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 |
---|---|---|---|---|---|
2019/12/30 | 519 | 519 | 512 | 517 | 8,500 |
2019/12/27 | 516 | 518 | 516 | 517 | 5,500 |
2019/12/26 | 517 | 519 | 510 | 510 | 18,000 |
2019/12/25 | 518 | 518 | 511 | 515 | 13,500 |
2019/12/24 | 516 | 518 | 513 | 518 | 4,900 |
2019/12/23 | 516 | 519 | 514 | 516 | 20,700 |
2019/12/20 | 511 | 515 | 510 | 515 | 3,000 |
2019/12/19 | 509 | 512 | 508 | 512 | 6,700 |
2019/12/18 | 520 | 520 | 508 | 508 | 25,100 |
2019/12/17 | 513 | 519 | 511 | 519 | 6,100 |
2019/12/16 | 512 | 520 | 510 | 511 | 9,100 |
2019/12/13 | 514 | 517 | 510 | 511 | 12,500 |
2019/12/12 | 516 | 516 | 509 | 512 | 5,500 |
2019/12/11 | 519 | 519 | 512 | 514 | 7,100 |
2019/12/10 | 516 | 522 | 515 | 517 | 10,400 |
2019/12/09 | 528 | 528 | 513 | 516 | 32,300 |
2019/12/06 | 506 | 518 | 506 | 511 | 12,700 |
2019/12/05 | 502 | 514 | 502 | 504 | 58,900 |
2019/12/04 | 519 | 524 | 514 | 522 | 23,900 |
2019/12/03 | 507 | 519 | 505 | 519 | 48,000 |
2019/12/02 | 495 | 515 | 495 | 515 | 35,900 |
2019/11/29 | 496 | 498 | 491 | 497 | 5,200 |
2019/11/28 | 504 | 505 | 497 | 499 | 10,100 |
2019/11/27 | 506 | 506 | 498 | 501 | 6,300 |
2019/11/26 | 510 | 510 | 500 | 502 | 12,500 |
2019/11/25 | 512 | 512 | 501 | 503 | 11,000 |
2019/11/22 | 496 | 505 | 494 | 504 | 11,300 |
2019/11/21 | 500 | 502 | 490 | 495 | 9,500 |
2019/11/20 | 486 | 504 | 485 | 504 | 24,400 |
2019/11/19 | 489 | 492 | 487 | 492 | 9,700 |
2019/11/18 | 479 | 492 | 479 | 491 | 4,000 |
2019/11/15 | 477 | 481 | 476 | 477 | 9,100 |
2019/11/14 | 487 | 487 | 480 | 480 | 4,800 |
2019/11/13 | 491 | 494 | 480 | 488 | 15,200 |
2019/11/12 | 490 | 499 | 490 | 499 | 4,400 |
2019/11/11 | 500 | 500 | 490 | 492 | 6,900 |
2019/11/08 | 503 | 503 | 499 | 500 | 5,700 |
2019/11/07 | 505 | 510 | 501 | 503 | 13,200 |
2019/11/06 | 491 | 507 | 491 | 502 | 9,700 |
2019/11/05 | 480 | 494 | 480 | 493 | 15,600 |
2019/11/01 | 486 | 488 | 480 | 480 | 14,700 |
2019/10/31 | 500 | 500 | 486 | 488 | 11,900 |
2019/10/30 | 500 | 501 | 496 | 499 | 6,700 |
2019/10/29 | 510 | 516 | 492 | 492 | 26,400 |
2019/10/28 | 514 | 514 | 490 | 499 | 102,100 |
2019/10/25 | 463 | 479 | 462 | 472 | 24,200 |
2019/10/24 | 468 | 469 | 464 | 465 | 7,100 |
2019/10/23 | 457 | 469 | 457 | 468 | 18,100 |
2019/10/21 | 465 | 467 | 459 | 459 | 5,200 |
2019/10/18 | 454 | 465 | 454 | 462 | 5,700 |
2019/10/17 | 452 | 454 | 452 | 453 | 1,000 |
2019/10/16 | 453 | 454 | 451 | 452 | 2,200 |
2019/10/15 | 451 | 454 | 451 | 453 | 1,300 |
2019/10/11 | 459 | 459 | 447 | 449 | 21,700 |
2019/10/10 | 459 | 459 | 459 | 459 | 500 |
2019/10/09 | 455 | 459 | 453 | 459 | 3,100 |
2019/10/08 | 456 | 460 | 454 | 459 | 2,900 |
2019/10/07 | 451 | 453 | 451 | 453 | 3,000 |
2019/10/04 | 452 | 453 | 449 | 450 | 4,500 |
2019/10/03 | 452 | 454 | 450 | 452 | 2,200 |
2019/10/02 | 452 | 453 | 452 | 453 | 2,300 |
2019/10/01 | 455 | 458 | 452 | 452 | 6,000 |
2019/09/30 | 459 | 463 | 456 | 456 | 3,100 |
2019/09/27 | 461 | 461 | 449 | 455 | 11,900 |
2019/09/26 | 469 | 471 | 461 | 461 | 23,000 |
2019/09/25 | 468 | 468 | 463 | 464 | 8,300 |
2019/09/24 | 462 | 469 | 462 | 469 | 16,600 |
2019/09/20 | 456 | 474 | 455 | 461 | 51,100 |
2019/09/19 | 457 | 471 | 455 | 460 | 38,400 |
2019/09/18 | 449 | 453 | 449 | 450 | 2,500 |
2019/09/17 | 452 | 457 | 448 | 448 | 8,000 |
2019/09/13 | 454 | 454 | 449 | 449 | 5,100 |
2019/09/12 | 452 | 453 | 451 | 453 | 1,000 |
2019/09/11 | 455 | 456 | 450 | 450 | 2,500 |
2019/09/10 | 448 | 464 | 448 | 454 | 12,800 |
2019/09/09 | 449 | 453 | 448 | 448 | 3,000 |
2019/09/06 | 450 | 451 | 446 | 448 | 4,700 |
2019/09/05 | 452 | 454 | 450 | 450 | 2,600 |
2019/09/04 | 452 | 458 | 448 | 449 | 6,200 |
2019/09/03 | 449 | 453 | 448 | 450 | 2,100 |
2019/09/02 | 453 | 453 | 449 | 449 | 4,800 |
2019/08/30 | 456 | 457 | 452 | 453 | 2,800 |
2019/08/29 | 460 | 460 | 451 | 456 | 3,900 |
2019/08/28 | 456 | 456 | 452 | 452 | 3,400 |
2019/08/27 | 458 | 460 | 454 | 454 | 3,600 |
2019/08/26 | 452 | 453 | 446 | 446 | 8,900 |
2019/08/23 | 465 | 467 | 458 | 460 | 19,700 |
2019/08/22 | 463 | 463 | 460 | 460 | 3,100 |
2019/08/21 | 461 | 462 | 460 | 462 | 1,300 |
2019/08/20 | 459 | 460 | 459 | 459 | 1,900 |
2019/08/19 | 459 | 459 | 459 | 459 | 300 |
2019/08/16 | 453 | 459 | 453 | 454 | 3,700 |
2019/08/15 | 454 | 454 | 447 | 453 | 6,600 |
2019/08/14 | 451 | 456 | 447 | 455 | 4,300 |
2019/08/13 | 448 | 450 | 442 | 448 | 5,000 |
2019/08/09 | 446 | 451 | 446 | 447 | 1,200 |
2019/08/08 | 451 | 452 | 446 | 446 | 700 |
2019/08/07 | 445 | 448 | 445 | 448 | 300 |
2019/08/06 | 450 | 450 | 440 | 445 | 6,500 |
2019/08/05 | 456 | 456 | 453 | 453 | 1,800 |
2019/08/02 | 453 | 467 | 453 | 460 | 21,000 |
2019/08/01 | 460 | 460 | 457 | 457 | 2,100 |
2019/07/31 | 459 | 461 | 456 | 460 | 3,200 |
2019/07/30 | 464 | 466 | 457 | 462 | 7,200 |
2019/07/29 | 472 | 472 | 454 | 458 | 23,500 |
2019/07/26 | 459 | 480 | 454 | 473 | 16,900 |
2019/07/25 | 463 | 463 | 454 | 454 | 7,400 |
2019/07/24 | 460 | 461 | 453 | 459 | 10,200 |
2019/07/23 | 459 | 459 | 454 | 457 | 2,200 |
2019/07/22 | 459 | 461 | 454 | 457 | 7,100 |
2019/07/19 | 447 | 448 | 446 | 447 | 2,800 |
2019/07/18 | 447 | 451 | 445 | 447 | 10,900 |
2019/07/17 | 454 | 454 | 453 | 453 | 300 |
2019/07/16 | 460 | 460 | 454 | 454 | 4,000 |
2019/07/12 | 460 | 460 | 456 | 456 | 500 |
2019/07/11 | 459 | 459 | 456 | 459 | 1,000 |
2019/07/10 | 452 | 459 | 452 | 456 | 8,800 |
2019/07/09 | 456 | 467 | 445 | 445 | 19,900 |
2019/07/08 | 449 | 452 | 447 | 450 | 14,100 |
2019/07/05 | 443 | 450 | 443 | 449 | 4,600 |
2019/07/04 | 441 | 447 | 440 | 447 | 2,800 |
2019/07/03 | 448 | 449 | 436 | 440 | 18,100 |
2019/07/02 | 449 | 450 | 448 | 450 | 4,000 |
2019/07/01 | 443 | 447 | 443 | 447 | 4,000 |
2019/06/28 | 441 | 444 | 439 | 443 | 3,300 |
2019/06/27 | 441 | 441 | 436 | 438 | 4,500 |
2019/06/26 | 442 | 442 | 432 | 435 | 7,200 |
2019/06/25 | 443 | 443 | 436 | 436 | 6,600 |
2019/06/24 | 437 | 441 | 434 | 441 | 4,800 |
2019/06/21 | 430 | 439 | 428 | 437 | 18,300 |
2019/06/20 | 423 | 435 | 423 | 434 | 5,000 |
2019/06/19 | 424 | 426 | 423 | 423 | 4,000 |
2019/06/18 | 424 | 424 | 423 | 423 | 2,000 |
2019/06/17 | 422 | 424 | 420 | 424 | 4,100 |
2019/06/14 | 426 | 432 | 415 | 420 | 25,400 |
2019/06/13 | 428 | 429 | 426 | 426 | 1,700 |
2019/06/12 | 425 | 433 | 425 | 426 | 4,200 |
2019/06/11 | 426 | 426 | 423 | 425 | 8,000 |
2019/06/10 | 425 | 442 | 423 | 423 | 11,300 |
2019/06/07 | 438 | 440 | 431 | 431 | 4,500 |
2019/06/06 | 436 | 442 | 432 | 437 | 3,800 |
2019/06/05 | 448 | 448 | 436 | 436 | 8,000 |
2019/06/04 | 448 | 453 | 441 | 442 | 2,200 |
2019/06/03 | 446 | 452 | 440 | 440 | 3,600 |
2019/05/31 | 451 | 455 | 446 | 446 | 2,100 |
2019/05/30 | 454 | 455 | 454 | 455 | 2,400 |
2019/05/29 | 456 | 456 | 449 | 452 | 2,800 |
2019/05/28 | 456 | 458 | 448 | 452 | 8,100 |
2019/05/27 | 458 | 458 | 454 | 454 | 4,100 |
2019/05/24 | 440 | 454 | 435 | 448 | 3,600 |
2019/05/23 | 440 | 445 | 440 | 445 | 1,000 |
2019/05/22 | 440 | 440 | 438 | 439 | 1,300 |
2019/05/21 | 442 | 445 | 436 | 436 | 3,500 |
2019/05/20 | 448 | 448 | 441 | 445 | 5,000 |
2019/05/17 | 448 | 454 | 445 | 448 | 4,800 |
2019/05/16 | 453 | 458 | 447 | 447 | 15,400 |
2019/05/15 | 446 | 454 | 443 | 454 | 3,500 |
2019/05/14 | 450 | 452 | 445 | 445 | 3,900 |
2019/05/13 | 454 | 460 | 451 | 452 | 2,900 |
2019/05/10 | 446 | 455 | 446 | 455 | 500 |
2019/05/09 | 456 | 456 | 440 | 446 | 3,400 |
2019/05/08 | 464 | 464 | 455 | 455 | 3,500 |
2019/05/07 | 462 | 462 | 455 | 462 | 1,700 |
2019/04/26 | 455 | 455 | 430 | 446 | 11,900 |
2019/04/25 | 454 | 454 | 437 | 449 | 15,600 |
2019/04/24 | 458 | 460 | 458 | 458 | 1,000 |
2019/04/23 | 459 | 460 | 459 | 460 | 3,700 |
2019/04/22 | 458 | 458 | 458 | 458 | 1,700 |
2019/04/19 | 458 | 458 | 457 | 457 | 400 |
2019/04/18 | 462 | 462 | 458 | 458 | 1,700 |
2019/04/17 | 464 | 464 | 463 | 463 | 500 |
2019/04/16 | 463 | 468 | 463 | 463 | 700 |
2019/04/15 | 462 | 462 | 460 | 462 | 2,700 |
2019/04/12 | 465 | 465 | 461 | 462 | 2,700 |
2019/04/11 | 471 | 471 | 466 | 466 | 1,600 |
2019/04/10 | 469 | 470 | 469 | 469 | 600 |
2019/04/09 | 469 | 471 | 469 | 471 | 700 |
2019/04/08 | 474 | 474 | 469 | 469 | 700 |
2019/04/05 | 467 | 479 | 463 | 474 | 4,300 |
2019/04/04 | 463 | 468 | 463 | 465 | 7,800 |
2019/04/03 | 462 | 463 | 462 | 463 | 500 |
2019/04/02 | 464 | 464 | 463 | 463 | 2,200 |
2019/04/01 | 460 | 464 | 460 | 464 | 2,700 |
2019/03/29 | 462 | 462 | 462 | 462 | 200 |
2019/03/28 | 468 | 468 | 461 | 462 | 2,600 |
2019/03/27 | 472 | 472 | 461 | 464 | 2,700 |
2019/03/26 | 468 | 469 | 466 | 468 | 6,400 |
2019/03/25 | 471 | 471 | 460 | 460 | 7,300 |
2019/03/22 | 469 | 469 | 467 | 467 | 700 |
2019/03/20 | 467 | 471 | 467 | 469 | 1,000 |
2019/03/19 | 466 | 471 | 466 | 469 | 900 |
2019/03/18 | 464 | 468 | 462 | 462 | 2,100 |
2019/03/15 | 464 | 470 | 462 | 462 | 4,200 |
2019/03/14 | 479 | 479 | 467 | 468 | 1,600 |
2019/03/13 | 478 | 480 | 472 | 472 | 1,000 |
2019/03/12 | 475 | 483 | 475 | 476 | 4,100 |
2019/03/11 | 469 | 471 | 469 | 471 | 1,000 |
2019/03/08 | 465 | 473 | 460 | 469 | 13,300 |
2019/03/07 | 491 | 493 | 486 | 489 | 4,500 |
2019/03/06 | 496 | 496 | 490 | 490 | 800 |
2019/03/05 | 484 | 498 | 484 | 498 | 4,100 |
2019/03/04 | 490 | 490 | 485 | 487 | 1,700 |
2019/03/01 | 483 | 490 | 483 | 490 | 3,500 |
2019/02/28 | 493 | 493 | 485 | 485 | 2,700 |
2019/02/27 | 486 | 493 | 481 | 483 | 8,500 |
2019/02/26 | 483 | 489 | 478 | 478 | 6,000 |
2019/02/25 | 480 | 481 | 477 | 480 | 4,400 |
2019/02/22 | 473 | 473 | 473 | 473 | 1,500 |
2019/02/21 | 470 | 474 | 470 | 474 | 3,700 |
2019/02/20 | 471 | 473 | 466 | 471 | 1,400 |
2019/02/19 | 459 | 471 | 459 | 471 | 2,800 |
2019/02/18 | 455 | 478 | 454 | 462 | 4,500 |
2019/02/15 | 452 | 456 | 452 | 455 | 2,000 |
2019/02/14 | 456 | 460 | 451 | 457 | 2,900 |
2019/02/13 | 453 | 458 | 453 | 456 | 1,400 |
2019/02/12 | 457 | 461 | 453 | 453 | 4,600 |
2019/02/08 | 462 | 463 | 456 | 456 | 3,800 |
2019/02/07 | 463 | 471 | 463 | 464 | 2,300 |
2019/02/06 | 477 | 478 | 462 | 462 | 4,300 |
2019/02/05 | 480 | 484 | 478 | 480 | 3,700 |
2019/02/04 | 486 | 495 | 480 | 487 | 4,600 |
2019/02/01 | 480 | 488 | 480 | 483 | 900 |
2019/01/31 | 476 | 480 | 476 | 480 | 3,100 |
2019/01/30 | 479 | 480 | 471 | 473 | 5,200 |
2019/01/29 | 485 | 485 | 454 | 463 | 13,300 |
2019/01/28 | 493 | 494 | 459 | 476 | 24,000 |
2019/01/25 | 468 | 500 | 465 | 491 | 25,100 |
2019/01/24 | 453 | 469 | 452 | 455 | 3,600 |
2019/01/23 | 460 | 464 | 455 | 456 | 2,500 |
2019/01/22 | 455 | 476 | 451 | 457 | 8,400 |
2019/01/21 | 461 | 467 | 452 | 452 | 6,000 |
2019/01/18 | 467 | 470 | 435 | 460 | 7,400 |
2019/01/17 | 480 | 489 | 465 | 467 | 4,100 |
2019/01/16 | 470 | 480 | 458 | 478 | 3,300 |
2019/01/15 | 459 | 465 | 454 | 464 | 4,100 |
2019/01/11 | 446 | 457 | 446 | 457 | 3,000 |
2019/01/10 | 448 | 451 | 439 | 449 | 12,200 |
2019/01/09 | 437 | 446 | 432 | 446 | 3,500 |
2019/01/08 | 430 | 435 | 427 | 430 | 3,200 |
2019/01/07 | 429 | 433 | 417 | 433 | 6,500 |
2019/01/04 | 405 | 428 | 402 | 415 | 8,000 |