ヒガシトゥエンティワン(9029)の株価時系列情報
ヒガシトゥエンティワン(9029)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,275 | 1,275 | 1,237 | 1,258 | 4,900 |
| 2024/04/23 | 1,253 | 1,269 | 1,245 | 1,255 | 4,500 |
| 2024/04/22 | 1,221 | 1,245 | 1,221 | 1,245 | 4,700 |
| 2024/04/19 | 1,243 | 1,248 | 1,225 | 1,226 | 12,800 |
| 2024/04/18 | 1,249 | 1,256 | 1,235 | 1,243 | 11,500 |
| 2024/04/17 | 1,271 | 1,284 | 1,258 | 1,258 | 6,700 |
| 2024/04/16 | 1,300 | 1,312 | 1,272 | 1,273 | 9,100 |
| 2024/04/15 | 1,306 | 1,309 | 1,300 | 1,300 | 3,000 |
| 2024/04/12 | 1,316 | 1,324 | 1,306 | 1,306 | 3,400 |
| 2024/04/11 | 1,312 | 1,312 | 1,301 | 1,301 | 3,300 |
| 2024/04/10 | 1,321 | 1,321 | 1,311 | 1,312 | 3,100 |
| 2024/04/09 | 1,320 | 1,320 | 1,306 | 1,317 | 5,100 |
| 2024/04/08 | 1,315 | 1,315 | 1,288 | 1,292 | 7,500 |
| 2024/04/05 | 1,280 | 1,297 | 1,280 | 1,285 | 3,900 |
| 2024/04/04 | 1,270 | 1,295 | 1,270 | 1,280 | 4,300 |
| 2024/04/03 | 1,259 | 1,278 | 1,259 | 1,266 | 4,000 |
| 2024/04/02 | 1,284 | 1,292 | 1,265 | 1,265 | 7,100 |
| 2024/04/01 | 1,297 | 1,299 | 1,272 | 1,272 | 7,700 |
| 2024/03/29 | 1,305 | 1,321 | 1,290 | 1,298 | 3,800 |
| 2024/03/28 | 1,303 | 1,328 | 1,271 | 1,305 | 10,700 |
| 2024/03/27 | 1,320 | 1,320 | 1,302 | 1,319 | 7,700 |
| 2024/03/26 | 1,291 | 1,318 | 1,281 | 1,309 | 13,000 |
| 2024/03/25 | 1,270 | 1,295 | 1,261 | 1,295 | 15,700 |
| 2024/03/22 | 1,265 | 1,275 | 1,249 | 1,269 | 10,300 |
| 2024/03/21 | 1,235 | 1,276 | 1,235 | 1,259 | 17,400 |
| 2024/03/19 | 1,206 | 1,234 | 1,200 | 1,234 | 8,500 |
| 2024/03/18 | 1,187 | 1,199 | 1,179 | 1,191 | 12,900 |
| 2024/03/15 | 1,174 | 1,180 | 1,173 | 1,180 | 3,800 |
| 2024/03/14 | 1,174 | 1,179 | 1,167 | 1,173 | 2,200 |
| 2024/03/13 | 1,180 | 1,190 | 1,165 | 1,172 | 7,400 |
| 2024/03/12 | 1,151 | 1,175 | 1,151 | 1,171 | 6,300 |
| 2024/03/11 | 1,174 | 1,175 | 1,148 | 1,150 | 20,300 |
| 2024/03/08 | 1,182 | 1,192 | 1,178 | 1,180 | 9,500 |
| 2024/03/07 | 1,205 | 1,221 | 1,177 | 1,192 | 9,000 |
| 2024/03/06 | 1,183 | 1,202 | 1,183 | 1,201 | 4,600 |
| 2024/03/05 | 1,194 | 1,194 | 1,180 | 1,191 | 5,100 |
| 2024/03/04 | 1,198 | 1,198 | 1,182 | 1,194 | 10,100 |
| 2024/03/01 | 1,199 | 1,199 | 1,182 | 1,182 | 8,000 |
| 2024/02/29 | 1,222 | 1,222 | 1,196 | 1,200 | 9,100 |
| 2024/02/28 | 1,223 | 1,231 | 1,217 | 1,222 | 5,300 |
| 2024/02/27 | 1,224 | 1,233 | 1,218 | 1,229 | 4,700 |
| 2024/02/26 | 1,220 | 1,222 | 1,210 | 1,222 | 12,800 |
| 2024/02/22 | 1,211 | 1,219 | 1,205 | 1,210 | 7,300 |
| 2024/02/21 | 1,214 | 1,220 | 1,168 | 1,205 | 9,800 |
| 2024/02/20 | 1,188 | 1,211 | 1,175 | 1,208 | 16,200 |
| 2024/02/19 | 1,158 | 1,176 | 1,148 | 1,173 | 20,600 |
| 2024/02/16 | 1,132 | 1,154 | 1,132 | 1,147 | 8,500 |
| 2024/02/15 | 1,158 | 1,158 | 1,131 | 1,132 | 13,900 |
| 2024/02/14 | 1,167 | 1,167 | 1,145 | 1,152 | 11,200 |
| 2024/02/13 | 1,175 | 1,182 | 1,151 | 1,167 | 12,500 |
| 2024/02/09 | 1,190 | 1,196 | 1,172 | 1,175 | 17,000 |
| 2024/02/08 | 1,161 | 1,181 | 1,160 | 1,169 | 14,700 |
| 2024/02/07 | 1,144 | 1,161 | 1,144 | 1,160 | 7,200 |
| 2024/02/06 | 1,140 | 1,144 | 1,135 | 1,144 | 6,700 |
| 2024/02/05 | 1,155 | 1,155 | 1,132 | 1,140 | 20,900 |
| 2024/02/02 | 1,150 | 1,152 | 1,144 | 1,148 | 16,000 |
| 2024/02/01 | 1,176 | 1,176 | 1,155 | 1,155 | 12,000 |
| 2024/01/31 | 1,157 | 1,180 | 1,150 | 1,176 | 11,600 |
| 2024/01/30 | 1,172 | 1,195 | 1,153 | 1,157 | 26,300 |
| 2024/01/29 | 1,140 | 1,175 | 1,117 | 1,171 | 92,100 |
| 2024/01/26 | 1,244 | 1,262 | 1,220 | 1,220 | 54,000 |
| 2024/01/25 | 1,194 | 1,209 | 1,193 | 1,209 | 17,000 |
| 2024/01/24 | 1,181 | 1,194 | 1,181 | 1,194 | 6,400 |
| 2024/01/23 | 1,200 | 1,205 | 1,179 | 1,181 | 15,500 |
| 2024/01/22 | 1,194 | 1,194 | 1,179 | 1,194 | 15,300 |
| 2024/01/19 | 1,174 | 1,177 | 1,166 | 1,171 | 4,600 |
| 2024/01/18 | 1,140 | 1,175 | 1,140 | 1,163 | 12,000 |
| 2024/01/17 | 1,174 | 1,174 | 1,141 | 1,142 | 17,800 |
| 2024/01/16 | 1,177 | 1,177 | 1,164 | 1,166 | 3,800 |
| 2024/01/15 | 1,146 | 1,169 | 1,146 | 1,168 | 10,400 |
| 2024/01/12 | 1,160 | 1,166 | 1,137 | 1,146 | 17,000 |
| 2024/01/11 | 1,166 | 1,174 | 1,164 | 1,170 | 13,200 |
| 2024/01/10 | 1,171 | 1,185 | 1,152 | 1,166 | 13,200 |
| 2024/01/09 | 1,178 | 1,180 | 1,150 | 1,169 | 21,000 |
| 2024/01/05 | 1,175 | 1,175 | 1,147 | 1,155 | 15,700 |
| 2024/01/04 | 1,096 | 1,175 | 1,084 | 1,169 | 22,800 |
| 2023/12/29 | 1,074 | 1,089 | 1,073 | 1,084 | 5,100 |
| 2023/12/28 | 1,071 | 1,100 | 1,040 | 1,074 | 19,000 |
| 2023/12/27 | 1,081 | 1,087 | 1,062 | 1,076 | 10,100 |
| 2023/12/26 | 1,067 | 1,079 | 1,063 | 1,075 | 9,600 |
| 2023/12/25 | 1,080 | 1,081 | 1,055 | 1,077 | 12,500 |
| 2023/12/22 | 1,088 | 1,088 | 1,070 | 1,081 | 5,800 |
| 2023/12/21 | 1,076 | 1,093 | 1,050 | 1,088 | 10,500 |
| 2023/12/20 | 1,110 | 1,110 | 1,086 | 1,086 | 6,600 |
| 2023/12/19 | 1,087 | 1,108 | 1,087 | 1,102 | 10,300 |
| 2023/12/18 | 1,032 | 1,092 | 1,030 | 1,087 | 33,400 |
| 2023/12/15 | 1,085 | 1,088 | 1,048 | 1,048 | 30,900 |
| 2023/12/14 | 1,128 | 1,131 | 1,074 | 1,088 | 30,400 |
| 2023/12/13 | 1,145 | 1,148 | 1,123 | 1,128 | 25,600 |
| 2023/12/12 | 1,155 | 1,169 | 1,137 | 1,148 | 12,100 |
| 2023/12/11 | 1,154 | 1,162 | 1,153 | 1,155 | 6,200 |
| 2023/12/08 | 1,174 | 1,184 | 1,153 | 1,153 | 11,900 |
| 2023/12/07 | 1,180 | 1,199 | 1,161 | 1,190 | 19,800 |
| 2023/12/06 | 1,170 | 1,186 | 1,163 | 1,180 | 13,600 |
| 2023/12/05 | 1,153 | 1,194 | 1,153 | 1,170 | 10,700 |
| 2023/12/04 | 1,170 | 1,187 | 1,155 | 1,169 | 9,300 |
| 2023/12/01 | 1,144 | 1,169 | 1,137 | 1,147 | 14,100 |
| 2023/11/30 | 1,154 | 1,160 | 1,090 | 1,146 | 28,500 |
| 2023/11/29 | 1,204 | 1,209 | 1,160 | 1,160 | 24,400 |
| 2023/11/28 | 1,165 | 1,209 | 1,165 | 1,197 | 22,000 |
| 2023/11/27 | 1,133 | 1,161 | 1,133 | 1,151 | 24,900 |
| 2023/11/24 | 1,099 | 1,119 | 1,090 | 1,119 | 14,600 |
| 2023/11/22 | 1,096 | 1,097 | 1,043 | 1,084 | 11,900 |
| 2023/11/21 | 1,078 | 1,088 | 1,068 | 1,088 | 6,900 |
| 2023/11/20 | 1,078 | 1,090 | 1,063 | 1,069 | 11,200 |
| 2023/11/17 | 1,053 | 1,065 | 1,053 | 1,059 | 5,200 |
| 2023/11/16 | 1,054 | 1,060 | 1,051 | 1,053 | 4,500 |
| 2023/11/15 | 1,090 | 1,090 | 1,056 | 1,056 | 9,300 |
| 2023/11/14 | 1,043 | 1,081 | 1,043 | 1,060 | 6,700 |
| 2023/11/13 | 1,101 | 1,101 | 1,037 | 1,037 | 19,500 |
| 2023/11/10 | 1,076 | 1,098 | 1,076 | 1,084 | 17,200 |
| 2023/11/09 | 1,038 | 1,069 | 1,036 | 1,068 | 22,300 |
| 2023/11/08 | 1,017 | 1,042 | 1,015 | 1,025 | 29,300 |
| 2023/11/07 | 1,012 | 1,012 | 1,002 | 1,005 | 7,000 |
| 2023/11/06 | 1,017 | 1,017 | 1,010 | 1,012 | 8,000 |
| 2023/11/02 | 1,015 | 1,015 | 995 | 1,000 | 9,500 |
| 2023/11/01 | 1,006 | 1,017 | 1,003 | 1,009 | 25,800 |
| 2023/10/31 | 1,005 | 1,005 | 990 | 1,005 | 23,200 |
| 2023/10/30 | 1,040 | 1,040 | 999 | 1,006 | 48,700 |
| 2023/10/27 | 995 | 1,047 | 985 | 1,045 | 35,800 |
| 2023/10/26 | 985 | 989 | 976 | 980 | 9,700 |
| 2023/10/25 | 970 | 975 | 970 | 975 | 10,100 |
| 2023/10/24 | 984 | 984 | 963 | 978 | 14,900 |
| 2023/10/23 | 992 | 994 | 980 | 984 | 6,600 |
| 2023/10/20 | 986 | 995 | 984 | 985 | 6,400 |
| 2023/10/19 | 983 | 986 | 983 | 985 | 3,600 |
| 2023/10/18 | 979 | 980 | 979 | 980 | 1,300 |
| 2023/10/17 | 985 | 986 | 978 | 978 | 3,100 |
| 2023/10/16 | 980 | 982 | 976 | 982 | 5,800 |
| 2023/10/13 | 979 | 986 | 978 | 979 | 2,200 |
| 2023/10/12 | 985 | 986 | 976 | 976 | 3,100 |
| 2023/10/11 | 975 | 985 | 975 | 979 | 3,900 |
| 2023/10/10 | 975 | 975 | 965 | 970 | 3,600 |
| 2023/10/06 | 964 | 965 | 955 | 961 | 4,100 |
| 2023/10/05 | 946 | 960 | 946 | 954 | 4,700 |
| 2023/10/04 | 951 | 963 | 946 | 946 | 11,800 |
| 2023/10/03 | 970 | 970 | 956 | 956 | 11,600 |
| 2023/10/02 | 971 | 982 | 967 | 969 | 8,300 |
| 2023/09/29 | 990 | 990 | 966 | 969 | 8,400 |
| 2023/09/28 | 980 | 993 | 980 | 991 | 8,400 |
| 2023/09/27 | 986 | 995 | 974 | 991 | 10,900 |
| 2023/09/26 | 997 | 997 | 989 | 995 | 6,400 |
| 2023/09/25 | 1,000 | 1,004 | 995 | 997 | 11,500 |
| 2023/09/22 | 976 | 998 | 973 | 990 | 7,900 |
| 2023/09/21 | 995 | 995 | 980 | 980 | 7,900 |
| 2023/09/20 | 990 | 998 | 979 | 982 | 16,700 |
| 2023/09/19 | 980 | 990 | 967 | 988 | 33,000 |
| 2023/09/15 | 947 | 955 | 946 | 950 | 10,400 |
| 2023/09/14 | 946 | 948 | 943 | 944 | 5,000 |
| 2023/09/13 | 950 | 950 | 943 | 944 | 4,200 |
| 2023/09/12 | 942 | 954 | 942 | 946 | 5,200 |
| 2023/09/11 | 951 | 959 | 945 | 945 | 6,500 |
| 2023/09/08 | 968 | 968 | 949 | 950 | 7,200 |
| 2023/09/07 | 968 | 975 | 961 | 963 | 8,100 |
| 2023/09/06 | 972 | 972 | 967 | 969 | 8,200 |
| 2023/09/05 | 971 | 974 | 964 | 970 | 9,900 |
| 2023/09/04 | 975 | 975 | 968 | 970 | 11,700 |
| 2023/09/01 | 968 | 968 | 960 | 966 | 4,500 |
| 2023/08/31 | 967 | 973 | 965 | 968 | 4,800 |
| 2023/08/30 | 971 | 971 | 959 | 967 | 9,600 |
| 2023/08/29 | 977 | 977 | 964 | 967 | 8,400 |
| 2023/08/28 | 957 | 962 | 948 | 962 | 15,300 |
| 2023/08/25 | 957 | 957 | 933 | 944 | 10,500 |
| 2023/08/24 | 942 | 954 | 942 | 944 | 15,200 |
| 2023/08/23 | 927 | 940 | 927 | 940 | 3,500 |
| 2023/08/22 | 923 | 928 | 921 | 924 | 6,300 |
| 2023/08/21 | 922 | 925 | 920 | 920 | 13,700 |
| 2023/08/18 | 920 | 934 | 920 | 925 | 11,900 |
| 2023/08/17 | 939 | 940 | 921 | 937 | 31,900 |
| 2023/08/16 | 955 | 957 | 943 | 943 | 16,600 |
| 2023/08/15 | 952 | 972 | 952 | 960 | 13,100 |
| 2023/08/14 | 956 | 958 | 946 | 950 | 12,200 |
| 2023/08/10 | 960 | 960 | 941 | 948 | 17,600 |
| 2023/08/09 | 971 | 972 | 956 | 956 | 9,100 |
| 2023/08/08 | 965 | 968 | 959 | 967 | 7,900 |
| 2023/08/07 | 955 | 958 | 945 | 955 | 14,300 |
| 2023/08/04 | 956 | 957 | 945 | 951 | 15,800 |
| 2023/08/03 | 999 | 999 | 955 | 959 | 27,700 |
| 2023/08/02 | 998 | 999 | 991 | 999 | 23,300 |
| 2023/08/01 | 1,005 | 1,005 | 995 | 999 | 35,200 |
| 2023/07/31 | 1,000 | 1,011 | 981 | 997 | 144,100 |
| 2023/07/28 | 922 | 934 | 918 | 925 | 14,200 |
| 2023/07/27 | 919 | 921 | 915 | 920 | 5,000 |
| 2023/07/26 | 925 | 927 | 917 | 917 | 8,500 |
| 2023/07/25 | 925 | 926 | 919 | 919 | 6,500 |
| 2023/07/24 | 918 | 927 | 916 | 920 | 7,500 |
| 2023/07/21 | 917 | 917 | 912 | 917 | 6,500 |
| 2023/07/20 | 917 | 917 | 912 | 916 | 3,800 |
| 2023/07/19 | 907 | 919 | 907 | 912 | 6,000 |
| 2023/07/18 | 904 | 912 | 904 | 905 | 19,500 |
| 2023/07/14 | 924 | 929 | 905 | 905 | 12,800 |
| 2023/07/13 | 939 | 939 | 922 | 922 | 18,000 |
| 2023/07/12 | 939 | 939 | 933 | 935 | 9,200 |
| 2023/07/11 | 943 | 943 | 935 | 937 | 10,200 |
| 2023/07/10 | 938 | 942 | 936 | 936 | 21,300 |
| 2023/07/07 | 937 | 947 | 927 | 938 | 33,800 |
| 2023/07/06 | 935 | 937 | 932 | 935 | 28,500 |
| 2023/07/05 | 932 | 937 | 927 | 935 | 19,600 |
| 2023/07/04 | 936 | 937 | 930 | 932 | 19,300 |
| 2023/07/03 | 930 | 935 | 927 | 930 | 16,700 |