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 |
---|---|---|---|---|---|
2018/12/28 | 435 | 439 | 426 | 428 | 4,600 |
2018/12/27 | 439 | 439 | 424 | 435 | 6,100 |
2018/12/26 | 443 | 444 | 401 | 407 | 16,000 |
2018/12/25 | 396 | 398 | 387 | 395 | 19,700 |
2018/12/21 | 421 | 421 | 396 | 412 | 14,100 |
2018/12/20 | 445 | 453 | 414 | 429 | 17,500 |
2018/12/19 | 456 | 464 | 456 | 456 | 3,500 |
2018/12/18 | 463 | 471 | 460 | 468 | 7,800 |
2018/12/17 | 486 | 486 | 478 | 484 | 4,100 |
2018/12/14 | 488 | 490 | 482 | 486 | 5,900 |
2018/12/13 | 490 | 490 | 483 | 484 | 1,200 |
2018/12/12 | 480 | 483 | 475 | 483 | 800 |
2018/12/11 | 487 | 488 | 464 | 472 | 6,100 |
2018/12/10 | 489 | 490 | 485 | 486 | 4,000 |
2018/12/07 | 508 | 508 | 490 | 494 | 7,100 |
2018/12/06 | 506 | 506 | 487 | 488 | 11,200 |
2018/12/05 | 500 | 509 | 500 | 506 | 5,000 |
2018/12/04 | 516 | 520 | 500 | 500 | 7,200 |
2018/12/03 | 524 | 524 | 507 | 513 | 8,100 |
2018/11/30 | 503 | 525 | 498 | 514 | 34,700 |
2018/11/29 | 514 | 514 | 496 | 496 | 9,500 |
2018/11/28 | 514 | 516 | 496 | 496 | 22,500 |
2018/11/27 | 542 | 542 | 484 | 496 | 83,000 |
2018/11/26 | 478 | 534 | 465 | 534 | 106,800 |
2018/11/22 | 454 | 461 | 450 | 454 | 6,200 |
2018/11/21 | 448 | 456 | 448 | 454 | 9,500 |
2018/11/20 | 457 | 469 | 445 | 456 | 21,100 |
2018/11/19 | 470 | 470 | 454 | 459 | 12,800 |
2018/11/16 | 485 | 485 | 465 | 471 | 17,300 |
2018/11/15 | 483 | 490 | 481 | 482 | 10,200 |
2018/11/14 | 496 | 498 | 482 | 488 | 15,300 |
2018/11/13 | 504 | 508 | 493 | 497 | 15,000 |
2018/11/12 | 505 | 510 | 496 | 504 | 7,900 |
2018/11/09 | 500 | 507 | 498 | 501 | 6,000 |
2018/11/08 | 500 | 507 | 490 | 505 | 10,800 |
2018/11/07 | 496 | 500 | 490 | 492 | 12,900 |
2018/11/06 | 503 | 510 | 495 | 495 | 10,000 |
2018/11/05 | 502 | 502 | 494 | 495 | 7,400 |
2018/11/02 | 506 | 516 | 506 | 511 | 11,000 |
2018/11/01 | 506 | 520 | 498 | 511 | 25,900 |
2018/10/31 | 501 | 524 | 491 | 506 | 38,000 |
2018/10/30 | 475 | 504 | 462 | 498 | 100,000 |
2018/10/29 | 492 | 510 | 482 | 482 | 184,500 |
2018/10/26 | 615 | 618 | 573 | 582 | 42,700 |
2018/10/25 | 595 | 601 | 580 | 595 | 36,500 |
2018/10/24 | 621 | 637 | 605 | 615 | 18,600 |
2018/10/23 | 635 | 638 | 620 | 626 | 12,100 |
2018/10/22 | 620 | 654 | 612 | 642 | 26,700 |
2018/10/19 | 620 | 620 | 602 | 607 | 10,700 |
2018/10/18 | 623 | 635 | 619 | 620 | 8,100 |
2018/10/17 | 636 | 654 | 621 | 623 | 27,600 |
2018/10/16 | 611 | 629 | 605 | 629 | 10,700 |
2018/10/15 | 620 | 620 | 608 | 611 | 13,000 |
2018/10/12 | 580 | 614 | 580 | 606 | 27,600 |
2018/10/11 | 561 | 593 | 561 | 583 | 34,200 |
2018/10/10 | 604 | 620 | 582 | 611 | 15,900 |
2018/10/09 | 630 | 630 | 600 | 604 | 12,700 |
2018/10/05 | 620 | 637 | 608 | 626 | 38,800 |
2018/10/04 | 633 | 635 | 613 | 635 | 19,100 |
2018/10/03 | 664 | 664 | 631 | 639 | 39,300 |
2018/10/02 | 700 | 700 | 660 | 665 | 27,300 |
2018/10/01 | 693 | 710 | 682 | 696 | 42,900 |
2018/09/28 | 680 | 683 | 666 | 683 | 14,100 |
2018/09/27 | 664 | 676 | 655 | 676 | 12,100 |
2018/09/26 | 646 | 678 | 646 | 661 | 20,400 |
2018/09/25 | 653 | 655 | 645 | 649 | 12,900 |
2018/09/21 | 655 | 660 | 645 | 653 | 8,400 |
2018/09/20 | 654 | 662 | 647 | 655 | 5,800 |
2018/09/19 | 675 | 677 | 653 | 653 | 9,500 |
2018/09/18 | 675 | 680 | 668 | 673 | 5,600 |
2018/09/14 | 655 | 685 | 655 | 684 | 13,500 |
2018/09/13 | 641 | 665 | 634 | 665 | 9,000 |
2018/09/12 | 670 | 670 | 641 | 645 | 7,100 |
2018/09/11 | 666 | 679 | 652 | 672 | 22,800 |
2018/09/10 | 627 | 699 | 626 | 686 | 41,600 |
2018/09/07 | 631 | 631 | 620 | 627 | 13,200 |
2018/09/06 | 669 | 669 | 612 | 631 | 24,600 |
2018/09/05 | 705 | 707 | 641 | 660 | 84,100 |
2018/09/04 | 632 | 720 | 632 | 708 | 270,200 |
2018/09/03 | 608 | 628 | 600 | 626 | 62,400 |
2018/08/31 | 605 | 605 | 587 | 598 | 10,200 |
2018/08/30 | 617 | 618 | 610 | 615 | 11,100 |
2018/08/29 | 609 | 615 | 605 | 614 | 21,300 |
2018/08/28 | 594 | 606 | 588 | 606 | 15,400 |
2018/08/27 | 601 | 607 | 595 | 598 | 5,300 |
2018/08/24 | 606 | 606 | 592 | 604 | 10,800 |
2018/08/23 | 574 | 619 | 574 | 606 | 53,200 |
2018/08/22 | 580 | 584 | 571 | 579 | 5,100 |
2018/08/21 | 582 | 588 | 580 | 580 | 3,700 |
2018/08/20 | 583 | 587 | 574 | 581 | 5,200 |
2018/08/17 | 560 | 584 | 559 | 583 | 10,700 |
2018/08/16 | 561 | 566 | 550 | 562 | 12,700 |
2018/08/15 | 582 | 593 | 571 | 571 | 19,000 |
2018/08/14 | 583 | 595 | 582 | 586 | 3,400 |
2018/08/13 | 579 | 595 | 577 | 583 | 10,500 |
2018/08/10 | 593 | 595 | 585 | 587 | 8,700 |
2018/08/09 | 602 | 605 | 591 | 593 | 12,900 |
2018/08/08 | 591 | 600 | 585 | 600 | 16,200 |
2018/08/07 | 569 | 599 | 567 | 592 | 33,400 |
2018/08/06 | 581 | 584 | 569 | 571 | 29,500 |
2018/08/03 | 604 | 604 | 585 | 585 | 21,800 |
2018/08/02 | 601 | 604 | 587 | 604 | 29,200 |
2018/08/01 | 622 | 628 | 600 | 609 | 73,100 |
2018/07/31 | 615 | 639 | 571 | 636 | 335,200 |
2018/07/30 | 605 | 605 | 605 | 605 | 41,000 |
2018/07/27 | 496 | 505 | 495 | 505 | 17,500 |
2018/07/26 | 492 | 496 | 485 | 495 | 8,500 |
2018/07/25 | 492 | 492 | 485 | 492 | 7,400 |
2018/07/24 | 490 | 490 | 487 | 490 | 1,300 |
2018/07/23 | 485 | 490 | 480 | 490 | 5,800 |
2018/07/20 | 492 | 494 | 484 | 488 | 15,200 |
2018/07/19 | 490 | 492 | 486 | 492 | 12,300 |
2018/07/18 | 488 | 488 | 475 | 486 | 4,900 |
2018/07/17 | 479 | 494 | 478 | 481 | 12,300 |
2018/07/13 | 474 | 477 | 471 | 471 | 600 |
2018/07/12 | 470 | 476 | 469 | 474 | 3,100 |
2018/07/11 | 474 | 478 | 471 | 474 | 4,000 |
2018/07/10 | 475 | 479 | 472 | 474 | 1,600 |
2018/07/09 | 487 | 487 | 470 | 475 | 14,600 |
2018/07/06 | 467 | 469 | 463 | 463 | 11,300 |
2018/07/05 | 470 | 472 | 464 | 467 | 10,300 |
2018/07/04 | 472 | 472 | 468 | 470 | 2,800 |
2018/07/03 | 470 | 475 | 465 | 472 | 10,500 |
2018/07/02 | 475 | 478 | 470 | 474 | 11,100 |
2018/06/29 | 480 | 483 | 471 | 475 | 9,300 |
2018/06/28 | 474 | 479 | 470 | 479 | 9,200 |
2018/06/27 | 473 | 474 | 467 | 470 | 11,000 |
2018/06/26 | 474 | 475 | 466 | 468 | 7,500 |
2018/06/25 | 478 | 478 | 469 | 472 | 20,100 |
2018/06/22 | 465 | 477 | 463 | 474 | 10,200 |
2018/06/21 | 472 | 478 | 466 | 473 | 10,500 |
2018/06/20 | 461 | 478 | 458 | 474 | 17,700 |
2018/06/19 | 470 | 475 | 462 | 464 | 7,700 |
2018/06/18 | 472 | 479 | 469 | 475 | 18,700 |
2018/06/15 | 483 | 483 | 472 | 480 | 7,700 |
2018/06/14 | 480 | 482 | 471 | 482 | 17,700 |
2018/06/13 | 472 | 486 | 469 | 477 | 35,800 |
2018/06/12 | 469 | 473 | 459 | 472 | 15,500 |
2018/06/11 | 461 | 470 | 461 | 466 | 6,700 |
2018/06/08 | 459 | 464 | 450 | 463 | 17,000 |
2018/06/07 | 473 | 473 | 461 | 464 | 17,700 |
2018/06/06 | 481 | 481 | 470 | 473 | 12,700 |
2018/06/05 | 479 | 495 | 478 | 480 | 18,200 |
2018/06/04 | 492 | 495 | 477 | 481 | 22,700 |
2018/06/01 | 475 | 496 | 471 | 476 | 115,700 |
2018/05/31 | 452 | 476 | 450 | 472 | 94,100 |
2018/05/30 | 447 | 457 | 441 | 452 | 38,400 |
2018/05/29 | 437 | 448 | 435 | 448 | 12,400 |
2018/05/28 | 444 | 444 | 435 | 438 | 11,500 |
2018/05/25 | 439 | 443 | 433 | 442 | 15,000 |
2018/05/24 | 437 | 439 | 430 | 438 | 11,500 |
2018/05/23 | 438 | 440 | 431 | 438 | 12,200 |
2018/05/22 | 440 | 440 | 431 | 435 | 9,700 |
2018/05/21 | 430 | 434 | 427 | 434 | 10,800 |
2018/05/18 | 430 | 430 | 421 | 430 | 14,000 |
2018/05/17 | 428 | 430 | 418 | 429 | 15,800 |
2018/05/16 | 428 | 428 | 419 | 426 | 15,200 |
2018/05/15 | 430 | 431 | 424 | 426 | 21,500 |
2018/05/14 | 428 | 441 | 420 | 431 | 45,000 |
2018/05/11 | 454 | 464 | 442 | 448 | 46,000 |
2018/05/10 | 447 | 455 | 440 | 451 | 42,200 |
2018/05/09 | 442 | 445 | 440 | 443 | 9,900 |
2018/05/08 | 436 | 442 | 435 | 442 | 3,600 |
2018/05/07 | 433 | 444 | 433 | 436 | 18,800 |
2018/05/02 | 433 | 434 | 428 | 432 | 21,600 |
2018/05/01 | 434 | 435 | 430 | 433 | 3,800 |
2018/04/27 | 435 | 435 | 426 | 432 | 22,900 |
2018/04/26 | 432 | 432 | 425 | 432 | 17,200 |
2018/04/25 | 433 | 434 | 425 | 431 | 24,000 |
2018/04/24 | 430 | 434 | 427 | 432 | 11,800 |
2018/04/23 | 431 | 442 | 430 | 435 | 22,900 |
2018/04/20 | 429 | 431 | 426 | 430 | 9,900 |
2018/04/19 | 432 | 432 | 425 | 428 | 10,300 |
2018/04/18 | 431 | 432 | 431 | 431 | 1,800 |
2018/04/17 | 430 | 438 | 430 | 431 | 8,900 |
2018/04/16 | 423 | 431 | 422 | 430 | 8,900 |
2018/04/13 | 425 | 429 | 420 | 423 | 20,400 |
2018/04/12 | 436 | 436 | 420 | 425 | 16,000 |
2018/04/11 | 435 | 445 | 428 | 428 | 17,700 |
2018/04/10 | 428 | 435 | 427 | 433 | 10,900 |
2018/04/09 | 423 | 430 | 423 | 428 | 10,000 |
2018/04/06 | 430 | 430 | 422 | 424 | 12,400 |
2018/04/05 | 425 | 429 | 421 | 429 | 8,800 |
2018/04/04 | 422 | 426 | 422 | 425 | 5,400 |
2018/04/03 | 421 | 426 | 420 | 421 | 7,700 |
2018/04/02 | 427 | 429 | 415 | 422 | 20,000 |
2018/03/30 | 425 | 433 | 424 | 426 | 10,600 |
2018/03/29 | 423 | 423 | 420 | 420 | 4,600 |
2018/03/28 | 419 | 423 | 415 | 418 | 17,000 |
2018/03/27 | 425 | 429 | 419 | 429 | 14,100 |
2018/03/26 | 415 | 420 | 413 | 420 | 11,300 |
2018/03/23 | 415 | 422 | 410 | 415 | 23,800 |
2018/03/22 | 415 | 420 | 415 | 416 | 4,700 |
2018/03/20 | 415 | 420 | 412 | 413 | 24,100 |
2018/03/19 | 423 | 424 | 416 | 420 | 8,900 |
2018/03/16 | 421 | 425 | 419 | 423 | 11,400 |
2018/03/15 | 426 | 426 | 420 | 420 | 15,100 |
2018/03/14 | 430 | 430 | 422 | 426 | 10,800 |
2018/03/13 | 429 | 437 | 425 | 430 | 8,400 |
2018/03/12 | 426 | 429 | 426 | 428 | 2,100 |
2018/03/09 | 421 | 427 | 421 | 422 | 5,700 |
2018/03/08 | 419 | 424 | 419 | 421 | 5,600 |
2018/03/07 | 415 | 428 | 414 | 417 | 29,100 |
2018/03/06 | 414 | 431 | 410 | 417 | 46,500 |
2018/03/05 | 420 | 421 | 408 | 409 | 15,600 |
2018/03/02 | 419 | 425 | 417 | 420 | 18,300 |
2018/03/01 | 440 | 440 | 430 | 430 | 15,900 |
2018/02/28 | 437 | 441 | 431 | 440 | 29,300 |
2018/02/27 | 442 | 444 | 430 | 437 | 25,000 |
2018/02/26 | 447 | 449 | 440 | 440 | 29,700 |
2018/02/23 | 425 | 450 | 425 | 439 | 78,100 |
2018/02/22 | 422 | 425 | 415 | 422 | 27,100 |
2018/02/21 | 424 | 431 | 420 | 429 | 34,200 |
2018/02/20 | 441 | 441 | 423 | 424 | 55,200 |
2018/02/19 | 439 | 455 | 433 | 444 | 309,500 |
2018/02/16 | 380 | 395 | 380 | 383 | 10,700 |
2018/02/15 | 377 | 381 | 376 | 379 | 2,400 |
2018/02/14 | 384 | 384 | 375 | 375 | 11,500 |
2018/02/13 | 392 | 394 | 382 | 382 | 11,400 |
2018/02/09 | 375 | 389 | 375 | 389 | 13,500 |
2018/02/08 | 389 | 393 | 387 | 390 | 9,600 |
2018/02/07 | 395 | 398 | 389 | 389 | 14,500 |
2018/02/06 | 390 | 395 | 374 | 389 | 47,000 |
2018/02/05 | 413 | 416 | 409 | 411 | 29,400 |
2018/02/02 | 434 | 434 | 424 | 429 | 13,500 |
2018/02/01 | 429 | 438 | 425 | 427 | 19,200 |
2018/01/31 | 432 | 437 | 425 | 432 | 21,400 |
2018/01/30 | 443 | 457 | 432 | 438 | 74,500 |
2018/01/29 | 426 | 444 | 419 | 444 | 130,000 |
2018/01/26 | 408 | 418 | 406 | 416 | 18,300 |
2018/01/25 | 407 | 407 | 404 | 407 | 5,900 |
2018/01/24 | 406 | 410 | 406 | 406 | 13,700 |
2018/01/23 | 401 | 404 | 401 | 403 | 4,700 |
2018/01/22 | 403 | 403 | 401 | 402 | 4,900 |
2018/01/19 | 405 | 405 | 401 | 402 | 4,000 |
2018/01/18 | 403 | 406 | 402 | 402 | 4,200 |
2018/01/17 | 406 | 408 | 401 | 402 | 10,000 |
2018/01/16 | 409 | 409 | 401 | 406 | 9,000 |
2018/01/15 | 409 | 411 | 405 | 409 | 6,000 |
2018/01/12 | 406 | 408 | 405 | 408 | 7,500 |
2018/01/11 | 414 | 414 | 407 | 408 | 20,200 |
2018/01/10 | 405 | 418 | 402 | 415 | 35,100 |
2018/01/09 | 397 | 405 | 397 | 403 | 29,800 |
2018/01/05 | 395 | 398 | 394 | 395 | 2,900 |
2018/01/04 | 395 | 398 | 394 | 394 | 10,000 |