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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,299 | 1,318 | 1,292 | 1,302 | 15,700 |
| 2024/07/25 | 1,264 | 1,290 | 1,263 | 1,290 | 4,700 |
| 2024/07/24 | 1,269 | 1,269 | 1,251 | 1,265 | 3,000 |
| 2024/07/23 | 1,257 | 1,261 | 1,255 | 1,255 | 4,400 |
| 2024/07/22 | 1,278 | 1,279 | 1,263 | 1,263 | 2,800 |
| 2024/07/19 | 1,287 | 1,287 | 1,261 | 1,261 | 3,400 |
| 2024/07/18 | 1,273 | 1,274 | 1,264 | 1,270 | 4,000 |
| 2024/07/17 | 1,297 | 1,297 | 1,281 | 1,282 | 4,200 |
| 2024/07/16 | 1,300 | 1,301 | 1,282 | 1,297 | 4,900 |
| 2024/07/12 | 1,297 | 1,297 | 1,261 | 1,289 | 11,200 |
| 2024/07/11 | 1,337 | 1,337 | 1,306 | 1,310 | 4,100 |
| 2024/07/10 | 1,330 | 1,330 | 1,305 | 1,318 | 3,600 |
| 2024/07/09 | 1,320 | 1,350 | 1,305 | 1,307 | 22,100 |
| 2024/07/08 | 1,294 | 1,305 | 1,294 | 1,301 | 15,500 |
| 2024/07/05 | 1,286 | 1,296 | 1,280 | 1,293 | 6,000 |
| 2024/07/04 | 1,295 | 1,297 | 1,284 | 1,297 | 4,300 |
| 2024/07/03 | 1,295 | 1,295 | 1,267 | 1,273 | 4,900 |
| 2024/07/02 | 1,278 | 1,295 | 1,275 | 1,289 | 9,400 |
| 2024/07/01 | 1,251 | 1,273 | 1,251 | 1,265 | 5,900 |
| 2024/06/28 | 1,250 | 1,250 | 1,239 | 1,247 | 8,000 |
| 2024/06/27 | 1,240 | 1,250 | 1,235 | 1,235 | 4,700 |
| 2024/06/26 | 1,240 | 1,243 | 1,233 | 1,235 | 5,400 |
| 2024/06/25 | 1,239 | 1,239 | 1,225 | 1,234 | 5,100 |
| 2024/06/24 | 1,229 | 1,233 | 1,226 | 1,233 | 5,800 |
| 2024/06/21 | 1,225 | 1,227 | 1,210 | 1,223 | 3,800 |
| 2024/06/20 | 1,220 | 1,239 | 1,208 | 1,217 | 4,000 |
| 2024/06/19 | 1,213 | 1,220 | 1,208 | 1,217 | 2,800 |
| 2024/06/18 | 1,217 | 1,217 | 1,205 | 1,215 | 6,000 |
| 2024/06/17 | 1,201 | 1,221 | 1,201 | 1,215 | 6,000 |
| 2024/06/14 | 1,198 | 1,205 | 1,195 | 1,200 | 5,200 |
| 2024/06/13 | 1,219 | 1,224 | 1,205 | 1,206 | 1,800 |
| 2024/06/12 | 1,222 | 1,222 | 1,208 | 1,220 | 3,300 |
| 2024/06/11 | 1,226 | 1,240 | 1,217 | 1,222 | 3,300 |
| 2024/06/10 | 1,200 | 1,218 | 1,181 | 1,214 | 13,600 |
| 2024/06/07 | 1,204 | 1,204 | 1,200 | 1,200 | 4,600 |
| 2024/06/06 | 1,216 | 1,216 | 1,202 | 1,205 | 7,700 |
| 2024/06/05 | 1,221 | 1,221 | 1,210 | 1,214 | 1,400 |
| 2024/06/04 | 1,236 | 1,236 | 1,201 | 1,222 | 7,500 |
| 2024/06/03 | 1,248 | 1,248 | 1,220 | 1,231 | 6,300 |
| 2024/05/31 | 1,202 | 1,228 | 1,201 | 1,220 | 7,100 |
| 2024/05/30 | 1,212 | 1,225 | 1,204 | 1,210 | 3,600 |
| 2024/05/29 | 1,245 | 1,245 | 1,205 | 1,218 | 4,600 |
| 2024/05/28 | 1,247 | 1,249 | 1,238 | 1,240 | 5,800 |
| 2024/05/27 | 1,244 | 1,250 | 1,230 | 1,233 | 8,500 |
| 2024/05/24 | 1,233 | 1,233 | 1,201 | 1,203 | 13,600 |
| 2024/05/23 | 1,248 | 1,248 | 1,236 | 1,236 | 6,200 |
| 2024/05/22 | 1,258 | 1,258 | 1,252 | 1,255 | 2,200 |
| 2024/05/21 | 1,260 | 1,265 | 1,253 | 1,256 | 5,400 |
| 2024/05/20 | 1,233 | 1,250 | 1,233 | 1,245 | 5,700 |
| 2024/05/17 | 1,250 | 1,250 | 1,231 | 1,233 | 5,400 |
| 2024/05/16 | 1,262 | 1,274 | 1,231 | 1,252 | 12,600 |
| 2024/05/15 | 1,263 | 1,278 | 1,263 | 1,265 | 3,400 |
| 2024/05/14 | 1,281 | 1,281 | 1,255 | 1,269 | 8,200 |
| 2024/05/13 | 1,250 | 1,312 | 1,250 | 1,285 | 23,100 |
| 2024/05/10 | 1,299 | 1,340 | 1,265 | 1,300 | 32,200 |
| 2024/05/09 | 1,299 | 1,299 | 1,255 | 1,285 | 4,900 |
| 2024/05/08 | 1,297 | 1,299 | 1,273 | 1,297 | 3,900 |
| 2024/05/07 | 1,276 | 1,279 | 1,271 | 1,278 | 2,200 |
| 2024/05/02 | 1,272 | 1,272 | 1,265 | 1,272 | 900 |
| 2024/05/01 | 1,266 | 1,279 | 1,260 | 1,268 | 7,200 |
| 2024/04/30 | 1,276 | 1,276 | 1,260 | 1,271 | 6,100 |
| 2024/04/26 | 1,264 | 1,267 | 1,257 | 1,260 | 4,100 |
| 2024/04/25 | 1,269 | 1,269 | 1,251 | 1,260 | 5,200 |
| 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 |