4439 (株)東名 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,310 | 2,399 | 2,284 | 2,350 | 20,400 | 2,350 |
| 2024-04-25 | 2,294 | 2,355 | 2,294 | 2,320 | 24,200 | 2,320 |
| 2024-04-24 | 2,223 | 2,294 | 2,223 | 2,294 | 16,900 | 2,294 |
| 2024-04-23 | 2,100 | 2,254 | 2,100 | 2,225 | 28,700 | 2,225 |
| 2024-04-22 | 2,030 | 2,149 | 2,002 | 2,071 | 38,000 | 2,071 |
| 2024-04-19 | 2,052 | 2,100 | 1,985 | 2,000 | 31,200 | 2,000 |
| 2024-04-18 | 2,003 | 2,101 | 1,996 | 2,070 | 32,700 | 2,070 |
| 2024-04-17 | 2,132 | 2,257 | 2,024 | 2,024 | 42,100 | 2,024 |
| 2024-04-16 | 2,314 | 2,314 | 2,124 | 2,130 | 37,100 | 2,130 |
| 2024-04-15 | 2,300 | 2,389 | 2,285 | 2,314 | 42,500 | 2,314 |
| 2024-04-12 | 2,348 | 2,360 | 2,282 | 2,293 | 17,800 | 2,293 |
| 2024-04-11 | 2,266 | 2,352 | 2,262 | 2,317 | 16,800 | 2,317 |
| 2024-04-10 | 2,311 | 2,356 | 2,256 | 2,290 | 17,900 | 2,290 |
| 2024-04-09 | 2,287 | 2,355 | 2,284 | 2,346 | 9,800 | 2,346 |
| 2024-04-08 | 2,236 | 2,353 | 2,236 | 2,289 | 26,600 | 2,289 |
| 2024-04-05 | 2,265 | 2,289 | 2,241 | 2,248 | 10,800 | 2,248 |
| 2024-04-04 | 2,286 | 2,317 | 2,253 | 2,275 | 10,600 | 2,275 |
| 2024-04-03 | 2,302 | 2,360 | 2,246 | 2,286 | 29,300 | 2,286 |
| 2024-04-02 | 2,342 | 2,363 | 2,311 | 2,311 | 16,500 | 2,311 |
| 2024-04-01 | 2,370 | 2,370 | 2,316 | 2,329 | 14,500 | 2,329 |
| 2024-03-29 | 2,436 | 2,439 | 2,340 | 2,352 | 20,200 | 2,352 |
| 2024-03-28 | 2,331 | 2,470 | 2,330 | 2,436 | 34,800 | 2,436 |
| 2024-03-27 | 2,384 | 2,384 | 2,334 | 2,334 | 13,200 | 2,334 |
| 2024-03-26 | 2,394 | 2,394 | 2,332 | 2,359 | 10,800 | 2,359 |
| 2024-03-25 | 2,351 | 2,425 | 2,348 | 2,394 | 18,900 | 2,394 |
| 2024-03-22 | 2,389 | 2,389 | 2,343 | 2,347 | 5,200 | 2,347 |
| 2024-03-21 | 2,398 | 2,398 | 2,332 | 2,371 | 11,500 | 2,371 |
| 2024-03-19 | 2,369 | 2,394 | 2,318 | 2,394 | 3,600 | 2,394 |
| 2024-03-18 | 2,346 | 2,394 | 2,340 | 2,370 | 15,700 | 2,370 |
| 2024-03-15 | 2,304 | 2,365 | 2,292 | 2,317 | 15,200 | 2,317 |
| 2024-03-14 | 2,341 | 2,341 | 2,258 | 2,304 | 16,800 | 2,304 |
| 2024-03-13 | 2,295 | 2,360 | 2,295 | 2,341 | 15,200 | 2,341 |
| 2024-03-12 | 2,279 | 2,310 | 2,275 | 2,306 | 11,600 | 2,306 |
| 2024-03-11 | 2,229 | 2,303 | 2,225 | 2,297 | 21,400 | 2,297 |
| 2024-03-08 | 2,318 | 2,333 | 2,207 | 2,220 | 58,100 | 2,220 |
| 2024-03-07 | 2,360 | 2,403 | 2,318 | 2,333 | 14,200 | 2,333 |
| 2024-03-06 | 2,350 | 2,361 | 2,331 | 2,350 | 4,100 | 2,350 |
| 2024-03-05 | 2,301 | 2,394 | 2,300 | 2,386 | 15,100 | 2,386 |
| 2024-03-04 | 2,284 | 2,399 | 2,264 | 2,308 | 19,700 | 2,308 |
| 2024-03-01 | 2,299 | 2,335 | 2,253 | 2,285 | 25,800 | 2,285 |
| 2024-02-29 | 2,380 | 2,380 | 2,268 | 2,272 | 28,400 | 2,272 |
| 2024-02-28 | 2,475 | 2,484 | 2,381 | 2,381 | 34,400 | 2,381 |
| 2024-02-27 | 2,471 | 2,484 | 2,363 | 2,478 | 94,400 | 2,478 |
| 2024-02-26 | 2,363 | 2,470 | 2,357 | 2,430 | 33,900 | 2,430 |
| 2024-02-22 | 2,429 | 2,436 | 2,319 | 2,333 | 19,500 | 2,333 |
| 2024-02-21 | 2,394 | 2,435 | 2,350 | 2,424 | 20,400 | 2,424 |
| 2024-02-20 | 2,402 | 2,449 | 2,395 | 2,444 | 13,500 | 2,444 |
| 2024-02-19 | 2,328 | 2,432 | 2,328 | 2,400 | 17,900 | 2,400 |
| 2024-02-16 | 2,299 | 2,368 | 2,263 | 2,368 | 18,600 | 2,368 |
| 2024-02-15 | 2,396 | 2,396 | 2,254 | 2,254 | 16,300 | 2,254 |
| 2024-02-14 | 2,288 | 2,384 | 2,288 | 2,384 | 22,500 | 2,384 |
| 2024-02-13 | 2,251 | 2,328 | 2,233 | 2,294 | 20,000 | 2,294 |
| 2024-02-09 | 2,263 | 2,311 | 2,263 | 2,263 | 14,900 | 2,263 |
| 2024-02-08 | 2,278 | 2,325 | 2,254 | 2,284 | 9,900 | 2,284 |
| 2024-02-07 | 2,276 | 2,318 | 2,270 | 2,281 | 7,300 | 2,281 |
| 2024-02-06 | 2,344 | 2,344 | 2,282 | 2,282 | 6,200 | 2,282 |
| 2024-02-05 | 2,309 | 2,362 | 2,298 | 2,344 | 14,900 | 2,344 |
| 2024-02-02 | 2,271 | 2,333 | 2,264 | 2,278 | 14,000 | 2,278 |
| 2024-02-01 | 2,238 | 2,310 | 2,210 | 2,299 | 12,600 | 2,299 |
| 2024-01-31 | 2,177 | 2,256 | 2,170 | 2,252 | 18,800 | 2,252 |
| 2024-01-30 | 2,224 | 2,241 | 2,207 | 2,208 | 22,500 | 2,208 |
| 2024-01-29 | 2,224 | 2,235 | 2,196 | 2,217 | 14,300 | 2,217 |
| 2024-01-26 | 2,229 | 2,255 | 2,212 | 2,224 | 15,000 | 2,224 |
| 2024-01-25 | 2,219 | 2,301 | 2,204 | 2,261 | 29,600 | 2,261 |
| 2024-01-24 | 2,154 | 2,251 | 2,154 | 2,229 | 22,400 | 2,229 |
| 2024-01-23 | 2,210 | 2,224 | 2,150 | 2,181 | 28,700 | 2,181 |
| 2024-01-22 | 2,152 | 2,239 | 2,152 | 2,207 | 25,000 | 2,207 |
| 2024-01-19 | 2,315 | 2,351 | 2,189 | 2,200 | 49,800 | 2,200 |
| 2024-01-18 | 2,364 | 2,441 | 2,301 | 2,327 | 83,000 | 2,327 |
| 2024-01-17 | 2,311 | 2,438 | 2,265 | 2,345 | 113,000 | 2,345 |
| 2024-01-16 | 2,091 | 2,376 | 2,065 | 2,311 | 169,600 | 2,311 |
| 2024-01-15 | 1,830 | 2,068 | 1,800 | 2,050 | 198,000 | 2,050 |
| 2024-01-12 | 1,800 | 1,886 | 1,794 | 1,841 | 52,000 | 1,841 |
| 2024-01-11 | 1,833 | 1,879 | 1,788 | 1,800 | 57,400 | 1,800 |
| 2024-01-10 | 1,876 | 1,888 | 1,829 | 1,829 | 54,800 | 1,829 |
| 2024-01-09 | 1,837 | 1,915 | 1,837 | 1,876 | 60,700 | 1,876 |
| 2024-01-05 | 1,898 | 1,899 | 1,807 | 1,807 | 39,200 | 1,807 |
| 2024-01-04 | 1,836 | 1,870 | 1,808 | 1,868 | 24,400 | 1,868 |
分割・併合履歴 ： [2019-12-27]1株→3株
