日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,565 1,565 1,541 1,550 800
2023/12/28 1,550 1,555 1,550 1,550 2,600
2023/12/27 1,563 1,564 1,535 1,555 4,100
2023/12/26 1,593 1,593 1,565 1,586 2,500
2023/12/25 1,564 1,565 1,560 1,565 1,400
2023/12/22 1,566 1,570 1,565 1,570 500
2023/12/21 1,567 1,567 1,564 1,566 1,000
2023/12/20 1,563 1,584 1,563 1,567 900
2023/12/19 1,574 1,580 1,562 1,580 700
2023/12/18 1,569 1,569 1,564 1,564 400
2023/12/15 1,573 1,573 1,569 1,569 600
2023/12/13 1,590 1,590 1,580 1,581 500
2023/12/12 1,593 1,594 1,593 1,594 200
2023/12/11 1,600 1,600 1,593 1,593 1,000
2023/12/08 1,601 1,604 1,597 1,604 4,300
2023/12/07 1,606 1,606 1,582 1,602 400
2023/12/06 1,607 1,607 1,607 1,607 500
2023/12/05 1,572 1,587 1,572 1,587 400
2023/12/04 1,572 1,586 1,572 1,577 300
2023/12/01 1,591 1,591 1,591 1,591 200
2023/11/30 1,599 1,599 1,599 1,599 300
2023/11/29 1,582 1,604 1,582 1,599 500
2023/11/28 1,582 1,595 1,581 1,582 1,200
2023/11/27 1,604 1,604 1,582 1,582 800
2023/11/24 1,580 1,594 1,580 1,594 1,000
2023/11/22 1,579 1,580 1,579 1,580 400
2023/11/21 1,585 1,585 1,569 1,579 1,200
2023/11/20 1,580 1,585 1,580 1,585 700
2023/11/17 1,579 1,579 1,579 1,579 200
2023/11/16 1,586 1,588 1,586 1,588 300
2023/11/15 1,590 1,590 1,586 1,586 1,300
2023/11/14 1,658 1,658 1,558 1,590 7,100
2023/11/13 1,679 1,700 1,679 1,700 200
2023/11/10 1,677 1,677 1,677 1,677 500
2023/11/09 1,700 1,700 1,691 1,691 1,000
2023/11/08 1,725 1,725 1,700 1,700 400
2023/11/06 1,718 1,719 1,700 1,718 600
2023/11/02 1,700 1,700 1,700 1,700 100
2023/11/01 1,671 1,700 1,653 1,700 1,600
2023/10/31 1,672 1,672 1,668 1,668 400
2023/10/30 1,707 1,707 1,698 1,698 300
2023/10/26 1,730 1,730 1,703 1,703 700
2023/10/25 1,723 1,723 1,723 1,723 100
2023/10/24 1,725 1,725 1,691 1,723 600
2023/10/23 1,729 1,729 1,729 1,729 100
2023/10/20 1,705 1,729 1,705 1,729 600
2023/10/19 1,701 1,730 1,701 1,730 400
2023/10/18 1,730 1,730 1,701 1,701 400
2023/10/17 1,735 1,735 1,735 1,735 200
2023/10/16 1,749 1,749 1,749 1,749 100
2023/10/13 1,749 1,750 1,745 1,749 700
2023/10/12 1,706 1,750 1,706 1,748 1,400
2023/10/06 1,675 1,700 1,675 1,694 700
2023/10/05 1,679 1,681 1,673 1,673 1,400
2023/10/04 1,660 1,671 1,653 1,653 2,000
2023/10/03 1,712 1,712 1,708 1,709 1,100
2023/10/02 1,756 1,765 1,733 1,743 2,000
2023/09/29 1,788 1,788 1,755 1,755 700
2023/09/28 1,789 1,789 1,789 1,789 100
2023/09/27 1,895 1,895 1,865 1,865 200
2023/09/26 1,893 1,893 1,811 1,835 2,200
2023/09/25 1,908 1,908 1,850 1,877 1,700
2023/09/21 1,851 1,851 1,851 1,851 100
2023/09/19 1,851 1,851 1,851 1,851 100
2023/09/15 1,910 1,910 1,851 1,851 1,800
2023/09/14 1,903 1,921 1,903 1,914 500
2023/09/13 1,895 1,900 1,895 1,900 1,700
2023/09/12 1,825 1,897 1,800 1,894 2,600
2023/09/11 1,842 1,842 1,815 1,824 500
2023/09/08 1,827 1,851 1,812 1,842 1,600
2023/09/07 1,824 1,853 1,820 1,853 1,600
2023/09/06 1,840 1,840 1,825 1,833 600
2023/09/05 1,834 1,834 1,821 1,821 500
2023/09/04 1,802 1,837 1,802 1,836 1,100
2023/09/01 1,801 1,839 1,801 1,839 700
2023/08/31 1,820 1,829 1,800 1,829 1,200
2023/08/30 1,811 1,811 1,801 1,801 600
2023/08/29 1,846 1,846 1,811 1,811 900
2023/08/28 1,844 1,847 1,810 1,839 1,400
2023/08/25 1,781 1,830 1,781 1,809 800
2023/08/24 1,791 1,811 1,780 1,780 600
2023/08/23 1,799 1,799 1,798 1,798 300
2023/08/22 1,799 1,799 1,799 1,799 100
2023/08/21 1,799 1,799 1,799 1,799 100
2023/08/18 1,789 1,789 1,780 1,780 200
2023/08/17 1,787 1,789 1,787 1,789 900
2023/08/16 1,792 1,792 1,783 1,791 400
2023/08/15 1,780 1,791 1,780 1,791 200
2023/08/14 1,784 1,784 1,756 1,780 1,700
2023/08/10 1,832 1,889 1,820 1,824 3,700
2023/08/09 1,833 1,853 1,820 1,853 800
2023/08/08 1,851 1,851 1,851 1,851 100
2023/08/07 1,831 1,866 1,830 1,851 1,100
2023/08/04 1,850 1,875 1,850 1,850 1,400
2023/08/03 1,885 1,885 1,868 1,877 600
2023/08/02 1,853 1,853 1,853 1,853 1,200
2023/08/01 1,853 1,853 1,853 1,853 100
2023/07/31 1,888 1,888 1,878 1,878 300
2023/07/28 1,872 1,872 1,848 1,848 600
2023/07/27 1,882 1,882 1,882 1,882 100
2023/07/26 1,900 1,900 1,861 1,869 1,700
2023/07/25 1,840 1,870 1,840 1,870 1,400
2023/07/24 1,837 1,839 1,837 1,839 300
2023/07/21 1,822 1,830 1,807 1,830 2,800
2023/07/20 1,824 1,824 1,817 1,823 2,800
2023/07/19 1,823 1,823 1,800 1,800 800
2023/07/18 1,828 1,828 1,800 1,827 1,200
2023/07/14 1,762 1,802 1,762 1,792 1,100
2023/07/13 1,819 1,819 1,779 1,789 800
2023/07/12 1,825 1,830 1,801 1,829 900
2023/07/11 1,767 1,767 1,767 1,767 100
2023/07/10 1,797 1,797 1,762 1,762 700
2023/07/07 1,769 1,782 1,765 1,782 600
2023/07/06 1,796 1,796 1,796 1,796 100
2023/07/05 1,840 1,840 1,800 1,800 400
2023/07/04 1,840 1,840 1,840 1,840 100
2023/07/03 1,837 1,837 1,833 1,833 400
2023/06/30 1,801 1,833 1,801 1,816 900
2023/06/29 1,808 1,808 1,808 1,808 200
2023/06/28 1,848 1,848 1,848 1,848 100
2023/06/27 1,801 1,841 1,801 1,825 300
2023/06/26 1,854 1,859 1,854 1,857 600
2023/06/23 1,850 1,868 1,828 1,835 900
2023/06/22 1,848 1,900 1,842 1,868 3,700
2023/06/21 1,787 1,819 1,787 1,793 8,600
2023/06/20 1,769 1,787 1,739 1,777 500
2023/06/19 1,775 1,787 1,772 1,772 1,100
2023/06/16 1,770 1,775 1,743 1,775 600
2023/06/15 1,758 1,758 1,758 1,758 400
2023/06/14 1,751 1,751 1,751 1,751 200
2023/06/13 1,750 1,750 1,721 1,750 600
2023/06/12 1,720 1,731 1,719 1,731 900
2023/06/09 1,715 1,751 1,713 1,713 4,200
2023/06/08 1,712 1,717 1,705 1,717 1,100
2023/06/07 1,697 1,712 1,697 1,712 1,200
2023/06/06 1,709 1,709 1,697 1,697 200
2023/06/05 1,703 1,712 1,700 1,712 2,200
2023/06/02 1,671 1,703 1,671 1,703 700
2023/06/01 1,699 1,699 1,687 1,698 500
2023/05/31 1,688 1,699 1,677 1,698 1,300
2023/05/30 1,673 1,676 1,673 1,676 900
2023/05/29 1,679 1,692 1,678 1,680 1,700
2023/05/26 1,712 1,712 1,679 1,679 2,700
2023/05/25 1,701 1,713 1,692 1,692 1,900
2023/05/24 1,699 1,701 1,699 1,701 300
2023/05/23 1,714 1,730 1,714 1,716 700
2023/05/22 1,698 1,735 1,698 1,730 1,600
2023/05/19 1,723 1,723 1,703 1,703 500
2023/05/18 1,696 1,726 1,695 1,724 1,800
2023/05/17 1,704 1,716 1,697 1,697 3,000
2023/05/16 1,724 1,726 1,715 1,717 1,200
2023/05/15 1,700 1,732 1,700 1,707 1,000
2023/05/12 1,703 1,728 1,699 1,709 1,100
2023/05/11 1,769 1,769 1,650 1,742 10,900
2023/05/10 1,860 1,876 1,683 1,701 17,200
2023/05/09 1,831 1,880 1,831 1,860 4,700
2023/05/08 1,821 1,835 1,821 1,831 1,400
2023/05/02 1,822 1,826 1,820 1,821 1,100
2023/05/01 1,821 1,845 1,802 1,837 3,100
2023/04/28 1,820 1,828 1,793 1,821 3,500
2023/04/27 1,801 1,815 1,800 1,815 700
2023/04/26 1,815 1,817 1,806 1,806 1,100
2023/04/25 1,819 1,827 1,810 1,810 1,900
2023/04/24 1,812 1,820 1,810 1,810 500
2023/04/21 1,820 1,825 1,800 1,823 4,900
2023/04/20 1,807 1,830 1,800 1,806 7,700
2023/04/19 1,840 1,864 1,824 1,828 2,300
2023/04/18 1,800 1,820 1,800 1,803 1,800
2023/04/17 1,799 1,799 1,772 1,772 600
2023/04/14 1,800 1,805 1,757 1,799 1,800
2023/04/13 1,777 1,785 1,755 1,785 3,700
2023/04/12 1,778 1,778 1,760 1,778 1,500
2023/04/11 1,774 1,778 1,751 1,778 900
2023/04/10 1,775 1,783 1,751 1,751 2,500
2023/04/07 1,765 1,765 1,717 1,731 1,200
2023/04/06 1,734 1,766 1,734 1,766 500
2023/04/05 1,767 1,767 1,739 1,749 1,400
2023/04/04 1,743 1,767 1,743 1,767 400
2023/04/03 1,754 1,759 1,754 1,759 500
2023/03/31 1,731 1,762 1,731 1,760 1,000
2023/03/30 1,745 1,779 1,730 1,745 2,500
2023/03/29 1,750 1,759 1,734 1,734 1,100
2023/03/28 1,740 1,740 1,737 1,737 200
2023/03/27 1,732 1,741 1,732 1,740 1,200
2023/03/24 1,746 1,767 1,731 1,731 3,300
2023/03/23 1,715 1,738 1,715 1,738 1,200
2023/03/22 1,764 1,764 1,735 1,735 300
2023/03/20 1,729 1,733 1,728 1,728 600
2023/03/17 1,772 1,772 1,708 1,728 7,200
2023/03/16 1,728 1,815 1,728 1,782 4,400
2023/03/15 1,767 1,798 1,767 1,768 2,600
2023/03/14 1,750 1,775 1,750 1,767 4,100
2023/03/13 1,766 1,798 1,732 1,747 3,000
2023/03/10 1,797 1,799 1,765 1,796 1,400
2023/03/09 1,805 1,828 1,758 1,796 4,900
2023/03/08 1,733 1,810 1,722 1,800 5,300
2023/03/07 1,690 1,719 1,690 1,719 4,500
2023/03/06 1,687 1,703 1,680 1,695 1,300
2023/03/03 1,732 1,732 1,681 1,682 4,700
2023/03/02 1,681 1,710 1,680 1,692 5,500
2023/03/01 1,717 1,717 1,680 1,683 9,200
2023/02/28 1,775 1,775 1,733 1,739 7,000
2023/02/27 1,789 1,830 1,770 1,774 9,200
2023/02/24 1,824 1,858 1,800 1,815 2,300
2023/02/22 1,800 1,827 1,772 1,810 5,000
2023/02/21 1,821 1,844 1,816 1,816 4,200
2023/02/20 1,861 1,861 1,841 1,843 2,300
2023/02/17 1,871 1,885 1,870 1,873 2,500
2023/02/16 1,974 1,974 1,876 1,895 17,700
2023/02/15 1,884 1,989 1,884 1,949 11,700
2023/02/14 1,871 1,917 1,870 1,884 9,000
2023/02/13 1,945 2,000 1,871 1,871 12,900
2023/02/10 1,952 1,975 1,871 1,886 20,500
2023/02/09 2,040 2,150 1,960 1,970 34,700
2023/02/08 1,980 2,137 1,868 2,129 90,800
2023/02/07 2,275 2,330 2,000 2,048 327,100
2023/02/06 1,539 1,930 1,539 1,930 59,400
2023/02/03 1,565 1,571 1,519 1,530 2,400
2023/02/02 1,582 1,582 1,582 1,582 500
2023/01/31 1,582 1,585 1,582 1,582 900
2023/01/30 1,547 1,631 1,547 1,582 3,200
2023/01/27 1,538 1,538 1,538 1,538 800
2023/01/26 1,540 1,540 1,504 1,504 800
2023/01/25 1,504 1,534 1,504 1,534 1,600
2023/01/24 1,488 1,500 1,488 1,488 1,200
2023/01/23 1,490 1,490 1,470 1,479 300
2023/01/20 1,456 1,460 1,456 1,460 300
2023/01/18 1,455 1,455 1,455 1,455 1,000
2023/01/17 1,500 1,500 1,476 1,476 500
2023/01/16 1,475 1,500 1,475 1,500 500
2023/01/13 1,471 1,473 1,471 1,473 400
2023/01/12 1,457 1,457 1,457 1,457 100
2023/01/11 1,463 1,463 1,455 1,455 600
2023/01/06 1,470 1,483 1,470 1,474 400
2023/01/05 1,495 1,495 1,477 1,477 600
2023/01/04 1,454 1,481 1,454 1,481 1,100

このページの先頭へ