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 |
---|---|---|---|---|---|
2021/12/30 | 637 | 645 | 636 | 640 | 9,800 |
2021/12/29 | 636 | 645 | 630 | 645 | 8,400 |
2021/12/28 | 627 | 633 | 622 | 630 | 27,100 |
2021/12/27 | 630 | 630 | 621 | 626 | 17,600 |
2021/12/24 | 626 | 636 | 624 | 630 | 19,300 |
2021/12/23 | 621 | 632 | 621 | 626 | 61,400 |
2021/12/22 | 620 | 631 | 620 | 626 | 16,900 |
2021/12/21 | 620 | 629 | 615 | 620 | 29,900 |
2021/12/20 | 646 | 654 | 621 | 621 | 14,900 |
2021/12/17 | 657 | 659 | 640 | 655 | 24,500 |
2021/12/16 | 662 | 665 | 656 | 658 | 12,100 |
2021/12/15 | 656 | 662 | 655 | 658 | 4,400 |
2021/12/14 | 656 | 665 | 653 | 653 | 11,900 |
2021/12/13 | 669 | 671 | 664 | 664 | 4,800 |
2021/12/10 | 679 | 679 | 664 | 667 | 15,500 |
2021/12/09 | 682 | 692 | 679 | 679 | 9,400 |
2021/12/08 | 684 | 684 | 674 | 679 | 8,800 |
2021/12/07 | 660 | 673 | 660 | 673 | 21,800 |
2021/12/06 | 660 | 665 | 657 | 657 | 13,400 |
2021/12/03 | 661 | 665 | 657 | 663 | 13,200 |
2021/12/02 | 662 | 665 | 654 | 657 | 13,500 |
2021/12/01 | 651 | 668 | 643 | 664 | 21,500 |
2021/11/30 | 658 | 667 | 650 | 650 | 12,700 |
2021/11/29 | 653 | 665 | 653 | 657 | 27,700 |
2021/11/26 | 682 | 682 | 666 | 672 | 15,100 |
2021/11/25 | 690 | 693 | 676 | 676 | 19,400 |
2021/11/24 | 696 | 696 | 688 | 690 | 15,600 |
2021/11/22 | 698 | 699 | 687 | 695 | 21,900 |
2021/11/19 | 685 | 698 | 685 | 695 | 31,200 |
2021/11/18 | 680 | 694 | 680 | 689 | 21,400 |
2021/11/17 | 687 | 687 | 674 | 674 | 14,900 |
2021/11/16 | 682 | 688 | 675 | 685 | 12,600 |
2021/11/15 | 670 | 684 | 655 | 674 | 17,500 |
2021/11/12 | 652 | 660 | 635 | 660 | 45,500 |
2021/11/11 | 674 | 680 | 653 | 656 | 43,200 |
2021/11/10 | 673 | 682 | 673 | 674 | 10,200 |
2021/11/09 | 688 | 691 | 669 | 673 | 35,900 |
2021/11/08 | 701 | 701 | 685 | 688 | 40,900 |
2021/11/05 | 704 | 708 | 702 | 702 | 8,700 |
2021/11/04 | 712 | 712 | 702 | 707 | 23,900 |
2021/11/02 | 712 | 713 | 706 | 710 | 16,600 |
2021/11/01 | 748 | 748 | 699 | 709 | 107,000 |
2021/10/29 | 743 | 756 | 737 | 748 | 35,400 |
2021/10/28 | 729 | 749 | 726 | 744 | 27,100 |
2021/10/27 | 717 | 729 | 717 | 729 | 11,400 |
2021/10/26 | 717 | 726 | 717 | 720 | 23,300 |
2021/10/25 | 720 | 720 | 710 | 715 | 20,800 |
2021/10/22 | 704 | 706 | 701 | 705 | 8,100 |
2021/10/21 | 710 | 711 | 701 | 702 | 7,300 |
2021/10/20 | 707 | 720 | 704 | 712 | 8,500 |
2021/10/19 | 707 | 708 | 699 | 707 | 14,300 |
2021/10/18 | 710 | 711 | 701 | 701 | 16,800 |
2021/10/15 | 710 | 710 | 701 | 705 | 13,200 |
2021/10/14 | 708 | 709 | 702 | 705 | 13,800 |
2021/10/13 | 717 | 721 | 705 | 708 | 16,600 |
2021/10/12 | 717 | 733 | 717 | 722 | 29,300 |
2021/10/11 | 730 | 733 | 729 | 732 | 12,100 |
2021/10/08 | 722 | 727 | 720 | 727 | 8,600 |
2021/10/07 | 726 | 728 | 719 | 720 | 15,300 |
2021/10/06 | 740 | 744 | 722 | 723 | 29,200 |
2021/10/05 | 714 | 748 | 708 | 725 | 64,500 |
2021/10/04 | 717 | 724 | 696 | 703 | 24,300 |
2021/10/01 | 734 | 734 | 709 | 717 | 22,300 |
2021/09/30 | 740 | 747 | 731 | 738 | 21,100 |
2021/09/29 | 741 | 752 | 735 | 745 | 20,200 |
2021/09/28 | 751 | 765 | 746 | 756 | 27,900 |
2021/09/27 | 745 | 774 | 745 | 755 | 19,200 |
2021/09/24 | 743 | 752 | 741 | 749 | 20,400 |
2021/09/22 | 745 | 745 | 740 | 740 | 18,800 |
2021/09/21 | 747 | 757 | 725 | 745 | 27,600 |
2021/09/17 | 769 | 770 | 760 | 765 | 11,200 |
2021/09/16 | 770 | 774 | 763 | 768 | 23,000 |
2021/09/15 | 766 | 772 | 752 | 768 | 26,900 |
2021/09/14 | 784 | 790 | 762 | 769 | 38,600 |
2021/09/13 | 769 | 783 | 755 | 770 | 47,200 |
2021/09/10 | 752 | 760 | 741 | 756 | 37,100 |
2021/09/09 | 756 | 778 | 733 | 755 | 53,900 |
2021/09/08 | 742 | 756 | 742 | 750 | 14,900 |
2021/09/07 | 747 | 749 | 740 | 741 | 15,200 |
2021/09/06 | 763 | 763 | 742 | 744 | 14,700 |
2021/09/03 | 740 | 755 | 736 | 754 | 29,900 |
2021/09/02 | 750 | 750 | 740 | 745 | 11,500 |
2021/09/01 | 762 | 762 | 742 | 750 | 13,600 |
2021/08/31 | 751 | 761 | 749 | 759 | 25,300 |
2021/08/30 | 757 | 760 | 744 | 755 | 15,600 |
2021/08/27 | 752 | 758 | 740 | 751 | 20,600 |
2021/08/26 | 759 | 775 | 754 | 759 | 24,700 |
2021/08/25 | 777 | 777 | 758 | 759 | 19,700 |
2021/08/24 | 778 | 778 | 760 | 765 | 18,300 |
2021/08/23 | 789 | 792 | 768 | 778 | 16,400 |
2021/08/20 | 771 | 801 | 753 | 788 | 35,300 |
2021/08/19 | 813 | 820 | 780 | 780 | 58,800 |
2021/08/18 | 825 | 825 | 760 | 803 | 169,300 |
2021/08/17 | 722 | 756 | 721 | 750 | 56,300 |
2021/08/16 | 733 | 733 | 701 | 720 | 18,000 |
2021/08/13 | 733 | 742 | 730 | 735 | 7,200 |
2021/08/12 | 730 | 740 | 727 | 731 | 9,700 |
2021/08/11 | 744 | 744 | 722 | 734 | 22,800 |
2021/08/10 | 727 | 727 | 712 | 720 | 11,200 |
2021/08/06 | 745 | 745 | 721 | 726 | 8,400 |
2021/08/05 | 735 | 745 | 730 | 730 | 19,700 |
2021/08/04 | 754 | 755 | 734 | 735 | 13,100 |
2021/08/03 | 745 | 775 | 745 | 755 | 18,800 |
2021/08/02 | 734 | 768 | 725 | 745 | 102,300 |
2021/07/30 | 696 | 703 | 672 | 694 | 51,600 |
2021/07/29 | 731 | 733 | 683 | 692 | 64,000 |
2021/07/28 | 749 | 749 | 730 | 733 | 6,500 |
2021/07/27 | 739 | 750 | 733 | 737 | 15,200 |
2021/07/26 | 745 | 745 | 730 | 738 | 12,600 |
2021/07/21 | 730 | 735 | 726 | 730 | 5,700 |
2021/07/20 | 725 | 747 | 725 | 728 | 8,300 |
2021/07/19 | 741 | 747 | 725 | 736 | 16,800 |
2021/07/16 | 733 | 763 | 730 | 738 | 38,100 |
2021/07/15 | 760 | 763 | 747 | 763 | 6,600 |
2021/07/14 | 775 | 775 | 761 | 767 | 5,000 |
2021/07/13 | 777 | 789 | 761 | 763 | 15,200 |
2021/07/12 | 776 | 776 | 759 | 762 | 10,700 |
2021/07/09 | 723 | 750 | 723 | 746 | 13,100 |
2021/07/08 | 740 | 753 | 721 | 721 | 22,200 |
2021/07/07 | 752 | 775 | 745 | 752 | 19,900 |
2021/07/06 | 767 | 785 | 740 | 759 | 29,100 |
2021/07/05 | 785 | 785 | 765 | 767 | 16,000 |
2021/07/02 | 793 | 808 | 771 | 771 | 50,100 |
2021/07/01 | 789 | 791 | 781 | 791 | 11,000 |
2021/06/30 | 777 | 789 | 771 | 781 | 13,200 |
2021/06/29 | 782 | 787 | 777 | 777 | 13,000 |
2021/06/28 | 765 | 780 | 755 | 780 | 19,300 |
2021/06/25 | 779 | 779 | 754 | 754 | 20,300 |
2021/06/24 | 762 | 777 | 742 | 775 | 17,500 |
2021/06/23 | 750 | 755 | 735 | 755 | 13,000 |
2021/06/22 | 734 | 750 | 725 | 749 | 9,500 |
2021/06/21 | 722 | 737 | 722 | 723 | 4,900 |
2021/06/18 | 749 | 755 | 720 | 739 | 20,000 |
2021/06/17 | 728 | 745 | 728 | 745 | 10,200 |
2021/06/16 | 719 | 735 | 719 | 729 | 7,400 |
2021/06/15 | 725 | 736 | 717 | 718 | 9,800 |
2021/06/14 | 748 | 748 | 725 | 730 | 5,300 |
2021/06/11 | 747 | 748 | 721 | 738 | 3,700 |
2021/06/10 | 762 | 762 | 695 | 741 | 25,300 |
2021/06/09 | 717 | 729 | 717 | 729 | 17,700 |
2021/06/08 | 713 | 718 | 701 | 712 | 6,200 |
2021/06/07 | 700 | 708 | 699 | 705 | 5,800 |
2021/06/04 | 673 | 691 | 673 | 691 | 6,900 |
2021/06/03 | 668 | 676 | 667 | 672 | 4,800 |
2021/06/02 | 671 | 676 | 662 | 676 | 7,600 |
2021/06/01 | 676 | 691 | 674 | 674 | 8,500 |
2021/05/31 | 694 | 698 | 675 | 682 | 8,700 |
2021/05/28 | 713 | 714 | 681 | 694 | 11,000 |
2021/05/27 | 712 | 712 | 702 | 705 | 4,000 |
2021/05/26 | 711 | 715 | 703 | 714 | 5,900 |
2021/05/25 | 720 | 720 | 702 | 705 | 11,100 |
2021/05/24 | 690 | 720 | 688 | 713 | 31,400 |
2021/05/21 | 679 | 690 | 673 | 678 | 10,400 |
2021/05/20 | 681 | 683 | 658 | 683 | 8,000 |
2021/05/19 | 680 | 681 | 663 | 681 | 5,300 |
2021/05/18 | 656 | 688 | 656 | 682 | 13,600 |
2021/05/17 | 657 | 670 | 657 | 661 | 12,000 |
2021/05/14 | 645 | 678 | 643 | 662 | 29,700 |
2021/05/13 | 635 | 644 | 610 | 636 | 44,500 |
2021/05/12 | 622 | 628 | 609 | 609 | 10,000 |
2021/05/11 | 630 | 632 | 616 | 616 | 8,500 |
2021/05/10 | 629 | 645 | 625 | 625 | 21,100 |
2021/05/07 | 625 | 628 | 622 | 627 | 7,300 |
2021/05/06 | 629 | 629 | 623 | 625 | 4,400 |
2021/04/30 | 625 | 627 | 617 | 623 | 9,000 |
2021/04/28 | 622 | 624 | 616 | 624 | 11,400 |
2021/04/27 | 625 | 625 | 611 | 617 | 8,800 |
2021/04/26 | 618 | 620 | 608 | 617 | 8,600 |
2021/04/23 | 602 | 619 | 602 | 613 | 6,500 |
2021/04/22 | 615 | 616 | 602 | 602 | 7,300 |
2021/04/21 | 614 | 615 | 601 | 615 | 7,500 |
2021/04/20 | 609 | 616 | 609 | 609 | 5,200 |
2021/04/19 | 624 | 624 | 610 | 615 | 4,300 |
2021/04/16 | 613 | 613 | 613 | 613 | 2,000 |
2021/04/15 | 609 | 613 | 602 | 608 | 12,800 |
2021/04/14 | 614 | 614 | 602 | 608 | 7,300 |
2021/04/13 | 613 | 613 | 603 | 603 | 1,700 |
2021/04/12 | 613 | 613 | 605 | 606 | 2,100 |
2021/04/09 | 618 | 618 | 609 | 612 | 2,800 |
2021/04/08 | 614 | 614 | 606 | 607 | 1,400 |
2021/04/07 | 610 | 615 | 601 | 611 | 11,200 |
2021/04/06 | 603 | 603 | 599 | 599 | 7,300 |
2021/04/05 | 600 | 603 | 597 | 603 | 4,700 |
2021/04/02 | 602 | 602 | 596 | 597 | 3,000 |
2021/04/01 | 602 | 603 | 596 | 596 | 6,200 |
2021/03/31 | 608 | 608 | 601 | 602 | 3,300 |
2021/03/30 | 618 | 622 | 602 | 609 | 13,900 |
2021/03/29 | 634 | 634 | 619 | 624 | 22,700 |
2021/03/26 | 628 | 628 | 612 | 612 | 9,400 |
2021/03/25 | 608 | 610 | 597 | 608 | 34,300 |
2021/03/24 | 605 | 605 | 588 | 596 | 6,200 |
2021/03/23 | 607 | 607 | 593 | 604 | 20,000 |
2021/03/22 | 603 | 603 | 586 | 597 | 12,100 |
2021/03/19 | 596 | 596 | 580 | 587 | 5,400 |
2021/03/18 | 598 | 600 | 585 | 586 | 8,400 |
2021/03/17 | 596 | 596 | 581 | 584 | 6,500 |
2021/03/16 | 598 | 598 | 582 | 586 | 17,100 |
2021/03/15 | 580 | 589 | 575 | 588 | 8,300 |
2021/03/12 | 584 | 584 | 572 | 573 | 4,900 |
2021/03/11 | 560 | 574 | 560 | 572 | 16,700 |
2021/03/10 | 560 | 562 | 559 | 559 | 2,700 |
2021/03/09 | 560 | 560 | 556 | 558 | 3,200 |
2021/03/08 | 564 | 565 | 555 | 560 | 4,300 |
2021/03/05 | 557 | 563 | 556 | 563 | 4,700 |
2021/03/04 | 558 | 563 | 558 | 558 | 4,800 |
2021/03/03 | 560 | 567 | 560 | 563 | 12,200 |
2021/03/02 | 560 | 570 | 558 | 559 | 7,500 |
2021/03/01 | 559 | 559 | 554 | 556 | 3,600 |
2021/02/26 | 568 | 569 | 559 | 560 | 8,700 |
2021/02/25 | 565 | 565 | 556 | 560 | 4,400 |
2021/02/24 | 559 | 559 | 551 | 555 | 7,800 |
2021/02/22 | 566 | 566 | 552 | 564 | 19,800 |
2021/02/19 | 565 | 565 | 552 | 559 | 12,200 |
2021/02/18 | 580 | 580 | 568 | 568 | 12,600 |
2021/02/17 | 576 | 585 | 573 | 580 | 7,000 |
2021/02/16 | 582 | 585 | 578 | 581 | 7,200 |
2021/02/15 | 587 | 587 | 581 | 582 | 4,500 |
2021/02/12 | 582 | 594 | 577 | 588 | 17,300 |
2021/02/10 | 587 | 587 | 580 | 582 | 9,800 |
2021/02/09 | 585 | 588 | 582 | 588 | 4,300 |
2021/02/08 | 589 | 589 | 585 | 589 | 4,400 |
2021/02/05 | 585 | 590 | 585 | 589 | 5,800 |
2021/02/04 | 590 | 594 | 588 | 588 | 3,300 |
2021/02/03 | 586 | 595 | 580 | 595 | 8,300 |
2021/02/02 | 589 | 597 | 578 | 586 | 18,100 |
2021/02/01 | 575 | 596 | 560 | 586 | 28,400 |
2021/01/29 | 630 | 631 | 615 | 625 | 17,800 |
2021/01/28 | 626 | 626 | 618 | 622 | 8,400 |
2021/01/27 | 632 | 632 | 624 | 626 | 5,900 |
2021/01/26 | 638 | 638 | 618 | 623 | 9,000 |
2021/01/25 | 630 | 636 | 618 | 632 | 10,700 |
2021/01/22 | 620 | 620 | 615 | 620 | 5,300 |
2021/01/21 | 610 | 620 | 610 | 616 | 12,300 |
2021/01/20 | 610 | 610 | 603 | 604 | 13,800 |
2021/01/19 | 599 | 610 | 592 | 609 | 19,400 |
2021/01/18 | 594 | 595 | 581 | 594 | 14,300 |
2021/01/15 | 590 | 600 | 574 | 589 | 37,300 |
2021/01/14 | 571 | 571 | 567 | 571 | 5,500 |
2021/01/13 | 567 | 567 | 558 | 565 | 5,800 |
2021/01/12 | 565 | 573 | 555 | 563 | 12,900 |
2021/01/08 | 574 | 574 | 568 | 569 | 10,400 |
2021/01/07 | 558 | 572 | 554 | 565 | 24,600 |
2021/01/06 | 562 | 564 | 544 | 559 | 10,500 |
2021/01/05 | 566 | 566 | 560 | 560 | 2,100 |
2021/01/04 | 555 | 564 | 545 | 564 | 9,400 |