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
2023-12-29 907.00 917.00 902.00 909.00 0.0M
2023-12-28 880.00 914.00 872.50 905.00 0.1M
2023-12-27 846.00 887.50 843.50 880.00 0.1M
2023-12-26 843.50 868.50 834.00 842.50 0.1M
2023-12-25 870.00 885.00 842.50 843.50 0.1M
2023-12-22 868.00 879.50 854.00 859.50 0.1M
2023-12-21 884.00 901.50 869.00 869.00 0.0M
2023-12-20 907.00 912.50 888.00 890.50 0.0M
2023-12-19 860.00 898.00 860.00 897.00 0.1M
2023-12-18 846.50 875.50 833.50 858.00 0.0M
2023-12-15 851.50 859.00 832.50 852.50 0.1M
2023-12-14 872.00 882.50 835.00 842.50 0.1M
2023-12-13 867.00 881.50 855.50 864.50 0.0M
2023-12-12 869.00 888.00 857.00 866.50 0.0M
2023-12-11 828.50 857.00 818.50 857.00 0.1M
2023-12-08 847.50 847.50 830.50 831.00 0.0M
2023-12-07 870.00 870.00 850.50 850.50 0.0M
2023-12-06 869.00 884.00 869.00 872.50 0.0M
2023-12-05 890.00 890.00 872.00 872.00 0.0M
2023-12-04 865.50 899.00 865.00 890.00 0.0M
2023-12-01 890.50 890.50 871.00 871.00 0.0M
2023-11-30 896.50 912.50 890.50 890.50 0.0M
2023-11-29 886.00 899.50 876.50 892.50 0.0M
2023-11-28 919.00 928.50 892.50 892.50 0.1M
2023-11-27 917.00 934.00 917.00 924.00 0.0M
2023-11-24 916.50 921.50 906.00 914.50 0.0M
2023-11-22 918.50 933.00 909.00 916.50 0.0M
2023-11-21 920.00 920.00 889.50 918.50 0.1M
2023-11-20 899.00 927.50 899.00 902.50 0.1M
2023-11-17 880.00 891.50 872.50 891.50 0.0M
2023-11-16 856.00 885.00 845.00 875.50 0.1M
2023-11-15 874.50 875.00 850.50 855.00 0.1M
2023-11-14 845.00 858.50 845.00 858.00 0.0M
2023-11-13 868.00 883.00 844.00 846.00 0.1M
2023-11-10 871.50 878.00 850.50 874.00 0.0M
2023-11-09 880.00 880.00 862.00 871.00 0.1M
2023-11-08 874.00 909.00 871.50 880.50 0.1M
2023-11-07 860.50 883.00 857.00 871.50 0.1M
2023-11-06 847.00 882.00 843.50 877.50 0.1M
2023-11-02 825.50 847.50 810.00 823.00 0.1M
2023-11-01 777.50 825.00 770.50 820.00 0.2M
2023-10-31 750.00 773.00 725.50 773.00 0.1M
2023-10-30 769.00 775.00 750.50 750.50 0.2M
2023-10-27 755.00 775.00 752.50 766.50 0.2M
2023-10-26 814.50 822.50 753.50 766.00 0.7M
2023-10-25 855.00 867.50 842.00 851.50 0.2M
2023-10-24 900.00 900.00 814.00 842.00 0.3M
2023-10-23 930.00 934.50 875.00 885.50 0.4M
2023-10-20 915.00 946.50 900.50 942.00 0.2M
2023-10-19 963.50 980.00 934.00 937.50 0.2M
2023-10-18 964.50 990.00 941.00 983.50 0.2M
2023-10-17 984.50 1,015.00 940.50 984.50 0.5M
2023-10-16 996.50 1,054.50 986.00 986.00 0.7M
2023-10-13 1,232.00 1,244.00 1,191.50 1,236.00 0.3M
2023-10-12 1,247.50 1,247.50 1,188.50 1,232.00 0.2M
2023-10-11 1,241.50 1,260.00 1,223.00 1,242.00 0.1M
2023-10-10 1,187.50 1,241.00 1,184.50 1,230.50 0.1M
2023-10-06 1,191.50 1,199.50 1,150.00 1,188.50 0.1M
2023-10-05 1,191.00 1,221.00 1,166.50 1,180.50 0.1M
2023-10-04 1,222.00 1,229.50 1,186.00 1,192.50 0.1M
2023-10-03 1,226.00 1,275.00 1,212.50 1,242.50 0.2M
2023-10-02 1,208.50 1,264.50 1,200.00 1,245.50 0.2M
2023-09-29 1,240.00 1,240.00 1,200.00 1,206.00 0.0M
2023-09-28 1,228.00 1,275.00 1,217.50 1,225.00 0.1M
2023-09-27 1,200.50 1,226.00 1,190.00 1,219.00 0.1M
2023-09-26 1,223.00 1,231.50 1,195.00 1,200.50 0.1M
2023-09-25 1,183.50 1,218.00 1,183.50 1,217.50 0.1M
2023-09-22 1,127.50 1,184.50 1,127.50 1,169.00 0.1M
2023-09-21 1,160.00 1,166.50 1,137.00 1,140.50 0.1M
2023-09-20 1,215.00 1,217.50 1,166.00 1,174.00 0.1M
2023-09-19 1,222.50 1,227.00 1,185.50 1,209.50 0.1M
2023-09-15 1,175.00 1,205.00 1,171.00 1,192.00 0.1M
2023-09-14 1,171.50 1,188.50 1,163.50 1,175.00 0.0M
2023-09-13 1,177.50 1,185.50 1,147.00 1,173.50 0.1M
2023-09-12 1,155.50 1,192.00 1,146.50 1,191.00 0.1M
2023-09-11 1,110.50 1,165.00 1,110.50 1,165.00 0.1M
2023-09-08 1,107.00 1,118.50 1,096.00 1,100.50 0.0M
2023-09-07 1,137.50 1,138.50 1,103.00 1,107.00 0.1M
2023-09-06 1,141.50 1,148.00 1,125.50 1,137.50 0.0M
2023-09-05 1,151.50 1,156.00 1,139.50 1,150.50 0.0M
2023-09-04 1,131.50 1,155.50 1,121.00 1,142.00 0.0M
2023-09-01 1,135.00 1,135.00 1,093.00 1,124.00 0.1M
2023-08-31 1,100.00 1,143.00 1,100.00 1,131.50 0.1M
2023-08-30 1,109.00 1,126.00 1,079.50 1,100.00 0.1M
2023-08-29 1,110.00 1,132.50 1,102.00 1,114.50 0.0M
2023-08-28 1,111.00 1,149.00 1,103.00 1,110.00 0.0M
2023-08-25 1,112.50 1,123.00 1,075.50 1,111.00 0.1M
2023-08-24 1,146.00 1,152.50 1,105.50 1,113.50 0.1M
2023-08-23 1,170.00 1,174.50 1,137.50 1,146.00 0.0M
2023-08-22 1,179.50 1,202.50 1,166.00 1,170.00 0.0M
2023-08-21 1,166.00 1,184.50 1,144.00 1,184.50 0.1M
2023-08-18 1,224.50 1,224.50 1,190.00 1,191.00 0.0M
2023-08-17 1,210.00 1,239.50 1,202.00 1,230.50 0.1M
2023-08-16 1,224.00 1,256.50 1,219.50 1,227.50 0.0M
2023-08-15 1,217.00 1,256.50 1,205.00 1,242.00 0.1M
2023-08-14 1,236.00 1,245.00 1,209.00 1,217.00 0.0M
2023-08-10 1,228.00 1,236.00 1,200.50 1,236.00 0.1M
2023-08-09 1,170.00 1,244.00 1,170.00 1,240.50 0.1M
2023-08-08 1,190.00 1,197.00 1,168.50 1,168.50 0.0M
2023-08-07 1,179.00 1,207.00 1,170.00 1,192.50 0.0M
2023-08-04 1,190.50 1,217.50 1,174.00 1,182.50 0.1M
2023-08-03 1,253.50 1,253.50 1,214.00 1,214.50 0.1M
2023-08-02 1,282.00 1,282.00 1,226.50 1,246.50 0.1M
2023-08-01 1,297.50 1,358.50 1,264.00 1,272.00 0.1M
2023-07-31 1,284.50 1,306.50 1,267.50 1,297.50 0.1M
2023-07-28 1,294.00 1,360.00 1,253.00 1,259.50 0.2M
2023-07-27 1,310.00 1,361.00 1,294.50 1,294.50 0.1M
2023-07-26 1,371.00 1,371.00 1,305.50 1,321.00 0.1M
2023-07-25 1,477.00 1,477.00 1,375.50 1,381.00 0.2M
2023-07-24 1,507.50 1,547.50 1,475.50 1,490.00 0.1M
2023-07-21 1,492.50 1,560.00 1,481.50 1,520.00 0.2M
2023-07-20 1,505.00 1,525.00 1,475.50 1,507.50 0.1M
2023-07-19 1,425.00 1,550.00 1,414.50 1,540.00 0.2M
2023-07-18 1,461.50 1,505.00 1,400.00 1,419.00 0.2M
2023-07-14 1,467.50 1,590.00 1,411.00 1,478.50 1.0M
2023-07-13 1,352.50 1,397.50 1,325.00 1,342.50 0.2M
2023-07-12 1,361.00 1,365.50 1,315.50 1,346.50 0.2M
2023-07-11 1,343.00 1,382.00 1,325.00 1,361.50 0.1M
2023-07-10 1,325.00 1,366.00 1,288.50 1,343.00 0.1M
2023-07-07 1,340.00 1,354.00 1,311.00 1,326.00 0.1M
2023-07-06 1,381.50 1,381.50 1,331.00 1,365.00 0.1M
2023-07-05 1,416.50 1,420.00 1,380.00 1,394.00 0.1M
2023-07-04 1,440.00 1,452.00 1,394.00 1,431.00 0.1M
2023-07-03 1,465.50 1,505.00 1,450.50 1,457.50 0.1M
2023-06-30 1,525.00 1,525.00 1,457.50 1,465.50 0.1M
2023-06-29 1,527.50 1,557.50 1,477.00 1,525.00 0.1M
2023-06-28 1,443.50 1,517.50 1,443.50 1,512.50 0.1M
2023-06-27 1,494.00 1,498.00 1,426.00 1,452.00 0.2M
2023-06-26 1,545.00 1,572.50 1,476.00 1,512.50 0.1M
2023-06-23 1,607.50 1,702.50 1,527.50 1,537.50 0.2M
2023-06-22 1,907.50 1,907.50 1,461.00 1,572.50 0.4M
2023-06-21 1,522.50 1,560.00 1,485.50 1,557.50 0.1M
2023-06-20 1,443.50 1,520.00 1,434.50 1,497.50 0.1M
2023-06-19 1,460.00 1,474.50 1,355.50 1,466.50 0.1M
2023-06-16 1,282.50 1,415.50 1,263.50 1,397.00 0.1M
2023-06-15 1,243.50 1,297.50 1,225.00 1,257.50 0.1M
2023-06-14 1,200.00 1,242.50 1,192.50 1,236.00 0.1M
2023-06-13 1,221.50 1,221.50 1,181.00 1,205.00 0.0M
2023-06-12 1,148.00 1,200.00 1,132.00 1,197.50 0.1M
2023-06-09 1,112.00 1,128.50 1,105.50 1,126.50 0.0M
2023-06-08 1,113.50 1,113.50 1,086.50 1,101.50 0.0M
2023-06-07 1,124.00 1,124.00 1,081.50 1,101.50 0.0M
2023-06-06 1,072.00 1,138.00 1,060.50 1,100.50 0.1M
2023-06-05 1,120.00 1,120.00 1,070.50 1,072.00 0.1M
2023-06-02 1,087.00 1,113.50 1,077.50 1,090.00 0.1M
2023-06-01 1,021.00 1,085.00 1,019.00 1,074.00 0.1M
2023-05-31 1,007.00 1,045.00 994.50 1,000.50 0.1M
2023-05-30 965.00 1,032.50 965.00 1,013.00 0.1M
2023-05-29 980.00 985.00 956.00 961.00 0.0M
2023-05-26 1,000.00 1,000.00 981.00 983.00 0.0M
2023-05-25 1,009.50 1,016.50 985.00 985.00 0.0M
2023-05-24 983.00 1,017.00 983.00 1,009.50 0.0M
2023-05-23 1,008.00 1,027.00 985.00 995.50 0.1M
2023-05-22 1,006.50 1,039.00 1,006.50 1,014.00 0.0M
2023-05-19 1,016.50 1,037.50 994.00 1,015.00 0.0M
2023-05-18 1,087.50 1,087.50 1,020.00 1,020.00 0.1M
2023-05-17 1,001.50 1,085.00 994.00 1,074.00 0.2M
2023-05-16 961.00 1,005.00 930.00 994.00 0.1M
2023-05-15 966.50 977.50 955.50 955.50 0.1M
2023-05-12 998.50 1,002.50 970.50 986.50 0.1M
2023-05-11 999.50 1,022.50 982.50 995.50 0.1M
2023-05-10 1,028.00 1,031.50 990.50 1,009.50 0.1M
2023-05-09 1,042.50 1,048.50 1,025.50 1,028.00 0.0M
2023-05-08 1,042.50 1,074.00 1,031.00 1,050.00 0.1M
2023-05-02 1,033.00 1,067.50 1,027.50 1,043.50 0.1M
2023-05-01 1,050.00 1,050.00 1,022.50 1,033.00 0.1M
2023-04-28 1,046.50 1,070.00 1,020.00 1,039.00 0.1M
2023-04-27 1,107.50 1,115.00 1,045.50 1,046.50 0.3M
2023-04-26 1,130.50 1,164.00 1,102.50 1,114.50 0.3M
2023-04-25 1,050.00 1,149.00 1,050.00 1,130.00 1.1M
2023-04-24 986.50 1,042.50 975.00 1,037.50 0.5M
2023-04-21 990.00 1,029.00 959.00 966.50 0.3M
2023-04-20 963.00 1,044.00 963.00 990.00 0.8M
2023-04-19 922.50 954.00 918.50 951.00 0.5M
2023-04-18 927.50 934.50 906.00 911.50 0.3M
2023-04-17 950.00 964.50 906.50 935.50 0.9M
2023-04-14 968.00 1,002.50 968.00 968.00 1.1M
2023-04-13 1,194.50 1,223.50 1,171.00 1,218.00 0.5M
2023-04-12 1,182.00 1,200.50 1,151.50 1,191.50 0.2M
2023-04-11 1,179.50 1,187.00 1,155.00 1,176.50 0.1M
2023-04-10 1,176.00 1,201.50 1,158.00 1,161.00 0.1M
2023-04-07 1,177.50 1,186.00 1,145.00 1,161.00 0.1M
2023-04-06 1,195.00 1,215.50 1,182.00 1,184.50 0.1M
2023-04-05 1,222.50 1,226.00 1,195.50 1,205.50 0.1M
2023-04-04 1,259.00 1,260.00 1,213.00 1,228.00 0.1M
2023-04-03 1,222.50 1,252.50 1,205.50 1,241.00 0.1M
2023-03-31 1,235.00 1,256.00 1,205.00 1,232.00 0.1M
2023-03-30 1,179.50 1,222.50 1,175.00 1,217.00 0.1M
2023-03-29 1,133.00 1,175.50 1,130.00 1,174.00 0.1M
2023-03-28 1,175.50 1,200.00 1,132.00 1,144.00 0.1M
2023-03-27 1,163.00 1,193.50 1,137.50 1,167.50 0.1M
2023-03-24 1,173.00 1,173.50 1,131.50 1,168.50 0.1M
2023-03-23 1,177.50 1,186.00 1,156.50 1,180.00 0.1M
2023-03-22 1,203.50 1,223.00 1,179.00 1,188.50 0.1M
2023-03-20 1,233.50 1,256.00 1,175.00 1,175.00 0.1M
2023-03-17 1,243.50 1,275.00 1,202.50 1,232.50 0.1M
2023-03-16 1,307.50 1,307.50 1,239.50 1,249.50 0.2M
2023-03-15 1,274.50 1,322.00 1,259.50 1,322.00 0.1M
2023-03-14 1,263.00 1,293.50 1,239.00 1,251.00 0.1M
2023-03-13 1,229.00 1,283.00 1,210.00 1,282.50 0.1M
2023-03-10 1,270.00 1,306.50 1,247.00 1,254.00 0.1M
2023-03-09 1,270.00 1,275.00 1,225.50 1,275.00 0.1M
2023-03-08 1,245.50 1,272.00 1,226.00 1,263.50 0.1M
2023-03-07 1,271.00 1,289.50 1,246.50 1,264.50 0.1M
2023-03-06 1,267.50 1,301.50 1,245.00 1,293.00 0.1M
2023-03-03 1,200.00 1,302.50 1,194.00 1,267.50 0.2M
2023-03-02 1,178.00 1,200.00 1,163.50 1,200.00 0.0M
2023-03-01 1,173.50 1,224.50 1,173.50 1,184.50 0.1M
2023-02-28 1,164.00 1,185.00 1,143.00 1,173.50 0.0M
2023-02-27 1,213.50 1,225.00 1,143.50 1,143.50 0.0M
2023-02-24 1,161.50 1,200.00 1,161.50 1,176.50 0.0M
2023-02-22 1,193.50 1,197.50 1,141.50 1,161.50 0.1M
2023-02-21 1,227.50 1,273.50 1,200.00 1,200.50 0.1M
2023-02-20 1,167.00 1,283.00 1,150.50 1,225.00 0.3M
2023-02-17 1,163.50 1,221.50 1,118.00 1,132.50 0.1M
2023-02-16 1,111.50 1,142.50 1,079.00 1,138.50 0.1M
2023-02-15 1,060.50 1,103.50 1,041.50 1,087.50 0.1M
2023-02-14 1,056.50 1,074.50 1,034.00 1,046.00 0.1M
2023-02-13 1,054.00 1,073.50 1,045.00 1,058.50 0.1M
2023-02-10 1,087.50 1,087.50 1,059.00 1,060.00 0.1M
2023-02-09 1,116.50 1,132.00 1,058.00 1,072.50 0.1M
2023-02-08 1,128.00 1,136.00 1,109.00 1,116.50 0.1M
2023-02-07 1,088.50 1,154.00 1,088.50 1,128.50 0.1M
2023-02-06 1,139.50 1,139.50 1,092.00 1,095.50 0.1M
2023-02-03 1,122.00 1,195.00 1,111.50 1,114.50 0.2M
2023-02-02 1,070.00 1,136.00 1,063.50 1,126.50 0.1M
2023-02-01 1,080.00 1,099.00 1,062.50 1,071.00 0.1M
2023-01-31 1,050.50 1,077.50 1,045.00 1,075.00 0.1M
2023-01-30 1,050.00 1,075.00 1,037.50 1,050.50 0.1M
2023-01-27 1,032.00 1,081.00 1,019.00 1,062.00 0.3M
2023-01-26 1,015.50 1,035.00 1,006.00 1,026.50 0.1M
2023-01-25 999.50 1,025.50 994.50 1,022.50 0.1M
2023-01-24 1,030.00 1,039.50 1,001.00 1,005.00 0.2M
2023-01-23 1,045.00 1,055.00 1,022.00 1,032.00 0.2M
2023-01-20 1,001.50 1,037.50 994.50 1,035.00 0.2M
2023-01-19 1,010.00 1,045.00 1,002.50 1,013.50 0.3M
2023-01-18 1,022.00 1,030.50 999.50 1,017.50 0.3M
2023-01-17 998.00 1,031.50 960.50 1,009.50 0.6M
2023-01-16 1,034.50 1,035.00 985.50 998.00 1.6M
2023-01-13 824.50 847.50 805.00 835.00 0.1M
2023-01-12 848.00 848.00 807.50 817.00 0.0M
2023-01-11 836.50 849.50 828.00 848.00 0.0M
2023-01-10 825.00 849.50 825.00 835.00 0.0M
2023-01-06 788.00 817.50 775.00 806.00 0.0M
2023-01-05 855.50 855.50 798.00 799.50 0.1M
2023-01-04 856.50 868.50 832.00 840.00 0.1M