日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 557 561 545 558 11,600
2020/12/29 543 554 543 551 4,300
2020/12/28 568 568 533 543 21,200
2020/12/25 554 557 538 548 12,400
2020/12/24 542 557 534 557 16,300
2020/12/23 538 555 534 539 30,400
2020/12/22 538 549 532 536 10,900
2020/12/21 555 556 534 538 36,400
2020/12/18 572 573 566 566 8,000
2020/12/17 580 580 562 573 12,900
2020/12/16 585 585 579 579 6,200
2020/12/15 598 606 580 580 19,900
2020/12/14 610 612 600 607 12,600
2020/12/11 597 600 575 600 21,900
2020/12/10 600 600 589 596 11,800
2020/12/09 614 614 600 603 18,700
2020/12/08 609 616 598 614 13,400
2020/12/07 627 628 595 609 31,700
2020/12/04 660 660 610 621 45,500
2020/12/03 685 685 649 664 19,500
2020/12/02 672 683 655 676 34,300
2020/12/01 657 703 657 680 133,300
2020/11/30 670 680 642 665 92,000
2020/11/27 595 640 595 629 79,100
2020/11/26 586 610 580 605 71,300
2020/11/25 591 591 571 573 16,200
2020/11/24 586 597 580 582 18,400
2020/11/20 554 575 554 574 8,300
2020/11/19 575 581 551 556 40,900
2020/11/18 594 594 575 584 21,200
2020/11/17 589 597 583 597 66,400
2020/11/16 571 595 548 573 148,300
2020/11/13 495 535 495 531 68,100
2020/11/12 496 496 487 490 11,500
2020/11/11 492 492 490 492 4,400
2020/11/10 490 495 487 488 9,000
2020/11/09 483 489 483 486 3,300
2020/11/06 478 485 478 485 2,200
2020/11/05 491 491 484 484 1,300
2020/11/04 491 492 483 483 1,100
2020/11/02 487 487 475 487 3,900
2020/10/30 485 486 478 478 9,700
2020/10/29 491 491 484 490 3,500
2020/10/28 491 491 490 491 5,700
2020/10/27 493 493 486 491 3,900
2020/10/26 486 486 480 481 4,200
2020/10/23 481 485 480 480 800
2020/10/22 478 487 478 479 1,700
2020/10/21 475 480 475 480 9,900
2020/10/20 490 490 476 480 4,100
2020/10/19 490 490 490 490 800
2020/10/16 491 491 486 491 3,100
2020/10/15 490 495 481 491 4,600
2020/10/14 487 496 487 496 15,400
2020/10/13 485 488 480 488 4,500
2020/10/12 486 490 485 485 3,400
2020/10/09 486 489 485 485 1,900
2020/10/08 485 486 478 485 5,900
2020/10/07 484 485 483 485 2,100
2020/10/06 483 483 479 480 2,100
2020/10/05 476 483 475 483 2,500
2020/10/02 478 482 478 479 700
2020/09/30 478 490 474 485 4,100
2020/09/29 485 486 466 478 10,300
2020/09/28 493 495 488 488 8,900
2020/09/25 486 489 485 489 3,500
2020/09/24 491 491 484 486 3,400
2020/09/23 492 494 483 494 7,300
2020/09/18 480 484 480 484 5,500
2020/09/17 481 485 479 480 4,800
2020/09/16 473 485 473 481 18,000
2020/09/15 475 475 473 473 1,100
2020/09/14 478 478 468 472 4,400
2020/09/11 471 474 465 473 3,500
2020/09/10 470 471 463 471 4,300
2020/09/09 464 464 462 462 1,300
2020/09/08 465 469 465 467 3,700
2020/09/07 464 467 463 465 7,200
2020/09/04 463 465 463 465 1,400
2020/09/03 463 468 463 466 2,200
2020/09/02 461 463 461 461 1,000
2020/09/01 463 465 457 465 5,600
2020/08/31 465 468 462 463 2,500
2020/08/28 469 470 460 462 7,200
2020/08/27 467 467 462 465 6,400
2020/08/26 469 469 462 463 6,300
2020/08/25 462 462 458 458 6,000
2020/08/24 453 459 453 453 4,300
2020/08/21 454 459 451 452 4,900
2020/08/20 452 455 451 453 3,400
2020/08/19 459 460 451 455 9,600
2020/08/18 459 466 459 466 2,300
2020/08/17 470 470 463 465 1,100
2020/08/14 468 469 460 460 2,400
2020/08/13 469 469 466 468 1,300
2020/08/12 465 466 461 465 3,300
2020/08/11 472 472 462 465 4,000
2020/08/07 472 472 470 472 1,500
2020/08/06 460 464 458 464 1,000
2020/08/05 454 460 451 459 4,700
2020/08/04 432 451 432 449 7,300
2020/08/03 423 441 423 430 8,700
2020/07/31 470 470 410 421 38,500
2020/07/30 449 472 442 466 32,900
2020/07/29 488 488 480 481 3,100
2020/07/28 488 488 481 481 3,800
2020/07/27 490 490 475 481 5,500
2020/07/22 474 491 474 490 9,900
2020/07/21 474 479 474 476 6,700
2020/07/20 471 478 470 474 7,000
2020/07/17 480 485 475 476 4,100
2020/07/16 477 485 477 480 1,000
2020/07/15 488 488 475 475 5,000
2020/07/14 481 487 480 480 5,700
2020/07/13 488 493 474 481 4,300
2020/07/10 493 493 488 488 1,300
2020/07/09 491 493 486 493 2,000
2020/07/08 498 500 491 492 15,100
2020/07/07 489 491 486 491 15,700
2020/07/06 475 484 472 484 15,300
2020/07/03 471 485 471 485 6,800
2020/07/02 486 488 476 477 4,500
2020/07/01 484 488 483 485 2,500
2020/06/30 485 485 478 483 7,300
2020/06/29 497 497 467 470 25,700
2020/06/26 491 498 483 489 19,800
2020/06/25 502 502 492 494 4,100
2020/06/24 501 502 493 493 2,700
2020/06/23 500 504 497 501 3,200
2020/06/22 494 500 494 500 8,000
2020/06/19 493 498 489 494 26,500
2020/06/18 499 499 491 493 4,300
2020/06/17 496 511 492 502 26,900
2020/06/16 499 512 485 496 40,100
2020/06/15 502 502 496 496 3,300
2020/06/12 489 504 487 502 9,500
2020/06/11 515 515 500 502 9,800
2020/06/10 516 516 510 510 1,200
2020/06/09 507 517 503 517 7,300
2020/06/08 518 518 506 507 6,800
2020/06/05 510 510 499 505 15,700
2020/06/04 518 518 509 510 11,400
2020/06/03 518 518 513 516 4,500
2020/06/02 510 519 510 515 11,700
2020/06/01 513 516 510 512 6,000
2020/05/29 515 515 510 512 900
2020/05/28 519 520 513 515 17,100
2020/05/27 520 520 510 513 10,600
2020/05/26 508 516 492 516 25,600
2020/05/25 507 507 501 504 5,800
2020/05/22 494 503 493 503 6,300
2020/05/21 500 506 494 501 11,100
2020/05/20 489 505 488 505 18,800
2020/05/19 510 510 489 490 21,600
2020/05/18 501 512 500 501 3,300
2020/05/15 515 516 505 505 5,400
2020/05/14 509 513 490 505 25,100
2020/05/13 529 547 528 537 8,300
2020/05/12 539 540 529 536 8,300
2020/05/11 529 539 529 539 8,200
2020/05/08 531 531 520 523 7,800
2020/05/07 522 536 513 528 9,100
2020/05/01 547 547 520 520 9,500
2020/04/30 535 545 532 542 16,700
2020/04/28 535 535 523 523 9,300
2020/04/27 526 535 521 526 10,200
2020/04/24 526 526 508 513 3,500
2020/04/23 503 523 497 523 15,700
2020/04/22 500 504 495 499 5,600
2020/04/21 520 523 509 510 9,400
2020/04/20 505 525 505 525 10,700
2020/04/17 513 517 499 506 14,700
2020/04/16 471 499 470 495 17,900
2020/04/15 469 478 462 478 6,900
2020/04/14 464 470 461 462 5,700
2020/04/13 479 487 456 464 16,800
2020/04/10 479 480 473 477 4,000
2020/04/09 480 480 471 474 3,100
2020/04/08 466 475 465 475 3,400
2020/04/07 470 477 462 467 8,100
2020/04/06 460 466 459 459 9,700
2020/04/03 458 470 454 470 22,000
2020/04/02 462 474 457 457 9,400
2020/04/01 476 487 470 470 2,400
2020/03/31 493 498 477 486 8,800
2020/03/30 480 480 454 477 16,400
2020/03/27 508 513 483 498 29,800
2020/03/26 494 494 476 487 10,900
2020/03/25 490 502 482 502 14,600
2020/03/24 453 467 453 466 9,500
2020/03/23 422 445 419 445 16,900
2020/03/19 462 466 429 430 14,600
2020/03/18 465 471 454 454 13,200
2020/03/17 412 449 411 449 13,200
2020/03/16 452 452 427 427 20,400
2020/03/13 437 445 408 430 27,100
2020/03/12 471 487 454 461 19,200
2020/03/11 486 495 482 488 12,100
2020/03/10 470 521 448 478 35,900
2020/03/09 511 511 450 469 47,500
2020/03/06 543 546 533 533 19,600
2020/03/05 551 562 550 555 5,200
2020/03/04 536 549 531 546 6,000
2020/03/03 575 575 539 539 17,300
2020/03/02 528 556 528 545 16,500
2020/02/28 520 531 515 517 26,800
2020/02/27 553 557 533 542 18,700
2020/02/26 529 554 528 550 22,200
2020/02/25 528 546 525 536 22,100
2020/02/21 546 554 545 554 14,500
2020/02/20 559 561 548 552 13,000
2020/02/19 544 559 542 547 28,300
2020/02/18 553 554 540 544 34,300
2020/02/17 592 592 556 561 37,100
2020/02/14 599 600 583 583 16,800
2020/02/13 575 600 575 600 34,400
2020/02/12 589 589 570 571 9,600
2020/02/10 586 587 575 581 7,400
2020/02/07 589 592 580 586 11,200
2020/02/06 595 597 587 587 8,600
2020/02/05 587 590 578 585 16,200
2020/02/04 564 586 564 581 32,000
2020/02/03 536 565 530 562 20,800
2020/01/31 531 546 531 541 14,200
2020/01/30 560 560 530 540 55,400
2020/01/29 595 595 553 560 47,600
2020/01/28 592 596 574 582 62,000
2020/01/27 610 625 585 605 231,800
2020/01/24 608 617 582 591 64,400
2020/01/23 590 603 573 600 41,800
2020/01/22 603 604 587 595 40,600
2020/01/21 613 614 599 604 28,000
2020/01/20 598 625 592 614 62,000
2020/01/17 583 592 580 590 33,800
2020/01/16 560 584 560 574 63,000
2020/01/15 548 555 548 555 17,400
2020/01/14 522 547 522 547 20,100
2020/01/10 517 522 514 520 7,800
2020/01/09 515 517 511 515 9,300
2020/01/08 514 514 496 512 29,700
2020/01/07 512 518 512 516 4,700
2020/01/06 515 515 512 514 4,000

このページの先頭へ