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
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

このページの先頭へ