4439 (株)東名 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,082 | 2,082 | 1,946 | 1,978 | 34,100 | 1,978 |
| 2025-04-03 | 2,000 | 2,114 | 1,995 | 2,083 | 32,100 | 2,083 |
| 2025-04-02 | 2,020 | 2,072 | 1,993 | 2,050 | 27,400 | 2,050 |
| 2025-04-01 | 2,116 | 2,129 | 2,040 | 2,060 | 19,400 | 2,060 |
| 2025-03-31 | 2,200 | 2,222 | 2,083 | 2,119 | 21,400 | 2,119 |
| 2025-03-28 | 2,221 | 2,222 | 2,175 | 2,204 | 16,000 | 2,204 |
| 2025-03-27 | 2,191 | 2,219 | 2,175 | 2,201 | 18,300 | 2,201 |
| 2025-03-26 | 2,238 | 2,238 | 2,183 | 2,191 | 22,200 | 2,191 |
| 2025-03-25 | 2,233 | 2,255 | 2,216 | 2,216 | 16,200 | 2,216 |
| 2025-03-24 | 2,255 | 2,300 | 2,223 | 2,233 | 7,800 | 2,233 |
| 2025-03-21 | 2,229 | 2,307 | 2,229 | 2,255 | 7,700 | 2,255 |
| 2025-03-19 | 2,257 | 2,257 | 2,217 | 2,228 | 7,400 | 2,228 |
| 2025-03-18 | 2,202 | 2,224 | 2,202 | 2,210 | 4,100 | 2,210 |
| 2025-03-17 | 2,207 | 2,240 | 2,207 | 2,220 | 3,800 | 2,220 |
| 2025-03-14 | 2,221 | 2,259 | 2,204 | 2,205 | 6,100 | 2,205 |
| 2025-03-13 | 2,305 | 2,328 | 2,230 | 2,230 | 9,900 | 2,230 |
| 2025-03-12 | 2,239 | 2,329 | 2,239 | 2,311 | 11,200 | 2,311 |
| 2025-03-11 | 2,242 | 2,275 | 2,195 | 2,245 | 17,300 | 2,245 |
| 2025-03-10 | 2,328 | 2,349 | 2,250 | 2,279 | 13,600 | 2,279 |
| 2025-03-07 | 2,281 | 2,315 | 2,281 | 2,310 | 5,200 | 2,310 |
| 2025-03-06 | 2,310 | 2,327 | 2,282 | 2,323 | 5,100 | 2,323 |
| 2025-03-05 | 2,280 | 2,299 | 2,280 | 2,297 | 1,500 | 2,297 |
| 2025-03-04 | 2,332 | 2,336 | 2,281 | 2,300 | 4,200 | 2,300 |
| 2025-03-03 | 2,239 | 2,366 | 2,238 | 2,332 | 10,800 | 2,332 |
| 2025-02-28 | 2,210 | 2,241 | 2,200 | 2,241 | 13,500 | 2,241 |
| 2025-02-27 | 2,301 | 2,301 | 2,221 | 2,244 | 25,400 | 2,244 |
| 2025-02-26 | 2,320 | 2,367 | 2,201 | 2,301 | 153,100 | 2,301 |
| 2025-02-25 | 2,343 | 2,343 | 2,259 | 2,320 | 25,800 | 2,320 |
| 2025-02-21 | 2,298 | 2,336 | 2,232 | 2,306 | 14,800 | 2,306 |
| 2025-02-20 | 2,265 | 2,323 | 2,265 | 2,319 | 10,400 | 2,319 |
| 2025-02-19 | 2,307 | 2,310 | 2,260 | 2,265 | 12,300 | 2,265 |
| 2025-02-18 | 2,285 | 2,340 | 2,280 | 2,307 | 17,500 | 2,307 |
| 2025-02-17 | 2,311 | 2,314 | 2,288 | 2,292 | 7,600 | 2,292 |
| 2025-02-14 | 2,292 | 2,347 | 2,288 | 2,288 | 6,500 | 2,288 |
| 2025-02-13 | 2,346 | 2,346 | 2,285 | 2,286 | 19,700 | 2,286 |
| 2025-02-12 | 2,368 | 2,393 | 2,322 | 2,346 | 5,200 | 2,346 |
| 2025-02-10 | 2,342 | 2,405 | 2,292 | 2,357 | 26,900 | 2,357 |
| 2025-02-07 | 2,384 | 2,406 | 2,344 | 2,346 | 21,300 | 2,346 |
| 2025-02-06 | 2,504 | 2,530 | 2,383 | 2,405 | 42,500 | 2,405 |
| 2025-02-05 | 2,328 | 2,549 | 2,328 | 2,504 | 99,400 | 2,504 |
| 2025-02-04 | 2,213 | 2,422 | 2,213 | 2,351 | 98,900 | 2,351 |
| 2025-02-03 | 1,991 | 2,195 | 1,991 | 2,179 | 45,300 | 2,179 |
| 2025-01-31 | 2,090 | 2,110 | 1,989 | 2,030 | 45,800 | 2,030 |
| 2025-01-30 | 1,983 | 2,125 | 1,980 | 2,086 | 63,900 | 2,086 |
| 2025-01-29 | 2,060 | 2,060 | 2,013 | 2,015 | 11,200 | 2,015 |
| 2025-01-28 | 2,042 | 2,077 | 2,010 | 2,035 | 12,000 | 2,035 |
| 2025-01-27 | 2,150 | 2,150 | 2,052 | 2,054 | 20,200 | 2,054 |
| 2025-01-24 | 2,007 | 2,118 | 2,007 | 2,100 | 22,200 | 2,100 |
| 2025-01-23 | 2,009 | 2,025 | 1,982 | 2,006 | 48,600 | 2,006 |
| 2025-01-22 | 2,063 | 2,070 | 2,020 | 2,029 | 20,600 | 2,029 |
| 2025-01-21 | 2,060 | 2,087 | 2,017 | 2,056 | 18,300 | 2,056 |
| 2025-01-20 | 2,093 | 2,115 | 2,063 | 2,063 | 17,000 | 2,063 |
| 2025-01-17 | 2,054 | 2,115 | 2,039 | 2,093 | 25,300 | 2,093 |
| 2025-01-16 | 2,043 | 2,129 | 2,032 | 2,072 | 74,000 | 2,072 |
| 2025-01-15 | 2,350 | 2,412 | 2,027 | 2,032 | 112,900 | 2,032 |
| 2025-01-14 | 2,213 | 2,223 | 2,160 | 2,207 | 26,500 | 2,207 |
| 2025-01-10 | 2,215 | 2,276 | 2,191 | 2,230 | 18,600 | 2,230 |
| 2025-01-09 | 2,204 | 2,222 | 2,174 | 2,190 | 18,700 | 2,190 |
| 2025-01-08 | 2,274 | 2,274 | 2,216 | 2,216 | 20,000 | 2,216 |
| 2025-01-07 | 2,314 | 2,322 | 2,247 | 2,259 | 14,700 | 2,259 |
| 2025-01-06 | 2,435 | 2,435 | 2,234 | 2,282 | 26,800 | 2,282 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2019-12-27]1株→3株