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 |
---|---|---|---|---|---|
2014/12/30 | 625 | 625 | 623 | 625 | 2,400 |
2014/12/29 | 616 | 623 | 616 | 623 | 1,100 |
2014/12/26 | 623 | 625 | 623 | 625 | 200 |
2014/12/25 | 623 | 624 | 611 | 611 | 2,500 |
2014/12/24 | 610 | 623 | 610 | 623 | 2,300 |
2014/12/22 | 616 | 620 | 612 | 613 | 3,500 |
2014/12/19 | 601 | 614 | 601 | 614 | 2,200 |
2014/12/18 | 604 | 604 | 594 | 601 | 2,600 |
2014/12/17 | 602 | 604 | 600 | 604 | 1,200 |
2014/12/16 | 601 | 610 | 601 | 609 | 1,000 |
2014/12/15 | 620 | 620 | 620 | 620 | 100 |
2014/12/11 | 612 | 623 | 612 | 623 | 1,200 |
2014/12/10 | 622 | 622 | 622 | 622 | 300 |
2014/12/09 | 622 | 622 | 622 | 622 | 200 |
2014/12/08 | 622 | 624 | 620 | 622 | 4,700 |
2014/12/05 | 616 | 620 | 611 | 620 | 2,100 |
2014/12/04 | 615 | 616 | 591 | 616 | 11,400 |
2014/12/03 | 603 | 615 | 600 | 615 | 2,600 |
2014/12/01 | 588 | 616 | 588 | 601 | 4,600 |
2014/11/28 | 589 | 589 | 588 | 588 | 1,100 |
2014/11/27 | 581 | 588 | 581 | 588 | 2,200 |
2014/11/26 | 583 | 583 | 582 | 582 | 500 |
2014/11/25 | 587 | 587 | 583 | 583 | 1,500 |
2014/11/21 | 577 | 587 | 577 | 587 | 2,200 |
2014/11/20 | 579 | 580 | 579 | 579 | 500 |
2014/11/18 | 578 | 583 | 578 | 583 | 1,300 |
2014/11/17 | 586 | 586 | 577 | 583 | 1,500 |
2014/11/14 | 575 | 576 | 575 | 576 | 700 |
2014/11/13 | 580 | 580 | 575 | 575 | 700 |
2014/11/12 | 580 | 580 | 580 | 580 | 100 |
2014/11/11 | 576 | 580 | 575 | 580 | 1,700 |
2014/11/10 | 573 | 573 | 573 | 573 | 100 |
2014/11/07 | 575 | 580 | 570 | 578 | 1,900 |
2014/11/06 | 571 | 575 | 570 | 575 | 1,700 |
2014/11/05 | 569 | 569 | 568 | 568 | 300 |
2014/11/04 | 564 | 572 | 564 | 572 | 6,700 |
2014/10/31 | 588 | 588 | 561 | 562 | 7,500 |
2014/10/30 | 588 | 588 | 576 | 576 | 1,100 |
2014/10/29 | 569 | 580 | 566 | 580 | 800 |
2014/10/28 | 572 | 572 | 565 | 565 | 800 |
2014/10/27 | 580 | 580 | 565 | 572 | 3,400 |
2014/10/24 | 579 | 579 | 571 | 574 | 1,400 |
2014/10/23 | 571 | 571 | 565 | 565 | 500 |
2014/10/22 | 562 | 571 | 562 | 571 | 700 |
2014/10/21 | 563 | 563 | 559 | 559 | 1,300 |
2014/10/20 | 576 | 576 | 557 | 557 | 2,100 |
2014/10/17 | 561 | 562 | 556 | 556 | 3,500 |
2014/10/16 | 564 | 577 | 561 | 561 | 3,800 |
2014/10/15 | 561 | 561 | 561 | 561 | 1,300 |
2014/10/14 | 569 | 569 | 561 | 561 | 2,500 |
2014/10/10 | 585 | 585 | 573 | 573 | 1,600 |
2014/10/09 | 586 | 586 | 586 | 586 | 100 |
2014/10/08 | 582 | 590 | 580 | 590 | 1,800 |
2014/10/07 | 587 | 587 | 581 | 582 | 2,600 |
2014/10/06 | 582 | 596 | 582 | 587 | 3,700 |
2014/10/03 | 596 | 596 | 585 | 591 | 1,900 |
2014/10/02 | 586 | 600 | 580 | 596 | 4,700 |
2014/10/01 | 591 | 591 | 591 | 591 | 300 |
2014/09/30 | 609 | 609 | 591 | 591 | 4,300 |
2014/09/29 | 595 | 600 | 595 | 600 | 3,100 |
2014/09/26 | 590 | 610 | 585 | 595 | 7,600 |
2014/09/25 | 624 | 625 | 617 | 620 | 9,500 |
2014/09/24 | 607 | 620 | 607 | 620 | 3,500 |
2014/09/22 | 622 | 622 | 608 | 608 | 7,800 |
2014/09/19 | 615 | 622 | 613 | 622 | 5,900 |
2014/09/18 | 621 | 621 | 612 | 614 | 4,400 |
2014/09/17 | 635 | 635 | 610 | 618 | 11,700 |
2014/09/16 | 624 | 664 | 605 | 639 | 79,400 |
2014/09/12 | 566 | 566 | 564 | 564 | 600 |
2014/09/11 | 565 | 575 | 565 | 565 | 1,100 |
2014/09/10 | 570 | 570 | 564 | 564 | 800 |
2014/09/09 | 574 | 574 | 564 | 570 | 900 |
2014/09/08 | 576 | 576 | 565 | 565 | 2,200 |
2014/09/05 | 575 | 575 | 575 | 575 | 300 |
2014/09/04 | 567 | 567 | 567 | 567 | 500 |
2014/09/03 | 574 | 575 | 574 | 575 | 1,000 |
2014/09/02 | 565 | 565 | 565 | 565 | 100 |
2014/09/01 | 574 | 574 | 562 | 562 | 1,200 |
2014/08/29 | 574 | 575 | 567 | 574 | 1,500 |
2014/08/28 | 566 | 571 | 566 | 571 | 900 |
2014/08/27 | 566 | 566 | 566 | 566 | 100 |
2014/08/25 | 575 | 575 | 574 | 574 | 1,300 |
2014/08/22 | 566 | 566 | 557 | 564 | 2,500 |
2014/08/21 | 562 | 562 | 559 | 559 | 600 |
2014/08/20 | 564 | 568 | 562 | 562 | 2,100 |
2014/08/19 | 574 | 574 | 574 | 574 | 500 |
2014/08/18 | 574 | 574 | 574 | 574 | 700 |
2014/08/15 | 568 | 568 | 561 | 567 | 1,900 |
2014/08/13 | 573 | 573 | 569 | 569 | 2,000 |
2014/08/12 | 569 | 569 | 569 | 569 | 1,800 |
2014/08/11 | 569 | 569 | 569 | 569 | 1,400 |
2014/08/08 | 559 | 569 | 559 | 569 | 3,100 |
2014/08/07 | 560 | 575 | 560 | 569 | 4,100 |
2014/08/06 | 563 | 563 | 563 | 563 | 100 |
2014/08/05 | 568 | 568 | 563 | 563 | 500 |
2014/08/04 | 570 | 570 | 568 | 568 | 800 |
2014/08/01 | 574 | 574 | 574 | 574 | 300 |
2014/07/31 | 574 | 575 | 568 | 574 | 1,800 |
2014/07/30 | 567 | 574 | 567 | 574 | 600 |
2014/07/29 | 566 | 575 | 561 | 575 | 3,100 |
2014/07/28 | 556 | 586 | 556 | 567 | 3,300 |
2014/07/25 | 557 | 586 | 557 | 586 | 5,900 |
2014/07/24 | 555 | 556 | 552 | 556 | 3,900 |
2014/07/23 | 554 | 555 | 554 | 555 | 200 |
2014/07/22 | 550 | 552 | 549 | 549 | 5,200 |
2014/07/18 | 546 | 550 | 545 | 550 | 4,300 |
2014/07/17 | 541 | 545 | 541 | 545 | 300 |
2014/07/16 | 540 | 550 | 540 | 550 | 6,600 |
2014/07/15 | 538 | 539 | 538 | 539 | 600 |
2014/07/14 | 540 | 540 | 535 | 535 | 900 |
2014/07/11 | 536 | 536 | 535 | 535 | 700 |
2014/07/10 | 536 | 536 | 536 | 536 | 500 |
2014/07/09 | 536 | 536 | 536 | 536 | 100 |
2014/07/08 | 536 | 539 | 536 | 539 | 1,000 |
2014/07/07 | 547 | 557 | 541 | 541 | 12,200 |
2014/07/04 | 540 | 543 | 528 | 543 | 7,000 |
2014/07/03 | 532 | 541 | 527 | 541 | 4,700 |
2014/07/02 | 538 | 540 | 529 | 537 | 1,400 |
2014/07/01 | 526 | 535 | 526 | 529 | 5,300 |
2014/06/30 | 522 | 530 | 522 | 528 | 3,200 |
2014/06/27 | 520 | 522 | 516 | 522 | 2,500 |
2014/06/26 | 518 | 520 | 518 | 520 | 700 |
2014/06/25 | 528 | 528 | 517 | 519 | 2,600 |
2014/06/24 | 520 | 522 | 520 | 520 | 1,000 |
2014/06/23 | 520 | 521 | 516 | 521 | 2,600 |
2014/06/20 | 511 | 511 | 511 | 511 | 100 |
2014/06/19 | 515 | 515 | 515 | 515 | 100 |
2014/06/17 | 518 | 518 | 518 | 518 | 100 |
2014/06/16 | 518 | 518 | 518 | 518 | 500 |
2014/06/13 | 506 | 513 | 506 | 513 | 1,200 |
2014/06/12 | 506 | 510 | 506 | 510 | 500 |
2014/06/11 | 509 | 510 | 506 | 510 | 1,600 |
2014/06/10 | 510 | 510 | 510 | 510 | 900 |
2014/06/09 | 522 | 522 | 510 | 510 | 1,700 |
2014/06/06 | 511 | 512 | 511 | 512 | 1,100 |
2014/06/05 | 511 | 512 | 511 | 512 | 600 |
2014/06/04 | 509 | 513 | 508 | 508 | 1,500 |
2014/06/03 | 512 | 515 | 510 | 510 | 1,000 |
2014/06/02 | 511 | 512 | 511 | 512 | 1,400 |
2014/05/30 | 519 | 519 | 504 | 508 | 2,000 |
2014/05/29 | 509 | 509 | 509 | 509 | 100 |
2014/05/28 | 515 | 515 | 504 | 504 | 1,200 |
2014/05/27 | 513 | 513 | 501 | 510 | 4,000 |
2014/05/26 | 505 | 518 | 505 | 510 | 2,700 |
2014/05/23 | 512 | 513 | 501 | 504 | 3,500 |
2014/05/22 | 514 | 515 | 509 | 509 | 2,000 |
2014/05/21 | 516 | 516 | 515 | 515 | 300 |
2014/05/20 | 513 | 513 | 513 | 513 | 200 |
2014/05/19 | 512 | 519 | 510 | 517 | 700 |
2014/05/16 | 512 | 512 | 510 | 512 | 1,800 |
2014/05/15 | 512 | 512 | 510 | 512 | 1,200 |
2014/05/14 | 512 | 512 | 512 | 512 | 500 |
2014/05/13 | 526 | 528 | 518 | 518 | 2,700 |
2014/05/12 | 539 | 539 | 539 | 539 | 100 |
2014/05/09 | 535 | 535 | 535 | 535 | 500 |
2014/05/08 | 525 | 525 | 521 | 521 | 900 |
2014/05/07 | 535 | 535 | 535 | 535 | 600 |
2014/04/30 | 543 | 543 | 538 | 538 | 1,300 |
2014/04/28 | 537 | 537 | 537 | 537 | 100 |
2014/04/25 | 537 | 540 | 537 | 539 | 1,700 |
2014/04/24 | 540 | 540 | 533 | 535 | 1,200 |
2014/04/23 | 533 | 540 | 533 | 540 | 1,500 |
2014/04/21 | 530 | 535 | 519 | 534 | 3,400 |
2014/04/18 | 530 | 540 | 529 | 540 | 4,900 |
2014/04/17 | 530 | 530 | 524 | 524 | 700 |
2014/04/15 | 524 | 524 | 524 | 524 | 100 |
2014/04/10 | 525 | 525 | 523 | 523 | 600 |
2014/04/09 | 528 | 528 | 517 | 522 | 2,400 |
2014/04/08 | 530 | 530 | 528 | 528 | 1,900 |
2014/04/07 | 525 | 529 | 525 | 525 | 2,800 |
2014/04/04 | 524 | 528 | 524 | 528 | 3,500 |
2014/04/03 | 522 | 524 | 522 | 524 | 2,600 |
2014/04/02 | 523 | 523 | 520 | 521 | 1,700 |
2014/03/31 | 519 | 525 | 519 | 524 | 3,100 |
2014/03/28 | 521 | 521 | 512 | 512 | 3,200 |
2014/03/27 | 516 | 517 | 516 | 517 | 700 |
2014/03/26 | 530 | 536 | 530 | 533 | 1,300 |
2014/03/25 | 529 | 529 | 525 | 525 | 2,100 |
2014/03/24 | 508 | 509 | 508 | 509 | 600 |
2014/03/20 | 520 | 523 | 508 | 508 | 2,700 |
2014/03/19 | 523 | 523 | 507 | 515 | 4,800 |
2014/03/18 | 535 | 535 | 521 | 521 | 2,600 |
2014/03/17 | 527 | 527 | 527 | 527 | 600 |
2014/03/14 | 535 | 535 | 527 | 527 | 1,900 |
2014/03/13 | 540 | 541 | 534 | 535 | 1,100 |
2014/03/12 | 539 | 540 | 535 | 540 | 800 |
2014/03/11 | 538 | 538 | 530 | 530 | 2,100 |
2014/03/10 | 535 | 536 | 535 | 536 | 200 |
2014/03/07 | 534 | 534 | 534 | 534 | 100 |
2014/03/06 | 530 | 535 | 530 | 534 | 1,000 |
2014/03/05 | 540 | 540 | 540 | 540 | 600 |
2014/03/04 | 539 | 540 | 539 | 540 | 400 |
2014/03/03 | 540 | 547 | 540 | 540 | 1,400 |
2014/02/28 | 549 | 549 | 545 | 545 | 2,200 |
2014/02/27 | 537 | 545 | 535 | 544 | 2,100 |
2014/02/26 | 540 | 540 | 538 | 538 | 800 |
2014/02/25 | 540 | 541 | 537 | 537 | 2,900 |
2014/02/24 | 527 | 528 | 526 | 527 | 2,200 |
2014/02/20 | 520 | 520 | 517 | 517 | 800 |
2014/02/18 | 512 | 515 | 511 | 514 | 1,800 |
2014/02/17 | 535 | 535 | 520 | 520 | 4,200 |
2014/02/13 | 529 | 535 | 515 | 535 | 2,300 |
2014/02/12 | 539 | 541 | 539 | 539 | 2,300 |
2014/02/10 | 530 | 534 | 520 | 534 | 2,000 |
2014/02/07 | 520 | 520 | 520 | 520 | 600 |
2014/02/06 | 522 | 522 | 522 | 522 | 100 |
2014/02/05 | 507 | 520 | 507 | 514 | 3,000 |
2014/02/04 | 525 | 525 | 501 | 506 | 10,500 |
2014/02/03 | 530 | 531 | 526 | 526 | 6,400 |
2014/01/31 | 539 | 539 | 538 | 538 | 2,300 |
2014/01/30 | 548 | 548 | 535 | 540 | 3,700 |
2014/01/29 | 546 | 550 | 544 | 548 | 4,100 |
2014/01/28 | 535 | 545 | 527 | 545 | 1,800 |
2014/01/27 | 524 | 538 | 524 | 527 | 3,300 |
2014/01/24 | 546 | 546 | 524 | 524 | 8,400 |
2014/01/23 | 545 | 555 | 542 | 546 | 7,400 |
2014/01/22 | 537 | 540 | 537 | 539 | 2,700 |
2014/01/21 | 533 | 538 | 530 | 531 | 4,200 |
2014/01/20 | 528 | 530 | 527 | 528 | 5,500 |
2014/01/17 | 519 | 525 | 519 | 520 | 5,200 |
2014/01/16 | 520 | 521 | 515 | 520 | 6,600 |
2014/01/15 | 519 | 520 | 515 | 515 | 2,400 |
2014/01/14 | 520 | 520 | 510 | 519 | 3,100 |
2014/01/10 | 511 | 513 | 510 | 510 | 2,300 |
2014/01/09 | 516 | 520 | 508 | 513 | 5,500 |
2014/01/08 | 514 | 521 | 512 | 521 | 8,900 |
2014/01/07 | 507 | 511 | 506 | 510 | 13,900 |
2014/01/06 | 505 | 508 | 504 | 506 | 13,000 |