東名 (4439)

4439
🏛️ 日本 →
1,068.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 844.50 891.00 844.00 863.00 0.1M
2022-12-29 862.50 870.50 835.00 846.00 0.1M
2022-12-28 870.00 900.00 827.00 862.50 0.3M
2022-12-27 828.50 862.50 828.50 850.00 0.1M
2022-12-26 832.00 841.00 805.50 828.50 0.1M
2022-12-23 801.00 834.00 801.00 808.50 0.1M
2022-12-22 777.00 806.50 777.00 800.00 0.1M
2022-12-21 755.00 779.00 746.50 766.50 0.0M
2022-12-20 794.50 800.00 740.50 755.00 0.1M
2022-12-19 754.00 808.00 754.00 800.00 0.1M
2022-12-16 732.00 750.00 718.00 750.00 0.0M
2022-12-15 741.00 743.50 732.50 738.00 0.0M
2022-12-14 751.00 751.00 732.50 741.00 0.0M
2022-12-13 761.00 761.00 745.50 751.00 0.0M
2022-12-12 755.00 760.50 746.00 746.00 0.0M
2022-12-09 747.50 765.00 747.50 755.00 0.0M
2022-12-08 752.50 754.00 740.00 740.00 0.0M
2022-12-07 785.00 785.00 757.50 758.50 0.1M
2022-12-06 747.50 787.50 747.50 785.00 0.1M
2022-12-05 735.50 747.50 725.50 747.50 0.0M
2022-12-02 739.50 743.50 722.00 735.50 0.0M
2022-12-01 745.00 746.00 728.50 735.50 0.0M
2022-11-30 768.00 768.00 740.00 744.00 0.0M
2022-11-29 760.00 768.50 745.00 756.00 0.0M
2022-11-28 760.00 768.00 754.50 762.00 0.0M
2022-11-25 769.50 769.50 753.00 760.00 0.0M
2022-11-24 735.00 756.00 726.50 756.00 0.1M
2022-11-22 736.00 737.50 712.00 727.00 0.0M
2022-11-21 715.50 737.50 710.50 729.50 0.1M
2022-11-18 716.00 719.50 708.00 708.00 0.0M
2022-11-17 716.00 722.50 705.00 714.50 0.0M
2022-11-16 722.00 722.00 703.50 710.00 0.0M
2022-11-15 725.50 737.00 704.50 718.00 0.0M
2022-11-14 745.00 745.00 726.00 726.00 0.0M
2022-11-11 737.50 748.50 727.50 748.50 0.0M
2022-11-10 716.50 745.00 716.50 728.50 0.0M
2022-11-09 744.00 745.50 721.00 722.50 0.0M
2022-11-08 739.50 777.00 730.00 743.50 0.1M
2022-11-07 719.50 742.50 713.50 740.00 0.0M
2022-11-04 706.50 724.00 695.00 724.00 0.0M
2022-11-02 704.50 712.50 690.50 693.50 0.0M
2022-11-01 704.00 741.50 702.50 714.00 0.1M
2022-10-31 730.50 735.50 699.50 699.50 0.1M
2022-10-28 737.50 750.00 726.00 730.50 0.1M
2022-10-27 735.00 743.00 728.00 738.00 0.0M
2022-10-26 743.50 744.00 726.50 743.00 0.1M
2022-10-25 724.50 743.00 714.00 743.00 0.1M
2022-10-24 739.50 744.50 711.50 728.50 0.1M
2022-10-21 747.00 747.00 725.00 730.00 0.1M
2022-10-20 721.50 749.00 720.00 748.50 0.2M
2022-10-19 684.00 740.00 683.00 740.00 0.2M
2022-10-18 699.50 702.50 670.00 684.00 0.1M
2022-10-17 675.00 680.00 651.50 673.50 0.2M
2022-10-14 755.00 755.00 650.00 660.50 1.2M
2022-10-13 622.00 650.00 605.00 605.00 0.1M
2022-10-12 594.50 622.50 594.50 620.00 0.0M
2022-10-11 579.00 599.00 571.50 599.00 0.0M
2022-10-07 585.00 585.00 570.50 573.50 0.0M
2022-10-06 588.00 588.00 577.50 585.00 0.0M
2022-10-05 581.00 593.50 579.00 582.00 0.0M
2022-10-04 569.50 586.00 567.00 581.00 0.0M
2022-10-03 559.00 569.00 551.00 564.00 0.0M
2022-09-30 568.00 570.00 556.50 568.00 0.0M
2022-09-29 565.50 581.50 563.00 577.00 0.0M
2022-09-28 551.50 563.50 549.50 563.00 0.0M
2022-09-27 538.00 561.50 538.00 557.50 0.0M
2022-09-26 536.50 550.00 533.00 538.00 0.0M
2022-09-22 532.00 548.00 532.00 545.00 0.0M
2022-09-21 538.00 540.00 530.50 532.00 0.0M
2022-09-20 540.00 548.00 540.00 542.50 0.0M
2022-09-16 532.00 546.00 531.50 540.50 0.0M
2022-09-15 524.00 539.50 518.50 535.00 0.0M
2022-09-14 512.00 528.00 512.00 527.50 0.0M
2022-09-13 531.50 531.50 516.50 521.00 0.0M
2022-09-12 537.50 541.00 536.00 537.50 0.0M
2022-09-09 532.00 537.50 532.00 537.50 0.0M
2022-09-08 533.50 537.00 531.00 531.50 0.0M
2022-09-07 536.00 544.00 531.00 535.00 0.0M
2022-09-06 506.00 537.50 506.00 536.00 0.0M
2022-09-05 507.50 528.00 501.00 506.00 0.0M
2022-09-02 521.00 521.00 509.50 510.50 0.0M
2022-09-01 526.50 529.00 521.50 525.50 0.0M
2022-08-31 531.50 537.00 525.00 532.50 0.0M
2022-08-30 529.50 545.00 529.50 537.50 0.0M
2022-08-29 536.50 542.50 525.00 537.00 0.0M
2022-08-26 543.50 546.00 538.00 545.50 0.0M
2022-08-25 552.50 552.50 538.00 541.00 0.0M
2022-08-24 546.50 555.00 539.00 544.50 0.0M
2022-08-23 545.00 556.00 535.50 548.50 0.0M
2022-08-22 527.00 600.00 527.00 545.00 0.1M
2022-08-19 532.00 540.50 532.00 532.50 0.0M
2022-08-18 509.00 532.00 506.50 532.00 0.0M
2022-08-17 516.50 516.50 507.00 510.00 0.0M
2022-08-16 500.00 505.00 499.00 503.50 0.0M
2022-08-15 516.00 518.50 500.00 506.50 0.0M
2022-08-12 529.00 529.00 515.00 524.00 0.0M
2022-08-10 532.50 536.00 519.00 529.50 0.0M
2022-08-09 544.50 544.50 524.00 532.50 0.0M
2022-08-08 538.00 549.50 531.00 545.00 0.0M
2022-08-05 545.00 556.00 542.50 542.50 0.0M
2022-08-04 547.50 556.00 542.50 556.00 0.0M
2022-08-03 1,095.00 1,095.00 1,071.00 1,095.00 0.0M
2022-08-02 1,096.00 1,110.00 1,078.00 1,098.00 0.0M
2022-08-01 1,095.00 1,095.00 1,071.00 1,095.00 0.0M
2022-07-29 1,085.00 1,100.00 1,085.00 1,098.00 0.0M
2022-07-28 1,095.00 1,095.00 1,072.00 1,081.00 0.0M
2022-07-27 1,060.00 1,098.00 1,060.00 1,094.00 0.0M
2022-07-26 1,095.00 1,110.00 1,090.00 1,090.00 0.0M
2022-07-25 1,096.00 1,098.00 1,078.00 1,095.00 0.0M
2022-07-22 1,112.00 1,121.00 1,087.00 1,096.00 0.0M
2022-07-21 1,111.00 1,118.00 1,110.00 1,112.00 0.0M
2022-07-20 1,094.00 1,217.00 1,092.00 1,127.00 0.0M
2022-07-19 1,081.00 1,088.00 1,069.00 1,077.00 0.0M
2022-07-15 1,098.00 1,098.00 1,070.00 1,079.00 0.0M
2022-07-14 1,069.00 1,112.00 1,069.00 1,112.00 0.0M
2022-07-13 1,072.00 1,092.00 1,052.00 1,071.00 0.0M
2022-07-12 1,101.00 1,101.00 1,052.00 1,052.00 0.0M
2022-07-11 1,050.00 1,109.00 1,049.00 1,101.00 0.0M
2022-07-08 1,031.00 1,073.00 1,009.00 1,050.00 0.0M
2022-07-07 1,045.00 1,045.00 991.00 1,024.00 0.0M
2022-07-06 1,035.00 1,047.00 1,017.00 1,017.00 0.0M
2022-07-05 1,025.00 1,075.00 1,025.00 1,054.00 0.0M
2022-07-04 1,037.00 1,053.00 1,025.00 1,041.00 0.0M
2022-07-01 1,089.00 1,089.00 1,028.00 1,043.00 0.0M
2022-06-30 1,050.00 1,142.00 1,044.00 1,060.00 0.1M
2022-06-29 1,082.00 1,110.00 1,047.00 1,047.00 0.0M
2022-06-28 1,121.00 1,138.00 1,086.00 1,097.00 0.0M
2022-06-27 1,147.00 1,151.00 1,123.00 1,129.00 0.0M
2022-06-24 1,183.00 1,191.00 1,133.00 1,147.00 0.0M
2022-06-23 1,149.00 1,194.00 1,143.00 1,183.00 0.0M
2022-06-22 1,226.00 1,226.00 1,119.00 1,119.00 0.0M
2022-06-21 1,165.00 1,212.00 1,128.00 1,192.00 0.0M
2022-06-20 1,142.00 1,171.00 1,127.00 1,165.00 0.0M
2022-06-17 1,117.00 1,155.00 1,101.00 1,118.00 0.0M
2022-06-16 1,153.00 1,167.00 1,132.00 1,140.00 0.0M
2022-06-15 1,111.00 1,149.00 1,091.00 1,123.00 0.0M
2022-06-14 1,090.00 1,129.00 1,070.00 1,090.00 0.0M
2022-06-13 1,171.00 1,205.00 1,090.00 1,130.00 0.0M
2022-06-10 1,186.00 1,227.00 1,161.00 1,196.00 0.0M
2022-06-09 1,143.00 1,227.00 1,143.00 1,150.00 0.0M
2022-06-08 1,090.00 1,175.00 1,090.00 1,159.00 0.0M
2022-06-07 1,065.00 1,137.00 1,065.00 1,106.00 0.0M
2022-06-06 1,096.00 1,121.00 1,079.00 1,090.00 0.0M
2022-06-03 1,070.00 1,111.00 1,036.00 1,066.00 0.0M
2022-06-02 989.00 1,078.00 989.00 1,041.00 0.1M
2022-06-01 996.00 1,080.00 946.00 965.00 0.0M
2022-05-31 927.00 1,000.00 924.00 981.00 0.0M
2022-05-30 1,055.00 1,066.00 930.00 942.00 0.1M
2022-05-27 972.00 1,037.00 972.00 1,025.00 0.1M
2022-05-26 984.00 1,043.00 949.00 949.00 0.1M
2022-05-25 908.00 958.00 908.00 954.00 0.0M
2022-05-24 865.00 933.00 858.00 907.00 0.0M
2022-05-23 913.00 933.00 856.00 861.00 0.0M
2022-05-20 810.00 900.00 810.00 883.00 0.0M
2022-05-19 790.00 816.00 788.00 810.00 0.0M
2022-05-18 759.00 789.00 759.00 789.00 0.0M
2022-05-17 755.00 765.00 740.00 759.00 0.0M
2022-05-16 735.00 753.00 735.00 742.00 0.0M
2022-05-13 734.00 746.00 727.00 737.00 0.0M
2022-05-12 740.00 742.00 734.00 734.00 0.0M
2022-05-11 735.00 775.00 735.00 759.00 0.0M
2022-05-10 743.00 750.00 728.00 747.00 0.0M
2022-05-09 766.00 766.00 742.00 743.00 0.0M
2022-05-06 748.00 769.00 743.00 759.00 0.0M
2022-05-02 746.00 759.00 745.00 751.00 0.0M
2022-04-28 775.00 777.00 751.00 761.00 0.0M
2022-04-27 789.00 799.00 765.00 765.00 0.0M
2022-04-26 809.00 809.00 796.00 802.00 0.0M
2022-04-25 790.00 820.00 789.00 809.00 0.0M
2022-04-22 780.00 796.00 779.00 789.00 0.0M
2022-04-21 780.00 787.00 771.00 787.00 0.0M
2022-04-20 799.00 799.00 777.00 787.00 0.0M
2022-04-19 783.00 789.00 779.00 779.00 0.0M
2022-04-18 790.00 790.00 782.00 783.00 0.0M
2022-04-15 755.00 851.00 755.00 801.00 0.0M
2022-04-14 769.00 775.00 750.00 755.00 0.0M
2022-04-13 757.00 760.00 739.00 750.00 0.0M
2022-04-12 769.00 777.00 760.00 764.00 0.0M
2022-04-11 781.00 782.00 770.00 775.00 0.0M
2022-04-08 788.00 797.00 785.00 786.00 0.0M
2022-04-07 791.00 801.00 788.00 788.00 0.0M
2022-04-06 793.00 799.00 791.00 797.00 0.0M
2022-04-05 794.00 799.00 794.00 798.00 0.0M
2022-04-04 800.00 800.00 793.00 798.00 0.0M
2022-04-01 802.00 809.00 790.00 798.00 0.0M
2022-03-31 797.00 824.00 797.00 802.00 0.0M
2022-03-30 794.00 800.00 790.00 797.00 0.0M
2022-03-29 782.00 798.00 782.00 794.00 0.0M
2022-03-28 786.00 786.00 777.00 780.00 0.0M
2022-03-25 807.00 807.00 780.00 790.00 0.0M
2022-03-24 805.00 805.00 777.00 792.00 0.0M
2022-03-23 790.00 808.00 787.00 805.00 0.0M
2022-03-22 799.00 799.00 783.00 789.00 0.0M
2022-03-18 791.00 799.00 780.00 799.00 0.0M
2022-03-17 798.00 798.00 787.00 791.00 0.0M
2022-03-16 784.00 791.00 782.00 783.00 0.0M
2022-03-15 771.00 780.00 764.00 780.00 0.0M
2022-03-14 788.00 807.00 766.00 778.00 0.0M
2022-03-11 787.00 809.00 786.00 789.00 0.0M
2022-03-10 774.00 799.00 764.00 799.00 0.0M
2022-03-09 830.00 840.00 765.00 770.00 0.0M
2022-03-08 851.00 851.00 824.00 837.00 0.0M
2022-03-07 874.00 874.00 841.00 845.00 0.0M
2022-03-04 888.00 899.00 879.00 881.00 0.0M
2022-03-03 900.00 900.00 877.00 888.00 0.0M
2022-03-02 928.00 932.00 916.00 919.00 0.0M
2022-03-01 946.00 950.00 931.00 943.00 0.0M
2022-02-28 1,008.00 1,008.00 951.00 953.00 0.0M
2022-02-25 939.00 978.00 939.00 978.00 0.0M
2022-02-24 886.00 939.00 885.00 939.00 0.0M
2022-02-22 875.00 891.00 870.00 886.00 0.0M
2022-02-21 910.00 936.00 910.00 920.00 0.0M
2022-02-18 952.00 952.00 952.00 952.00 0.0M
2022-02-17 965.00 965.00 954.00 954.00 0.0M
2022-02-16 964.00 972.00 963.00 965.00 0.0M
2022-02-15 963.00 972.00 960.00 964.00 0.0M
2022-02-14 983.00 998.00 963.00 964.00 0.0M
2022-02-10 967.00 988.00 966.00 988.00 0.0M
2022-02-09 958.00 976.00 953.00 964.00 0.0M
2022-02-08 951.00 960.00 950.00 950.00 0.0M
2022-02-07 969.00 969.00 951.00 951.00 0.0M
2022-02-04 920.00 969.00 915.00 969.00 0.0M
2022-02-03 934.00 953.00 929.00 930.00 0.0M
2022-02-02 912.00 934.00 895.00 934.00 0.0M
2022-02-01 885.00 932.00 880.00 912.00 0.0M
2022-01-31 864.00 877.00 863.00 877.00 0.0M
2022-01-28 854.00 865.00 841.00 865.00 0.0M
2022-01-27 888.00 888.00 851.00 851.00 0.0M
2022-01-26 910.00 910.00 885.00 888.00 0.0M
2022-01-25 908.00 913.00 894.00 906.00 0.0M
2022-01-24 880.00 909.00 869.00 894.00 0.0M
2022-01-21 900.00 901.00 879.00 882.00 0.0M
2022-01-20 911.00 915.00 905.00 907.00 0.0M
2022-01-19 925.00 925.00 912.00 912.00 0.0M
2022-01-18 927.00 940.00 925.00 926.00 0.0M
2022-01-17 941.00 945.00 921.00 936.00 0.0M
2022-01-14 906.00 1,017.00 878.00 949.00 0.1M
2022-01-13 1,050.00 1,055.00 1,019.00 1,026.00 0.0M
2022-01-12 1,063.00 1,063.00 1,020.00 1,060.00 0.0M
2022-01-11 1,067.00 1,068.00 1,040.00 1,058.00 0.0M
2022-01-07 1,068.00 1,090.00 1,062.00 1,070.00 0.0M
2022-01-06 1,133.00 1,136.00 1,114.00 1,117.00 0.0M
2022-01-05 1,148.00 1,148.00 1,131.00 1,134.00 0.0M
2022-01-04 1,157.00 1,157.00 1,130.00 1,156.00 0.0M