東和ハイシステム(4172)の株価時系列情報
東和ハイシステム(4172)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,191 | 2,215 | 2,145 | 2,169 | 4,200 |
| 2025/06/12 | 2,196 | 2,244 | 2,171 | 2,216 | 5,700 |
| 2025/06/11 | 2,226 | 2,226 | 2,200 | 2,215 | 2,400 |
| 2025/06/10 | 2,227 | 2,244 | 2,216 | 2,216 | 1,200 |
| 2025/06/09 | 2,229 | 2,245 | 2,229 | 2,244 | 600 |
| 2025/06/06 | 2,231 | 2,295 | 2,191 | 2,220 | 10,500 |
| 2025/06/05 | 2,229 | 2,269 | 2,229 | 2,252 | 1,900 |
| 2025/06/04 | 2,252 | 2,252 | 2,252 | 2,252 | 200 |
| 2025/06/03 | 2,258 | 2,258 | 2,210 | 2,250 | 500 |
| 2025/06/02 | 2,244 | 2,294 | 2,244 | 2,269 | 4,800 |
| 2025/05/30 | 2,244 | 2,250 | 2,194 | 2,214 | 5,600 |
| 2025/05/29 | 2,244 | 2,250 | 2,203 | 2,242 | 4,200 |
| 2025/05/28 | 2,170 | 2,220 | 2,139 | 2,191 | 9,100 |
| 2025/05/27 | 2,125 | 2,126 | 2,120 | 2,120 | 700 |
| 2025/05/26 | 2,160 | 2,181 | 2,144 | 2,144 | 1,100 |
| 2025/05/23 | 2,185 | 2,185 | 2,160 | 2,160 | 500 |
| 2025/05/22 | 2,184 | 2,184 | 2,184 | 2,184 | 100 |
| 2025/05/21 | 2,125 | 2,149 | 2,125 | 2,149 | 3,200 |
| 2025/05/20 | 2,178 | 2,178 | 2,106 | 2,106 | 1,800 |
| 2025/05/19 | 2,150 | 2,161 | 2,123 | 2,160 | 2,500 |
| 2025/05/16 | 2,102 | 2,200 | 2,101 | 2,122 | 2,600 |
| 2025/05/15 | 2,130 | 2,194 | 2,121 | 2,121 | 7,000 |
| 2025/05/14 | 2,319 | 2,354 | 2,142 | 2,142 | 22,800 |
| 2025/05/13 | 2,300 | 2,323 | 2,291 | 2,320 | 3,400 |
| 2025/05/12 | 2,239 | 2,281 | 2,231 | 2,281 | 3,800 |
| 2025/05/09 | 2,221 | 2,256 | 2,221 | 2,239 | 3,200 |
| 2025/05/08 | 2,221 | 2,221 | 2,221 | 2,221 | 200 |
| 2025/05/07 | 2,186 | 2,224 | 2,186 | 2,220 | 1,200 |
| 2025/05/02 | 2,192 | 2,220 | 2,191 | 2,195 | 1,500 |
| 2025/05/01 | 2,169 | 2,222 | 2,147 | 2,197 | 5,000 |
| 2025/04/30 | 2,133 | 2,169 | 2,133 | 2,169 | 1,400 |
| 2025/04/28 | 2,146 | 2,168 | 2,132 | 2,132 | 1,100 |
| 2025/04/25 | 2,091 | 2,112 | 2,075 | 2,112 | 2,100 |
| 2025/04/24 | 2,095 | 2,099 | 2,090 | 2,091 | 500 |
| 2025/04/23 | 2,111 | 2,111 | 2,069 | 2,069 | 500 |
| 2025/04/22 | 2,062 | 2,062 | 2,061 | 2,061 | 400 |
| 2025/04/21 | 2,085 | 2,131 | 2,066 | 2,066 | 900 |
| 2025/04/18 | 2,060 | 2,112 | 2,060 | 2,104 | 600 |
| 2025/04/17 | 2,090 | 2,110 | 2,060 | 2,060 | 1,500 |
| 2025/04/16 | 2,053 | 2,106 | 2,053 | 2,100 | 2,700 |
| 2025/04/15 | 2,097 | 2,098 | 2,051 | 2,051 | 900 |
| 2025/04/14 | 2,015 | 2,098 | 2,015 | 2,047 | 1,100 |
| 2025/04/11 | 2,035 | 2,050 | 2,000 | 2,050 | 1,000 |
| 2025/04/10 | 2,128 | 2,128 | 2,020 | 2,050 | 1,000 |
| 2025/04/09 | 1,975 | 1,998 | 1,958 | 1,988 | 2,100 |
| 2025/04/08 | 2,000 | 2,023 | 1,983 | 2,022 | 1,100 |
| 2025/04/07 | 1,886 | 1,932 | 1,877 | 1,920 | 7,100 |
| 2025/04/04 | 2,117 | 2,117 | 1,959 | 1,966 | 7,500 |
| 2025/04/03 | 2,062 | 2,122 | 2,062 | 2,069 | 1,500 |
| 2025/04/01 | 2,185 | 2,189 | 2,140 | 2,140 | 800 |
| 2025/03/31 | 2,155 | 2,170 | 2,135 | 2,170 | 1,500 |
| 2025/03/28 | 2,154 | 2,180 | 2,151 | 2,180 | 600 |
| 2025/03/27 | 2,217 | 2,240 | 2,214 | 2,214 | 600 |
| 2025/03/26 | 2,260 | 2,260 | 2,240 | 2,240 | 2,700 |
| 2025/03/25 | 2,245 | 2,245 | 2,207 | 2,224 | 3,000 |
| 2025/03/24 | 2,200 | 2,250 | 2,200 | 2,244 | 6,000 |
| 2025/03/21 | 2,129 | 2,200 | 2,129 | 2,200 | 8,500 |
| 2025/03/19 | 2,057 | 2,129 | 2,057 | 2,129 | 4,400 |
| 2025/03/18 | 2,034 | 2,046 | 2,034 | 2,035 | 700 |
| 2025/03/17 | 1,986 | 2,033 | 1,986 | 2,033 | 2,500 |
| 2025/03/14 | 1,988 | 1,999 | 1,971 | 1,985 | 2,800 |
| 2025/03/13 | 2,013 | 2,013 | 1,983 | 1,988 | 2,900 |
| 2025/03/12 | 1,984 | 2,013 | 1,984 | 2,013 | 9,000 |
| 2025/03/11 | 2,011 | 2,011 | 1,970 | 2,005 | 5,300 |
| 2025/03/10 | 2,060 | 2,060 | 2,009 | 2,024 | 4,100 |
| 2025/03/07 | 2,021 | 2,045 | 2,003 | 2,040 | 7,200 |
| 2025/03/06 | 2,027 | 2,035 | 2,027 | 2,030 | 1,700 |
| 2025/03/05 | 2,054 | 2,054 | 2,031 | 2,031 | 1,800 |
| 2025/03/04 | 2,051 | 2,079 | 2,032 | 2,054 | 3,800 |
| 2025/03/03 | 2,050 | 2,075 | 2,046 | 2,075 | 7,100 |
| 2025/02/28 | 2,050 | 2,098 | 2,035 | 2,051 | 5,700 |
| 2025/02/27 | 2,081 | 2,100 | 2,051 | 2,100 | 3,400 |
| 2025/02/26 | 2,100 | 2,100 | 2,025 | 2,081 | 4,000 |
| 2025/02/25 | 2,067 | 2,105 | 2,055 | 2,105 | 4,800 |
| 2025/02/21 | 2,029 | 2,089 | 2,020 | 2,089 | 4,300 |
| 2025/02/20 | 2,060 | 2,060 | 2,052 | 2,052 | 1,900 |
| 2025/02/19 | 2,077 | 2,090 | 2,062 | 2,090 | 2,200 |
| 2025/02/18 | 2,048 | 2,087 | 2,019 | 2,077 | 3,900 |
| 2025/02/17 | 2,135 | 2,135 | 2,046 | 2,046 | 9,900 |
| 2025/02/14 | 1,925 | 2,150 | 1,925 | 2,130 | 21,600 |
| 2025/02/13 | 1,920 | 1,925 | 1,884 | 1,925 | 1,300 |
| 2025/02/12 | 1,933 | 1,933 | 1,911 | 1,920 | 2,100 |
| 2025/02/10 | 1,891 | 1,921 | 1,891 | 1,920 | 2,400 |
| 2025/02/07 | 1,883 | 1,900 | 1,881 | 1,890 | 2,000 |
| 2025/02/06 | 1,898 | 1,898 | 1,888 | 1,889 | 1,000 |
| 2025/02/05 | 1,883 | 1,920 | 1,883 | 1,900 | 3,200 |
| 2025/02/04 | 1,888 | 1,922 | 1,885 | 1,888 | 2,100 |
| 2025/02/03 | 1,906 | 1,931 | 1,898 | 1,909 | 2,600 |
| 2025/01/31 | 1,909 | 1,916 | 1,891 | 1,898 | 2,700 |
| 2025/01/30 | 1,888 | 1,936 | 1,888 | 1,936 | 2,000 |
| 2025/01/29 | 1,868 | 1,882 | 1,868 | 1,882 | 600 |
| 2025/01/27 | 1,875 | 1,883 | 1,870 | 1,883 | 1,500 |
| 2025/01/24 | 1,874 | 1,874 | 1,847 | 1,865 | 800 |
| 2025/01/23 | 1,849 | 1,868 | 1,845 | 1,868 | 3,100 |
| 2025/01/22 | 1,853 | 1,861 | 1,850 | 1,850 | 4,200 |
| 2025/01/21 | 1,873 | 1,873 | 1,855 | 1,855 | 3,800 |
| 2025/01/20 | 1,886 | 1,886 | 1,885 | 1,885 | 500 |
| 2025/01/17 | 1,894 | 1,894 | 1,861 | 1,888 | 6,100 |
| 2025/01/16 | 1,919 | 1,919 | 1,895 | 1,895 | 4,100 |
| 2025/01/15 | 1,913 | 1,938 | 1,912 | 1,930 | 1,800 |
| 2025/01/14 | 1,933 | 1,933 | 1,912 | 1,916 | 1,600 |
| 2025/01/10 | 1,911 | 1,935 | 1,908 | 1,934 | 2,900 |
| 2025/01/09 | 1,935 | 1,935 | 1,915 | 1,935 | 3,200 |
| 2025/01/08 | 1,939 | 1,943 | 1,913 | 1,943 | 2,500 |
| 2025/01/07 | 1,942 | 1,945 | 1,926 | 1,931 | 2,900 |
| 2025/01/06 | 1,910 | 1,948 | 1,910 | 1,936 | 3,400 |
| 2024/12/30 | 1,880 | 1,900 | 1,880 | 1,900 | 2,600 |
| 2024/12/27 | 1,845 | 1,884 | 1,845 | 1,863 | 800 |
| 2024/12/26 | 1,849 | 1,854 | 1,845 | 1,845 | 5,900 |
| 2024/12/25 | 1,836 | 1,841 | 1,836 | 1,840 | 900 |
| 2024/12/24 | 1,841 | 1,847 | 1,835 | 1,835 | 3,100 |
| 2024/12/23 | 1,850 | 1,853 | 1,842 | 1,842 | 2,400 |
| 2024/12/20 | 1,847 | 1,848 | 1,844 | 1,844 | 800 |
| 2024/12/19 | 1,855 | 1,858 | 1,843 | 1,843 | 2,200 |
| 2024/12/18 | 1,858 | 1,859 | 1,857 | 1,857 | 1,000 |
| 2024/12/17 | 1,851 | 1,864 | 1,851 | 1,864 | 1,100 |
| 2024/12/16 | 1,858 | 1,868 | 1,853 | 1,853 | 900 |
| 2024/12/13 | 1,850 | 1,859 | 1,850 | 1,859 | 1,600 |
| 2024/12/12 | 1,839 | 1,842 | 1,839 | 1,841 | 1,300 |
| 2024/12/11 | 1,850 | 1,852 | 1,850 | 1,852 | 200 |
| 2024/12/10 | 1,855 | 1,856 | 1,850 | 1,850 | 800 |
| 2024/12/09 | 1,858 | 1,860 | 1,858 | 1,860 | 500 |
| 2024/12/06 | 1,859 | 1,859 | 1,858 | 1,858 | 200 |
| 2024/12/05 | 1,866 | 1,866 | 1,849 | 1,849 | 500 |
| 2024/12/04 | 1,842 | 1,842 | 1,842 | 1,842 | 900 |
| 2024/12/02 | 1,841 | 1,841 | 1,841 | 1,841 | 700 |
| 2024/11/29 | 1,858 | 1,858 | 1,843 | 1,843 | 1,300 |
| 2024/11/28 | 1,861 | 1,861 | 1,851 | 1,858 | 300 |
| 2024/11/27 | 1,850 | 1,850 | 1,848 | 1,850 | 2,100 |
| 2024/11/26 | 1,855 | 1,868 | 1,851 | 1,860 | 900 |
| 2024/11/25 | 1,877 | 1,879 | 1,855 | 1,855 | 1,100 |
| 2024/11/22 | 1,857 | 1,857 | 1,850 | 1,850 | 200 |
| 2024/11/21 | 1,863 | 1,870 | 1,857 | 1,857 | 1,600 |
| 2024/11/20 | 1,870 | 1,879 | 1,870 | 1,870 | 1,300 |
| 2024/11/19 | 1,857 | 1,870 | 1,857 | 1,870 | 1,700 |
| 2024/11/18 | 1,851 | 1,874 | 1,851 | 1,861 | 2,200 |
| 2024/11/15 | 1,951 | 1,951 | 1,843 | 1,850 | 9,000 |
| 2024/11/14 | 1,900 | 2,012 | 1,894 | 1,911 | 18,600 |
| 2024/11/13 | 1,888 | 1,919 | 1,865 | 1,918 | 2,300 |
| 2024/11/12 | 1,840 | 1,865 | 1,840 | 1,865 | 500 |
| 2024/11/11 | 1,840 | 1,848 | 1,839 | 1,848 | 300 |
| 2024/11/08 | 1,846 | 1,859 | 1,846 | 1,859 | 400 |
| 2024/11/07 | 1,840 | 1,840 | 1,833 | 1,833 | 1,000 |
| 2024/11/06 | 1,862 | 1,862 | 1,862 | 1,862 | 900 |
| 2024/11/05 | 1,850 | 1,861 | 1,850 | 1,861 | 1,400 |
| 2024/11/01 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2024/10/31 | 1,877 | 1,880 | 1,862 | 1,862 | 1,200 |
| 2024/10/30 | 1,845 | 1,847 | 1,845 | 1,847 | 700 |
| 2024/10/29 | 1,814 | 1,826 | 1,814 | 1,818 | 3,900 |
| 2024/10/28 | 1,850 | 1,853 | 1,850 | 1,853 | 600 |
| 2024/10/25 | 1,860 | 1,860 | 1,842 | 1,855 | 1,600 |
| 2024/10/24 | 1,844 | 1,847 | 1,842 | 1,842 | 800 |
| 2024/10/23 | 1,841 | 1,843 | 1,841 | 1,843 | 200 |
| 2024/10/22 | 1,841 | 1,841 | 1,840 | 1,841 | 1,100 |
| 2024/10/21 | 1,840 | 1,841 | 1,840 | 1,841 | 2,900 |
| 2024/10/18 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2024/10/16 | 1,842 | 1,842 | 1,840 | 1,842 | 400 |
| 2024/10/15 | 1,861 | 1,862 | 1,845 | 1,862 | 1,200 |
| 2024/10/11 | 1,845 | 1,848 | 1,845 | 1,848 | 1,000 |
| 2024/10/10 | 1,858 | 1,858 | 1,842 | 1,845 | 700 |
| 2024/10/09 | 1,890 | 1,890 | 1,855 | 1,855 | 2,400 |
| 2024/10/08 | 1,878 | 1,890 | 1,878 | 1,890 | 1,200 |
| 2024/10/07 | 1,911 | 1,912 | 1,898 | 1,898 | 500 |
| 2024/10/04 | 1,909 | 1,915 | 1,908 | 1,911 | 1,600 |
| 2024/10/03 | 1,889 | 1,915 | 1,882 | 1,915 | 1,100 |
| 2024/10/02 | 1,869 | 1,869 | 1,854 | 1,854 | 900 |
| 2024/10/01 | 1,890 | 1,900 | 1,890 | 1,900 | 200 |
| 2024/09/30 | 1,895 | 1,895 | 1,855 | 1,856 | 1,600 |
| 2024/09/27 | 1,895 | 1,947 | 1,893 | 1,900 | 2,200 |
| 2024/09/26 | 1,947 | 1,957 | 1,931 | 1,953 | 2,400 |
| 2024/09/25 | 1,925 | 1,936 | 1,925 | 1,925 | 1,300 |
| 2024/09/24 | 1,967 | 1,967 | 1,917 | 1,921 | 2,100 |
| 2024/09/20 | 1,939 | 1,969 | 1,937 | 1,968 | 2,700 |
| 2024/09/19 | 1,908 | 1,939 | 1,908 | 1,939 | 3,700 |
| 2024/09/18 | 1,889 | 1,900 | 1,889 | 1,900 | 1,100 |
| 2024/09/17 | 1,856 | 1,885 | 1,856 | 1,885 | 1,500 |
| 2024/09/13 | 1,856 | 1,856 | 1,856 | 1,856 | 500 |
| 2024/09/12 | 1,834 | 1,858 | 1,834 | 1,852 | 600 |
| 2024/09/11 | 1,860 | 1,867 | 1,839 | 1,839 | 1,000 |
| 2024/09/10 | 1,861 | 1,865 | 1,859 | 1,859 | 900 |
| 2024/09/09 | 1,817 | 1,860 | 1,816 | 1,859 | 1,600 |
| 2024/09/06 | 1,832 | 1,840 | 1,812 | 1,818 | 3,900 |
| 2024/09/05 | 1,826 | 1,850 | 1,820 | 1,850 | 4,300 |
| 2024/09/04 | 1,895 | 1,895 | 1,801 | 1,856 | 7,500 |
| 2024/09/03 | 1,914 | 1,917 | 1,900 | 1,909 | 3,000 |
| 2024/09/02 | 1,920 | 1,940 | 1,896 | 1,920 | 4,700 |
| 2024/08/30 | 1,915 | 1,921 | 1,892 | 1,920 | 2,800 |
| 2024/08/29 | 1,926 | 1,932 | 1,910 | 1,911 | 2,100 |
| 2024/08/28 | 1,942 | 1,942 | 1,902 | 1,915 | 2,100 |
| 2024/08/27 | 1,957 | 1,959 | 1,942 | 1,942 | 3,100 |
| 2024/08/26 | 1,989 | 1,989 | 1,942 | 1,957 | 7,800 |
| 2024/08/23 | 1,910 | 1,950 | 1,886 | 1,950 | 4,900 |
| 2024/08/22 | 1,932 | 1,960 | 1,916 | 1,916 | 6,300 |
| 2024/08/21 | 1,935 | 2,012 | 1,925 | 1,954 | 26,800 |
| 2024/08/20 | 1,633 | 2,035 | 1,615 | 2,035 | 9,300 |
| 2024/08/19 | 1,600 | 1,635 | 1,600 | 1,635 | 1,600 |
| 2024/08/16 | 1,595 | 1,610 | 1,594 | 1,610 | 1,600 |
| 2024/08/15 | 1,614 | 1,614 | 1,561 | 1,602 | 800 |
| 2024/08/14 | 1,570 | 1,599 | 1,570 | 1,599 | 2,000 |
| 2024/08/13 | 1,544 | 1,544 | 1,531 | 1,531 | 500 |