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 |
---|---|---|---|---|---|
2015/12/30 | 344 | 344 | 340 | 342 | 6,200 |
2015/12/29 | 342 | 344 | 340 | 340 | 8,200 |
2015/12/28 | 339 | 343 | 333 | 338 | 8,100 |
2015/12/25 | 333 | 337 | 325 | 337 | 41,200 |
2015/12/24 | 342 | 344 | 340 | 340 | 48,700 |
2015/12/22 | 346 | 346 | 341 | 341 | 15,600 |
2015/12/21 | 346 | 347 | 345 | 346 | 4,600 |
2015/12/18 | 350 | 352 | 346 | 347 | 13,200 |
2015/12/17 | 349 | 352 | 349 | 350 | 2,000 |
2015/12/16 | 350 | 352 | 348 | 348 | 5,500 |
2015/12/15 | 353 | 353 | 348 | 350 | 6,500 |
2015/12/14 | 350 | 352 | 348 | 350 | 11,000 |
2015/12/11 | 355 | 355 | 349 | 351 | 9,200 |
2015/12/10 | 352 | 355 | 351 | 351 | 5,100 |
2015/12/09 | 353 | 354 | 350 | 351 | 7,400 |
2015/12/08 | 356 | 356 | 352 | 355 | 13,800 |
2015/12/07 | 356 | 356 | 352 | 355 | 21,600 |
2015/12/04 | 351 | 353 | 349 | 353 | 19,100 |
2015/12/03 | 353 | 354 | 351 | 353 | 15,800 |
2015/12/02 | 353 | 355 | 350 | 352 | 18,400 |
2015/12/01 | 353 | 354 | 350 | 351 | 18,800 |
2015/11/30 | 350 | 353 | 349 | 353 | 17,100 |
2015/11/27 | 349 | 352 | 349 | 352 | 19,400 |
2015/11/26 | 350 | 352 | 348 | 350 | 13,500 |
2015/11/25 | 353 | 353 | 350 | 351 | 14,100 |
2015/11/24 | 352 | 353 | 350 | 353 | 11,100 |
2015/11/20 | 350 | 352 | 348 | 352 | 12,800 |
2015/11/19 | 349 | 351 | 347 | 351 | 23,300 |
2015/11/18 | 346 | 349 | 345 | 349 | 15,600 |
2015/11/17 | 345 | 348 | 345 | 347 | 19,800 |
2015/11/16 | 347 | 348 | 346 | 346 | 12,800 |
2015/11/13 | 352 | 352 | 346 | 348 | 14,900 |
2015/11/12 | 349 | 352 | 349 | 351 | 14,600 |
2015/11/11 | 350 | 353 | 347 | 350 | 15,100 |
2015/11/10 | 351 | 353 | 348 | 349 | 18,900 |
2015/11/09 | 351 | 354 | 348 | 351 | 24,800 |
2015/11/06 | 352 | 352 | 348 | 348 | 49,400 |
2015/11/05 | 353 | 369 | 350 | 351 | 36,700 |
2015/11/04 | 353 | 354 | 351 | 353 | 35,300 |
2015/11/02 | 360 | 361 | 351 | 353 | 23,000 |
2015/10/30 | 352 | 361 | 348 | 356 | 216,500 |
2015/10/29 | 398 | 398 | 389 | 397 | 61,800 |
2015/10/28 | 391 | 395 | 385 | 395 | 30,400 |
2015/10/27 | 399 | 399 | 390 | 394 | 31,700 |
2015/10/26 | 393 | 401 | 391 | 397 | 51,600 |
2015/10/23 | 384 | 390 | 384 | 389 | 21,900 |
2015/10/22 | 381 | 382 | 376 | 381 | 17,200 |
2015/10/21 | 378 | 380 | 375 | 380 | 8,100 |
2015/10/20 | 384 | 384 | 372 | 375 | 8,000 |
2015/10/19 | 391 | 394 | 373 | 379 | 48,700 |
2015/10/16 | 383 | 391 | 378 | 391 | 22,500 |
2015/10/15 | 386 | 386 | 378 | 382 | 12,600 |
2015/10/14 | 377 | 386 | 374 | 386 | 16,500 |
2015/10/13 | 365 | 375 | 360 | 375 | 17,800 |
2015/10/09 | 365 | 367 | 357 | 364 | 31,300 |
2015/10/08 | 358 | 367 | 357 | 360 | 20,000 |
2015/10/07 | 356 | 357 | 348 | 356 | 24,700 |
2015/10/06 | 360 | 362 | 351 | 356 | 24,900 |
2015/10/05 | 356 | 366 | 350 | 353 | 58,900 |
2015/10/02 | 358 | 364 | 349 | 363 | 21,500 |
2015/10/01 | 355 | 366 | 350 | 357 | 21,300 |
2015/09/30 | 363 | 363 | 347 | 358 | 20,300 |
2015/09/29 | 362 | 363 | 353 | 359 | 34,400 |
2015/09/28 | 368 | 372 | 366 | 370 | 13,200 |
2015/09/25 | 374 | 377 | 365 | 373 | 35,700 |
2015/09/24 | 381 | 388 | 376 | 379 | 12,400 |
2015/09/18 | 380 | 380 | 375 | 377 | 2,300 |
2015/09/17 | 377 | 379 | 376 | 379 | 5,400 |
2015/09/16 | 377 | 378 | 371 | 376 | 9,000 |
2015/09/15 | 384 | 384 | 375 | 377 | 20,200 |
2015/09/14 | 375 | 384 | 374 | 384 | 15,400 |
2015/09/11 | 378 | 381 | 371 | 375 | 23,600 |
2015/09/10 | 368 | 402 | 368 | 375 | 23,800 |
2015/09/09 | 379 | 390 | 373 | 379 | 38,700 |
2015/09/08 | 387 | 398 | 371 | 371 | 19,700 |
2015/09/07 | 395 | 395 | 384 | 384 | 14,100 |
2015/09/04 | 428 | 428 | 413 | 413 | 3,500 |
2015/09/03 | 412 | 428 | 412 | 415 | 5,700 |
2015/09/02 | 410 | 411 | 406 | 410 | 19,000 |
2015/09/01 | 417 | 418 | 408 | 412 | 7,700 |
2015/08/31 | 419 | 419 | 415 | 417 | 6,600 |
2015/08/28 | 415 | 418 | 409 | 415 | 4,900 |
2015/08/27 | 390 | 421 | 388 | 415 | 11,500 |
2015/08/26 | 380 | 389 | 360 | 388 | 20,400 |
2015/08/25 | 382 | 393 | 364 | 365 | 45,600 |
2015/08/24 | 395 | 405 | 385 | 400 | 106,200 |
2015/08/21 | 455 | 468 | 441 | 443 | 17,800 |
2015/08/20 | 459 | 460 | 454 | 456 | 6,400 |
2015/08/19 | 468 | 474 | 458 | 459 | 5,600 |
2015/08/18 | 480 | 480 | 470 | 478 | 1,600 |
2015/08/17 | 480 | 480 | 472 | 480 | 6,400 |
2015/08/14 | 478 | 478 | 463 | 467 | 6,000 |
2015/08/13 | 461 | 479 | 459 | 479 | 11,000 |
2015/08/12 | 475 | 475 | 461 | 461 | 8,900 |
2015/08/11 | 467 | 478 | 463 | 467 | 22,500 |
2015/08/10 | 490 | 490 | 470 | 470 | 24,500 |
2015/08/07 | 497 | 509 | 472 | 490 | 51,700 |
2015/08/06 | 468 | 490 | 461 | 490 | 40,200 |
2015/08/05 | 462 | 467 | 451 | 458 | 19,100 |
2015/08/04 | 461 | 470 | 456 | 468 | 17,200 |
2015/08/03 | 470 | 471 | 458 | 470 | 36,100 |
2015/07/31 | 530 | 540 | 456 | 460 | 283,000 |
2015/07/30 | 484 | 484 | 484 | 484 | 31,100 |
2015/07/29 | 404 | 408 | 400 | 404 | 2,100 |
2015/07/28 | 411 | 413 | 405 | 412 | 1,800 |
2015/07/27 | 414 | 415 | 410 | 411 | 3,700 |
2015/07/24 | 410 | 413 | 410 | 413 | 1,500 |
2015/07/23 | 411 | 411 | 410 | 411 | 1,700 |
2015/07/22 | 411 | 415 | 410 | 410 | 10,400 |
2015/07/21 | 415 | 415 | 414 | 414 | 400 |
2015/07/17 | 411 | 417 | 410 | 415 | 8,200 |
2015/07/16 | 410 | 419 | 410 | 415 | 7,900 |
2015/07/15 | 408 | 409 | 405 | 409 | 4,200 |
2015/07/14 | 395 | 407 | 394 | 407 | 1,700 |
2015/07/13 | 388 | 396 | 388 | 391 | 5,400 |
2015/07/10 | 390 | 397 | 390 | 396 | 2,200 |
2015/07/09 | 380 | 398 | 364 | 398 | 11,300 |
2015/07/08 | 420 | 420 | 410 | 410 | 4,900 |
2015/07/07 | 426 | 426 | 420 | 420 | 4,100 |
2015/07/06 | 428 | 428 | 422 | 426 | 18,500 |
2015/07/03 | 422 | 427 | 421 | 427 | 2,900 |
2015/07/02 | 411 | 418 | 411 | 417 | 12,500 |
2015/07/01 | 414 | 415 | 408 | 415 | 3,500 |
2015/06/30 | 404 | 414 | 404 | 412 | 6,700 |
2015/06/29 | 407 | 407 | 390 | 404 | 11,600 |
2015/06/26 | 408 | 409 | 408 | 409 | 1,100 |
2015/06/25 | 407 | 411 | 407 | 409 | 5,100 |
2015/06/24 | 404 | 407 | 403 | 406 | 2,800 |
2015/06/23 | 404 | 405 | 404 | 404 | 1,100 |
2015/06/22 | 403 | 403 | 400 | 402 | 2,800 |
2015/06/19 | 397 | 403 | 397 | 403 | 7,700 |
2015/06/18 | 396 | 397 | 395 | 397 | 900 |
2015/06/17 | 395 | 396 | 395 | 396 | 900 |
2015/06/16 | 400 | 400 | 396 | 399 | 1,600 |
2015/06/15 | 397 | 400 | 397 | 400 | 900 |
2015/06/12 | 403 | 403 | 392 | 399 | 18,000 |
2015/06/11 | 409 | 409 | 398 | 398 | 10,800 |
2015/06/10 | 413 | 420 | 401 | 402 | 18,400 |
2015/06/09 | 413 | 413 | 408 | 409 | 3,400 |
2015/06/08 | 406 | 411 | 405 | 407 | 5,600 |
2015/06/05 | 405 | 410 | 398 | 402 | 11,500 |
2015/06/04 | 405 | 405 | 405 | 405 | 3,000 |
2015/06/03 | 405 | 408 | 405 | 406 | 3,700 |
2015/06/02 | 403 | 418 | 403 | 406 | 8,100 |
2015/06/01 | 403 | 404 | 392 | 403 | 13,900 |
2015/05/29 | 435 | 435 | 400 | 403 | 74,900 |
2015/05/28 | 410 | 487 | 405 | 437 | 255,500 |
2015/05/27 | 408 | 448 | 400 | 407 | 17,700 |
2015/05/26 | 394 | 408 | 387 | 400 | 10,200 |
2015/05/25 | 386 | 450 | 386 | 394 | 43,800 |
2015/05/22 | 377 | 387 | 377 | 387 | 15,000 |
2015/05/21 | 375 | 375 | 374 | 375 | 1,100 |
2015/05/20 | 375 | 378 | 374 | 375 | 4,300 |
2015/05/19 | 375 | 378 | 370 | 374 | 7,500 |
2015/05/18 | 377 | 377 | 374 | 375 | 1,800 |
2015/05/15 | 370 | 375 | 370 | 375 | 2,000 |
2015/05/14 | 374 | 377 | 369 | 369 | 2,800 |
2015/05/13 | 370 | 372 | 361 | 372 | 3,200 |
2015/05/12 | 374 | 374 | 364 | 374 | 8,600 |
2015/05/11 | 369 | 370 | 368 | 370 | 1,700 |
2015/05/08 | 368 | 368 | 366 | 367 | 500 |
2015/05/07 | 374 | 374 | 367 | 367 | 1,000 |
2015/05/01 | 374 | 374 | 368 | 370 | 2,400 |
2015/04/30 | 376 | 376 | 373 | 374 | 2,900 |
2015/04/28 | 375 | 376 | 373 | 376 | 900 |
2015/04/27 | 379 | 379 | 375 | 375 | 2,300 |
2015/04/24 | 370 | 374 | 370 | 374 | 1,400 |
2015/04/23 | 373 | 375 | 370 | 370 | 5,200 |
2015/04/22 | 373 | 377 | 372 | 377 | 2,100 |
2015/04/21 | 373 | 375 | 371 | 374 | 3,800 |
2015/04/20 | 371 | 373 | 371 | 372 | 2,600 |
2015/04/17 | 373 | 373 | 372 | 372 | 1,000 |
2015/04/16 | 375 | 375 | 361 | 372 | 3,700 |
2015/04/15 | 374 | 375 | 371 | 371 | 4,900 |
2015/04/14 | 375 | 377 | 371 | 373 | 3,700 |
2015/04/13 | 375 | 378 | 371 | 372 | 4,200 |
2015/04/10 | 378 | 378 | 378 | 378 | 300 |
2015/04/09 | 370 | 377 | 368 | 377 | 3,400 |
2015/04/08 | 370 | 376 | 370 | 375 | 2,000 |
2015/04/07 | 371 | 375 | 371 | 375 | 5,400 |
2015/04/06 | 375 | 375 | 368 | 371 | 2,900 |
2015/04/02 | 370 | 376 | 370 | 374 | 3,300 |
2015/04/01 | 376 | 377 | 360 | 370 | 5,400 |
2015/03/31 | 378 | 378 | 370 | 374 | 3,100 |
2015/03/30 | 377 | 377 | 358 | 375 | 6,900 |
2015/03/27 | 377 | 381 | 377 | 378 | 1,700 |
2015/03/26 | 388 | 391 | 380 | 380 | 4,700 |
2015/03/25 | 389 | 389 | 385 | 388 | 4,000 |
2015/03/24 | 385 | 386 | 384 | 386 | 4,800 |
2015/03/23 | 382 | 385 | 382 | 385 | 2,600 |
2015/03/20 | 380 | 384 | 380 | 382 | 1,400 |
2015/03/19 | 385 | 388 | 381 | 383 | 1,600 |
2015/03/18 | 389 | 389 | 386 | 388 | 4,400 |
2015/03/17 | 385 | 389 | 385 | 389 | 6,700 |
2015/03/16 | 377 | 385 | 377 | 384 | 8,800 |
2015/03/13 | 379 | 383 | 377 | 378 | 3,300 |
2015/03/12 | 384 | 388 | 380 | 380 | 6,200 |
2015/03/11 | 383 | 383 | 378 | 378 | 1,300 |
2015/03/10 | 385 | 385 | 380 | 382 | 4,700 |
2015/03/09 | 380 | 385 | 380 | 384 | 2,700 |
2015/03/06 | 384 | 384 | 375 | 380 | 5,600 |
2015/03/05 | 377 | 379 | 373 | 375 | 1,800 |
2015/03/04 | 380 | 388 | 363 | 382 | 13,200 |
2015/03/03 | 388 | 398 | 385 | 385 | 4,900 |
2015/03/02 | 380 | 396 | 380 | 388 | 7,900 |
2015/02/27 | 390 | 405 | 360 | 378 | 25,900 |
2015/02/26 | 379 | 389 | 375 | 389 | 12,600 |
2015/02/25 | 375 | 379 | 374 | 379 | 9,200 |
2015/02/25 | 1 -> 2.00 分割 | ||||
2015/02/24 | 749 | 750 | 745 | 748 | 7,700 |
2015/02/23 | 746 | 749 | 746 | 749 | 4,600 |
2015/02/20 | 746 | 749 | 746 | 748 | 1,300 |
2015/02/19 | 750 | 750 | 745 | 746 | 4,100 |
2015/02/18 | 747 | 749 | 747 | 748 | 700 |
2015/02/17 | 750 | 754 | 745 | 747 | 4,500 |
2015/02/16 | 740 | 746 | 740 | 740 | 2,700 |
2015/02/13 | 750 | 751 | 740 | 750 | 1,900 |
2015/02/12 | 750 | 750 | 740 | 750 | 2,000 |
2015/02/10 | 750 | 750 | 744 | 749 | 1,400 |
2015/02/09 | 759 | 762 | 743 | 750 | 3,400 |
2015/02/06 | 754 | 760 | 752 | 760 | 6,300 |
2015/02/05 | 759 | 759 | 750 | 754 | 2,000 |
2015/02/04 | 742 | 753 | 735 | 752 | 5,400 |
2015/02/03 | 760 | 760 | 743 | 756 | 10,000 |
2015/02/02 | 738 | 758 | 738 | 757 | 11,700 |
2015/01/30 | 770 | 778 | 702 | 735 | 77,900 |
2015/01/29 | 770 | 770 | 770 | 770 | 13,100 |
2015/01/28 | 639 | 670 | 639 | 670 | 18,700 |
2015/01/27 | 635 | 639 | 631 | 639 | 600 |
2015/01/26 | 630 | 640 | 629 | 635 | 3,700 |
2015/01/23 | 635 | 643 | 635 | 643 | 2,500 |
2015/01/22 | 626 | 636 | 626 | 636 | 300 |
2015/01/21 | 634 | 650 | 626 | 626 | 2,000 |
2015/01/20 | 634 | 643 | 634 | 636 | 700 |
2015/01/19 | 630 | 634 | 627 | 634 | 400 |
2015/01/16 | 620 | 630 | 613 | 630 | 2,200 |
2015/01/15 | 630 | 630 | 626 | 630 | 3,200 |
2015/01/14 | 640 | 640 | 625 | 634 | 4,300 |
2015/01/13 | 625 | 630 | 625 | 630 | 8,400 |
2015/01/09 | 630 | 630 | 625 | 630 | 2,000 |
2015/01/08 | 626 | 640 | 626 | 640 | 1,200 |
2015/01/07 | 635 | 635 | 635 | 635 | 300 |
2015/01/06 | 630 | 630 | 629 | 630 | 2,500 |
2015/01/05 | 625 | 634 | 625 | 634 | 4,300 |