 600 | 360 |
| 2022-07-04 | 360 | 363 | 360 | 363 | 700 | 363 |
| 2022-07-01 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2022-06-30 | 360 | 361 | 360 | 360 | 800 | 360 |
| 2022-06-29 | 360 | 362 | 360 | 360 | 600 | 360 |
| 2022-06-28 | 360 | 367 | 360 | 364 | 1,200 | 364 |
| 2022-06-27 | 362 | 362 | 362 | 362 | 4,100 | 362 |
| 2022-06-24 | 357 | 358 | 355 | 357 | 8,100 | 357 |
| 2022-06-23 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2022-06-22 | 355 | 358 | 355 | 357 | 2,500 | 357 |
| 2022-06-21 | 354 | 355 | 353 | 355 | 3,600 | 355 |
| 2022-06-20 | 355 | 355 | 350 | 352 | 5,200 | 352 |
| 2022-06-17 | 354 | 356 | 354 | 356 | 800 | 356 |
| 2022-06-16 | 355 | 361 | 355 | 361 | 800 | 361 |
| 2022-06-15 | 357 | 358 | 355 | 355 | 2,100 | 355 |
| 2022-06-14 | 357 | 357 | 357 | 357 | 400 | 357 |
| 2022-06-13 | 359 | 359 | 357 | 359 | 1,200 | 359 |
| 2022-06-10 | 361 | 362 | 359 | 361 | 700 | 361 |
| 2022-06-09 | 360 | 362 | 360 | 362 | 500 | 362 |
| 2022-06-08 | 357 | 365 | 357 | 359 | 18,400 | 359 |
| 2022-06-07 | 357 | 359 | 357 | 357 | 2,100 | 357 |
| 2022-06-06 | 361 | 361 | 357 | 359 | 2,000 | 359 |
| 2022-06-03 | 360 | 361 | 360 | 361 | 600 | 361 |
| 2022-06-02 | 357 | 363 | 357 | 360 | 3,200 | 360 |
| 2022-06-01 | 357 | 364 | 357 | 358 | 6,600 | 358 |
| 2022-05-31 | 358 | 361 | 358 | 358 | 900 | 358 |
| 2022-05-30 | 361 | 361 | 358 | 358 | 4,300 | 358 |
| 2022-05-27 | 361 | 364 | 360 | 361 | 8,100 | 361 |
| 2022-05-26 | 363 | 367 | 363 | 364 | 3,700 | 364 |
| 2022-05-25 | 364 | 364 | 362 | 363 | 1,200 | 363 |
| 2022-05-24 | 366 | 366 | 364 | 365 | 1,700 | 365 |
| 2022-05-23 | 370 | 370 | 362 | 366 | 4,300 | 366 |
| 2022-05-20 | - | - | - | 370 | - | 370 |
| 2022-05-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2022-05-18 | 368 | 370 | 368 | 368 | 800 | 368 |
| 2022-05-17 | 374 | 374 | 367 | 371 | 1,200 | 371 |
| 2022-05-16 | 373 | 374 | 373 | 374 | 1,100 | 374 |
| 2022-05-13 | 379 | 379 | 372 | 373 | 1,100 | 373 |
| 2022-05-12 | 372 | 375 | 372 | 372 | 600 | 372 |
| 2022-05-11 | 372 | 372 | 372 | 372 | 800 | 372 |
| 2022-05-10 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2022-05-09 | 383 | 383 | 375 | 375 | 700 | 375 |
| 2022-05-06 | 379 | 380 | 374 | 375 | 2,300 | 375 |
| 2022-05-02 | 384 | 384 | 369 | 375 | 1,200 | 375 |
| 2022-04-28 | 380 | 385 | 380 | 383 | 2,600 | 383 |
| 2022-04-27 | 391 | 391 | 386 | 386 | 5,100 | 386 |
| 2022-04-26 | 390 | 390 | 388 | 389 | 1,300 | 389 |
| 2022-04-25 | 386 | 387 | 384 | 387 | 1,300 | 387 |
| 2022-04-22 | 389 | 389 | 387 | 387 | 1,000 | 387 |
| 2022-04-21 | 386 | 389 | 383 | 389 | 1,000 | 389 |
| 2022-04-20 | 384 | 390 | 383 | 390 | 1,100 | 390 |
| 2022-04-19 | 384 | 385 | 380 | 380 | 3,100 | 380 |
| 2022-04-18 | 381 | 383 | 380 | 383 | 2,500 | 383 |
| 2022-04-15 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2022-04-14 | 384 | 384 | 384 | 384 | 300 | 384 |
| 2022-04-13 | 385 | 387 | 385 | 387 | 800 | 387 |
| 2022-04-12 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2022-04-11 | 384 | 390 | 383 | 383 | 2,100 | 383 |
| 2022-04-08 | 388 | 394 | 386 | 386 | 2,700 | 386 |
| 2022-04-07 | 389 | 389 | 385 | 387 | 2,800 | 387 |
| 2022-04-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2022-04-05 | 395 | 396 | 391 | 391 | 1,400 | 391 |
| 2022-04-04 | 392 | 392 | 391 | 392 | 700 | 392 |
| 2022-04-01 | 387 | 394 | 387 | 394 | 5,000 | 394 |
| 2022-03-31 | 396 | 396 | 390 | 390 | 800 | 390 |
| 2022-03-30 | 404 | 404 | 395 | 396 | 1,100 | 396 |
| 2022-03-29 | 406 | 407 | 401 | 406 | 1,700 | 406 |
| 2022-03-28 | 406 | 406 | 406 | 406 | 3,800 | 406 |
| 2022-03-25 | 403 | 410 | 402 | 406 | 2,500 | 406 |
| 2022-03-24 | 402 | 405 | 402 | 403 | 1,500 | 403 |
| 2022-03-23 | 401 | 407 | 401 | 403 | 1,400 | 403 |
| 2022-03-22 | 400 | 404 | 400 | 400 | 1,200 | 400 |
| 2022-03-18 | 405 | 405 | 395 | 398 | 9,100 | 398 |
| 2022-03-17 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2022-03-16 | 406 | 407 | 405 | 405 | 600 | 405 |
| 2022-03-15 | 406 | 407 | 406 | 407 | 300 | 407 |
| 2022-03-14 | 408 | 408 | 406 | 406 | 600 | 406 |
| 2022-03-11 | - | - | - | 406 | - | 406 |
| 2022-03-10 | - | - | - | 406 | - | 406 |
| 2022-03-09 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2022-03-08 | 412 | 412 | 412 | 412 | 200 | 412 |
| 2022-03-07 | 424 | 424 | 412 | 412 | 600 | 412 |
| 2022-03-04 | 421 | 421 | 416 | 416 | 300 | 416 |
| 2022-03-03 | - | - | - | 420 | - | 420 |
| 2022-03-02 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2022-03-01 | - | - | - | 431 | - | 431 |
| 2022-02-28 | 435 | 435 | 431 | 431 | 3,500 | 431 |
| 2022-02-25 | 410 | 424 | 410 | 424 | 1,300 | 424 |
| 2022-02-24 | 412 | 418 | 410 | 415 | 800 | 415 |
| 2022-02-22 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2022-02-21 | - | - | - | 406 | - | 406 |
| 2022-02-18 | 406 | 406 | 406 | 406 | 300 | 406 |
| 2022-02-17 | - | - | - | 406 | - | 406 |
| 2022-02-16 | - | - | - | 406 | - | 406 |
| 2022-02-15 | 405 | 406 | 405 | 406 | 200 | 406 |
| 2022-02-14 | 409 | 412 | 409 | 411 | 700 | 411 |
| 2022-02-10 | - | - | - | 409 | - | 409 |
| 2022-02-09 | 407 | 409 | 407 | 409 | 400 | 409 |
| 2022-02-08 | 408 | 408 | 408 | 408 | 200 | 408 |
| 2022-02-07 | 408 | 408 | 405 | 408 | 800 | 408 |
| 2022-02-04 | 403 | 408 | 403 | 408 | 800 | 408 |
| 2022-02-03 | 407 | 407 | 406 | 406 | 1,100 | 406 |
| 2022-02-02 | - | - | - | 423 | - | 423 |
| 2022-02-01 | - | - | - | 423 | - | 423 |
| 2022-01-31 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2022-01-28 | - | - | - | 421 | - | 421 |
| 2022-01-27 | 421 | 421 | 421 | 421 | 3,700 | 421 |
| 2022-01-26 | 416 | 426 | 416 | 426 | 1,400 | 426 |
| 2022-01-25 | 410 | 411 | 410 | 411 | 400 | 411 |
| 2022-01-24 | 408 | 414 | 408 | 414 | 900 | 414 |
| 2022-01-21 | 405 | 405 | 403 | 403 | 600 | 403 |
| 2022-01-20 | - | - | - | 405 | - | 405 |
| 2022-01-19 | 408 | 408 | 402 | 405 | 500 | 405 |
| 2022-01-18 | - | - | - | 408 | - | 408 |
| 2022-01-17 | 408 | 408 | 408 | 408 | 1,700 | 408 |
| 2022-01-14 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2022-01-13 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2022-01-12 | 411 | 414 | 408 | 408 | 600 | 408 |
| 2022-01-11 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2022-01-07 | 408 | 414 | 403 | 411 | 3,700 | 411 |
| 2022-01-06 | 415 | 415 | 407 | 407 | 400 | 407 |
| 2022-01-05 | 417 | 417 | 408 | 409 | 800 | 409 |
| 2022-01-04 | 412 | 418 | 412 | 417 | 400 | 417 |
分割・併合履歴 ： なし
