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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/09 | 1,548 | 1,569 | 1,500 | 1,500 | 1,100 |
| 2024/08/08 | 1,473 | 1,559 | 1,473 | 1,540 | 2,200 |
| 2024/08/07 | 1,496 | 1,649 | 1,489 | 1,553 | 7,100 |
| 2024/08/06 | 1,367 | 1,570 | 1,367 | 1,536 | 2,600 |
| 2024/08/05 | 1,630 | 1,639 | 1,327 | 1,327 | 12,100 |
| 2024/08/02 | 1,646 | 1,684 | 1,645 | 1,684 | 3,100 |
| 2024/08/01 | 1,675 | 1,675 | 1,670 | 1,670 | 800 |
| 2024/07/31 | 1,673 | 1,675 | 1,673 | 1,675 | 300 |
| 2024/07/30 | 1,688 | 1,688 | 1,673 | 1,673 | 300 |
| 2024/07/29 | 1,673 | 1,673 | 1,673 | 1,673 | 400 |
| 2024/07/26 | 1,688 | 1,688 | 1,684 | 1,684 | 900 |
| 2024/07/25 | 1,680 | 1,680 | 1,670 | 1,680 | 700 |
| 2024/07/24 | 1,688 | 1,688 | 1,688 | 1,688 | 700 |
| 2024/07/23 | 1,675 | 1,688 | 1,675 | 1,688 | 1,200 |
| 2024/07/22 | 1,668 | 1,670 | 1,668 | 1,669 | 700 |
| 2024/07/19 | 1,670 | 1,672 | 1,667 | 1,670 | 800 |
| 2024/07/18 | 1,674 | 1,690 | 1,667 | 1,667 | 6,200 |
| 2024/07/17 | 1,683 | 1,687 | 1,669 | 1,687 | 1,400 |
| 2024/07/16 | 1,692 | 1,693 | 1,674 | 1,674 | 3,800 |
| 2024/07/12 | 1,700 | 1,700 | 1,680 | 1,685 | 2,400 |
| 2024/07/11 | 1,709 | 1,709 | 1,688 | 1,700 | 1,400 |
| 2024/07/10 | 1,683 | 1,750 | 1,683 | 1,709 | 2,900 |
| 2024/07/09 | 1,695 | 1,695 | 1,661 | 1,670 | 3,800 |
| 2024/07/08 | 1,741 | 1,741 | 1,702 | 1,702 | 1,400 |
| 2024/07/05 | 1,710 | 1,716 | 1,695 | 1,716 | 1,600 |
| 2024/07/04 | 1,733 | 1,733 | 1,680 | 1,709 | 4,000 |
| 2024/07/03 | 1,702 | 1,725 | 1,680 | 1,723 | 3,900 |
| 2024/07/02 | 1,737 | 1,737 | 1,700 | 1,702 | 3,600 |
| 2024/07/01 | 1,773 | 1,773 | 1,720 | 1,749 | 3,800 |
| 2024/06/28 | 1,758 | 1,758 | 1,720 | 1,733 | 3,500 |
| 2024/06/27 | 1,726 | 1,774 | 1,726 | 1,757 | 2,800 |
| 2024/06/26 | 1,775 | 1,775 | 1,739 | 1,752 | 2,200 |
| 2024/06/25 | 1,723 | 1,777 | 1,714 | 1,775 | 2,600 |
| 2024/06/24 | 1,758 | 1,804 | 1,710 | 1,722 | 3,800 |
| 2024/06/21 | 1,750 | 1,758 | 1,729 | 1,758 | 2,000 |
| 2024/06/20 | 1,807 | 1,807 | 1,753 | 1,765 | 2,400 |
| 2024/06/19 | 1,792 | 1,807 | 1,781 | 1,807 | 1,600 |
| 2024/06/18 | 1,829 | 1,829 | 1,790 | 1,790 | 1,200 |
| 2024/06/17 | 1,806 | 1,869 | 1,800 | 1,869 | 3,800 |
| 2024/06/14 | 1,839 | 1,839 | 1,760 | 1,826 | 1,900 |
| 2024/06/13 | 1,810 | 1,811 | 1,759 | 1,799 | 2,400 |
| 2024/06/12 | 1,830 | 1,830 | 1,810 | 1,810 | 1,300 |
| 2024/06/11 | 1,829 | 1,835 | 1,829 | 1,830 | 1,800 |
| 2024/06/10 | 1,795 | 1,828 | 1,788 | 1,805 | 600 |
| 2024/06/07 | 1,803 | 1,803 | 1,780 | 1,795 | 1,300 |
| 2024/06/06 | 1,838 | 1,870 | 1,761 | 1,796 | 2,700 |
| 2024/06/05 | 1,851 | 1,891 | 1,836 | 1,836 | 700 |
| 2024/06/04 | 1,875 | 1,875 | 1,830 | 1,860 | 1,500 |
| 2024/06/03 | 1,831 | 1,950 | 1,831 | 1,875 | 9,600 |
| 2024/05/31 | 1,738 | 2,025 | 1,734 | 1,828 | 30,400 |
| 2024/05/30 | 1,647 | 1,647 | 1,642 | 1,642 | 600 |
| 2024/05/29 | 1,659 | 1,659 | 1,649 | 1,649 | 800 |
| 2024/05/28 | 1,674 | 1,674 | 1,674 | 1,674 | 1,300 |
| 2024/05/27 | 1,671 | 1,674 | 1,671 | 1,674 | 600 |
| 2024/05/24 | 1,662 | 1,675 | 1,661 | 1,675 | 500 |
| 2024/05/23 | 1,687 | 1,687 | 1,662 | 1,662 | 400 |
| 2024/05/22 | 1,653 | 1,687 | 1,653 | 1,687 | 1,100 |
| 2024/05/21 | 1,689 | 1,689 | 1,649 | 1,655 | 500 |
| 2024/05/20 | 1,639 | 1,670 | 1,639 | 1,670 | 400 |
| 2024/05/16 | 1,693 | 1,693 | 1,679 | 1,679 | 500 |
| 2024/05/15 | 1,673 | 1,673 | 1,656 | 1,656 | 200 |
| 2024/05/14 | 1,682 | 1,690 | 1,651 | 1,690 | 800 |
| 2024/05/13 | 1,663 | 1,665 | 1,650 | 1,650 | 1,300 |
| 2024/05/10 | 1,683 | 1,683 | 1,648 | 1,679 | 1,600 |
| 2024/05/09 | 1,600 | 1,699 | 1,600 | 1,683 | 7,100 |
| 2024/05/08 | 1,609 | 1,610 | 1,573 | 1,574 | 1,200 |
| 2024/05/07 | 1,584 | 1,608 | 1,582 | 1,582 | 1,800 |
| 2024/05/02 | 1,590 | 1,590 | 1,570 | 1,573 | 1,500 |
| 2024/05/01 | 1,600 | 1,624 | 1,595 | 1,624 | 600 |
| 2024/04/30 | 1,615 | 1,615 | 1,600 | 1,600 | 1,300 |
| 2024/04/26 | 1,610 | 1,640 | 1,608 | 1,615 | 1,200 |
| 2024/04/25 | 1,623 | 1,629 | 1,610 | 1,610 | 1,300 |
| 2024/04/24 | 1,618 | 1,639 | 1,618 | 1,618 | 700 |
| 2024/04/23 | 1,664 | 1,664 | 1,612 | 1,612 | 600 |
| 2024/04/22 | 1,635 | 1,635 | 1,624 | 1,624 | 400 |
| 2024/04/19 | 1,650 | 1,650 | 1,629 | 1,632 | 2,300 |
| 2024/04/18 | 1,652 | 1,674 | 1,650 | 1,650 | 800 |
| 2024/04/17 | 1,696 | 1,696 | 1,692 | 1,692 | 200 |
| 2024/04/16 | 1,635 | 1,680 | 1,635 | 1,680 | 700 |
| 2024/04/15 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2024/04/12 | 1,663 | 1,666 | 1,636 | 1,636 | 700 |
| 2024/04/11 | 1,673 | 1,673 | 1,633 | 1,643 | 500 |
| 2024/04/10 | 1,644 | 1,698 | 1,601 | 1,698 | 1,900 |
| 2024/04/09 | 1,661 | 1,661 | 1,650 | 1,650 | 700 |
| 2024/04/08 | 1,710 | 1,710 | 1,655 | 1,662 | 2,100 |
| 2024/04/05 | 1,717 | 1,717 | 1,714 | 1,714 | 1,000 |
| 2024/04/04 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2024/04/03 | 1,700 | 1,716 | 1,690 | 1,716 | 800 |
| 2024/04/02 | 1,737 | 1,737 | 1,717 | 1,717 | 400 |
| 2024/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2024/03/29 | 1,730 | 1,765 | 1,730 | 1,765 | 500 |
| 2024/03/28 | 1,715 | 1,737 | 1,715 | 1,730 | 300 |
| 2024/03/27 | 1,725 | 1,725 | 1,715 | 1,715 | 600 |
| 2024/03/26 | 1,768 | 1,768 | 1,715 | 1,725 | 1,600 |
| 2024/03/25 | 1,736 | 1,755 | 1,702 | 1,755 | 1,500 |
| 2024/03/22 | 1,730 | 1,745 | 1,725 | 1,725 | 700 |
| 2024/03/21 | 1,750 | 1,750 | 1,736 | 1,736 | 400 |
| 2024/03/19 | 1,746 | 1,746 | 1,731 | 1,731 | 300 |
| 2024/03/18 | 1,740 | 1,745 | 1,739 | 1,745 | 600 |
| 2024/03/15 | 1,732 | 1,732 | 1,720 | 1,720 | 600 |
| 2024/03/14 | 1,733 | 1,733 | 1,720 | 1,720 | 400 |
| 2024/03/13 | 1,735 | 1,735 | 1,725 | 1,725 | 200 |
| 2024/03/12 | 1,735 | 1,735 | 1,735 | 1,735 | 500 |
| 2024/03/11 | 1,782 | 1,789 | 1,720 | 1,725 | 1,900 |
| 2024/03/08 | 1,755 | 1,800 | 1,744 | 1,800 | 1,400 |
| 2024/03/07 | 1,750 | 1,750 | 1,735 | 1,748 | 700 |
| 2024/03/06 | 1,738 | 1,738 | 1,738 | 1,738 | 200 |
| 2024/03/05 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2024/03/04 | 1,760 | 1,760 | 1,735 | 1,735 | 200 |
| 2024/03/01 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/02/28 | 1,760 | 1,761 | 1,760 | 1,760 | 300 |
| 2024/02/27 | 1,792 | 1,797 | 1,757 | 1,769 | 700 |
| 2024/02/26 | 1,778 | 1,779 | 1,737 | 1,752 | 1,900 |
| 2024/02/22 | 1,761 | 1,775 | 1,732 | 1,775 | 900 |
| 2024/02/21 | 1,734 | 1,760 | 1,734 | 1,760 | 500 |
| 2024/02/20 | 1,754 | 1,755 | 1,714 | 1,721 | 900 |
| 2024/02/16 | 1,730 | 1,754 | 1,730 | 1,754 | 400 |
| 2024/02/15 | 1,780 | 1,780 | 1,730 | 1,730 | 2,200 |
| 2024/02/14 | 1,726 | 1,752 | 1,707 | 1,726 | 2,600 |
| 2024/02/13 | 1,760 | 1,769 | 1,726 | 1,726 | 500 |
| 2024/02/09 | 1,732 | 1,759 | 1,732 | 1,759 | 800 |
| 2024/02/08 | 1,735 | 1,738 | 1,734 | 1,738 | 800 |
| 2024/02/07 | 1,700 | 1,737 | 1,700 | 1,737 | 200 |
| 2024/02/06 | 1,755 | 1,755 | 1,700 | 1,700 | 1,100 |
| 2024/02/05 | 1,809 | 1,809 | 1,755 | 1,755 | 6,100 |
| 2024/02/02 | 1,797 | 1,802 | 1,785 | 1,785 | 800 |
| 2024/02/01 | 1,797 | 1,827 | 1,797 | 1,799 | 1,000 |
| 2024/01/31 | 1,810 | 1,824 | 1,810 | 1,824 | 600 |
| 2024/01/30 | 1,788 | 1,805 | 1,788 | 1,805 | 200 |
| 2024/01/29 | 1,788 | 1,788 | 1,788 | 1,788 | 200 |
| 2024/01/26 | 1,799 | 1,800 | 1,791 | 1,792 | 1,100 |
| 2024/01/25 | 1,783 | 1,783 | 1,783 | 1,783 | 100 |
| 2024/01/24 | 1,769 | 1,798 | 1,769 | 1,783 | 800 |
| 2024/01/23 | 1,764 | 1,769 | 1,764 | 1,769 | 500 |
| 2024/01/22 | 1,761 | 1,800 | 1,760 | 1,779 | 1,200 |
| 2024/01/19 | 1,778 | 1,778 | 1,750 | 1,755 | 2,200 |
| 2024/01/18 | 1,785 | 1,823 | 1,750 | 1,751 | 2,800 |
| 2024/01/17 | 1,666 | 1,830 | 1,666 | 1,800 | 16,700 |
| 2024/01/16 | 1,612 | 1,680 | 1,612 | 1,666 | 2,800 |
| 2024/01/15 | 1,615 | 1,647 | 1,601 | 1,611 | 3,300 |
| 2024/01/12 | 1,615 | 1,615 | 1,600 | 1,612 | 2,500 |
| 2024/01/11 | 1,599 | 1,620 | 1,595 | 1,595 | 4,900 |
| 2024/01/10 | 1,595 | 1,600 | 1,595 | 1,599 | 500 |
| 2024/01/09 | 1,600 | 1,600 | 1,582 | 1,583 | 700 |
| 2024/01/05 | 1,588 | 1,600 | 1,588 | 1,600 | 3,500 |
| 2024/01/04 | 1,551 | 1,594 | 1,550 | 1,588 | 4,900 |