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
2023/12/29 1,074 1,089 1,073 1,084 5,100
2023/12/28 1,071 1,100 1,040 1,074 19,000
2023/12/27 1,081 1,087 1,062 1,076 10,100
2023/12/26 1,067 1,079 1,063 1,075 9,600
2023/12/25 1,080 1,081 1,055 1,077 12,500
2023/12/22 1,088 1,088 1,070 1,081 5,800
2023/12/21 1,076 1,093 1,050 1,088 10,500
2023/12/20 1,110 1,110 1,086 1,086 6,600
2023/12/19 1,087 1,108 1,087 1,102 10,300
2023/12/18 1,032 1,092 1,030 1,087 33,400
2023/12/15 1,085 1,088 1,048 1,048 30,900
2023/12/14 1,128 1,131 1,074 1,088 30,400
2023/12/13 1,145 1,148 1,123 1,128 25,600
2023/12/12 1,155 1,169 1,137 1,148 12,100
2023/12/11 1,154 1,162 1,153 1,155 6,200
2023/12/08 1,174 1,184 1,153 1,153 11,900
2023/12/07 1,180 1,199 1,161 1,190 19,800
2023/12/06 1,170 1,186 1,163 1,180 13,600
2023/12/05 1,153 1,194 1,153 1,170 10,700
2023/12/04 1,170 1,187 1,155 1,169 9,300
2023/12/01 1,144 1,169 1,137 1,147 14,100
2023/11/30 1,154 1,160 1,090 1,146 28,500
2023/11/29 1,204 1,209 1,160 1,160 24,400
2023/11/28 1,165 1,209 1,165 1,197 22,000
2023/11/27 1,133 1,161 1,133 1,151 24,900
2023/11/24 1,099 1,119 1,090 1,119 14,600
2023/11/22 1,096 1,097 1,043 1,084 11,900
2023/11/21 1,078 1,088 1,068 1,088 6,900
2023/11/20 1,078 1,090 1,063 1,069 11,200
2023/11/17 1,053 1,065 1,053 1,059 5,200
2023/11/16 1,054 1,060 1,051 1,053 4,500
2023/11/15 1,090 1,090 1,056 1,056 9,300
2023/11/14 1,043 1,081 1,043 1,060 6,700
2023/11/13 1,101 1,101 1,037 1,037 19,500
2023/11/10 1,076 1,098 1,076 1,084 17,200
2023/11/09 1,038 1,069 1,036 1,068 22,300
2023/11/08 1,017 1,042 1,015 1,025 29,300
2023/11/07 1,012 1,012 1,002 1,005 7,000
2023/11/06 1,017 1,017 1,010 1,012 8,000
2023/11/02 1,015 1,015 995 1,000 9,500
2023/11/01 1,006 1,017 1,003 1,009 25,800
2023/10/31 1,005 1,005 990 1,005 23,200
2023/10/30 1,040 1,040 999 1,006 48,700
2023/10/27 995 1,047 985 1,045 35,800
2023/10/26 985 989 976 980 9,700
2023/10/25 970 975 970 975 10,100
2023/10/24 984 984 963 978 14,900
2023/10/23 992 994 980 984 6,600
2023/10/20 986 995 984 985 6,400
2023/10/19 983 986 983 985 3,600
2023/10/18 979 980 979 980 1,300
2023/10/17 985 986 978 978 3,100
2023/10/16 980 982 976 982 5,800
2023/10/13 979 986 978 979 2,200
2023/10/12 985 986 976 976 3,100
2023/10/11 975 985 975 979 3,900
2023/10/10 975 975 965 970 3,600
2023/10/06 964 965 955 961 4,100
2023/10/05 946 960 946 954 4,700
2023/10/04 951 963 946 946 11,800
2023/10/03 970 970 956 956 11,600
2023/10/02 971 982 967 969 8,300
2023/09/29 990 990 966 969 8,400
2023/09/28 980 993 980 991 8,400
2023/09/27 986 995 974 991 10,900
2023/09/26 997 997 989 995 6,400
2023/09/25 1,000 1,004 995 997 11,500
2023/09/22 976 998 973 990 7,900
2023/09/21 995 995 980 980 7,900
2023/09/20 990 998 979 982 16,700
2023/09/19 980 990 967 988 33,000
2023/09/15 947 955 946 950 10,400
2023/09/14 946 948 943 944 5,000
2023/09/13 950 950 943 944 4,200
2023/09/12 942 954 942 946 5,200
2023/09/11 951 959 945 945 6,500
2023/09/08 968 968 949 950 7,200
2023/09/07 968 975 961 963 8,100
2023/09/06 972 972 967 969 8,200
2023/09/05 971 974 964 970 9,900
2023/09/04 975 975 968 970 11,700
2023/09/01 968 968 960 966 4,500
2023/08/31 967 973 965 968 4,800
2023/08/30 971 971 959 967 9,600
2023/08/29 977 977 964 967 8,400
2023/08/28 957 962 948 962 15,300
2023/08/25 957 957 933 944 10,500
2023/08/24 942 954 942 944 15,200
2023/08/23 927 940 927 940 3,500
2023/08/22 923 928 921 924 6,300
2023/08/21 922 925 920 920 13,700
2023/08/18 920 934 920 925 11,900
2023/08/17 939 940 921 937 31,900
2023/08/16 955 957 943 943 16,600
2023/08/15 952 972 952 960 13,100
2023/08/14 956 958 946 950 12,200
2023/08/10 960 960 941 948 17,600
2023/08/09 971 972 956 956 9,100
2023/08/08 965 968 959 967 7,900
2023/08/07 955 958 945 955 14,300
2023/08/04 956 957 945 951 15,800
2023/08/03 999 999 955 959 27,700
2023/08/02 998 999 991 999 23,300
2023/08/01 1,005 1,005 995 999 35,200
2023/07/31 1,000 1,011 981 997 144,100
2023/07/28 922 934 918 925 14,200
2023/07/27 919 921 915 920 5,000
2023/07/26 925 927 917 917 8,500
2023/07/25 925 926 919 919 6,500
2023/07/24 918 927 916 920 7,500
2023/07/21 917 917 912 917 6,500
2023/07/20 917 917 912 916 3,800
2023/07/19 907 919 907 912 6,000
2023/07/18 904 912 904 905 19,500
2023/07/14 924 929 905 905 12,800
2023/07/13 939 939 922 922 18,000
2023/07/12 939 939 933 935 9,200
2023/07/11 943 943 935 937 10,200
2023/07/10 938 942 936 936 21,300
2023/07/07 937 947 927 938 33,800
2023/07/06 935 937 932 935 28,500
2023/07/05 932 937 927 935 19,600
2023/07/04 936 937 930 932 19,300
2023/07/03 930 935 927 930 16,700
2023/06/30 932 933 926 930 17,900
2023/06/29 933 933 927 932 7,900
2023/06/28 925 934 923 927 17,800
2023/06/27 925 929 920 925 10,200
2023/06/26 926 928 922 923 4,700
2023/06/23 935 935 921 926 12,700
2023/06/22 933 934 928 931 7,900
2023/06/21 928 932 926 928 9,300
2023/06/20 926 932 920 928 9,800
2023/06/19 925 936 915 926 21,800
2023/06/16 951 951 931 938 15,700
2023/06/15 962 962 950 952 5,900
2023/06/14 958 964 958 962 6,600
2023/06/13 968 969 958 959 6,900
2023/06/12 963 967 952 967 10,500
2023/06/09 965 966 953 953 6,800
2023/06/08 960 975 960 965 11,700
2023/06/07 964 964 954 960 6,800
2023/06/06 964 967 953 955 10,800
2023/06/05 939 971 939 959 20,200
2023/06/02 934 939 932 937 5,100
2023/06/01 925 934 917 924 6,600
2023/05/31 938 940 918 925 9,600
2023/05/30 949 949 935 938 4,100
2023/05/29 928 944 928 944 6,300
2023/05/26 950 950 928 928 11,200
2023/05/25 918 949 918 949 14,600
2023/05/24 896 917 895 916 9,000
2023/05/23 890 909 890 898 12,300
2023/05/22 911 911 885 888 28,300
2023/05/19 920 920 914 914 9,700
2023/05/18 932 937 918 922 14,100
2023/05/17 945 955 935 937 8,100
2023/05/16 941 968 940 950 12,400
2023/05/15 950 954 910 946 34,000
2023/05/12 959 966 956 958 9,100
2023/05/11 963 965 958 959 11,200
2023/05/10 965 965 961 963 6,600
2023/05/09 966 994 952 965 17,200
2023/05/08 975 989 965 966 19,300
2023/05/02 983 984 961 976 14,800
2023/05/01 989 990 985 987 11,800
2023/04/28 987 993 986 989 6,000
2023/04/27 993 993 980 986 8,300
2023/04/26 990 995 967 995 13,900
2023/04/25 987 997 983 989 17,100
2023/04/24 975 984 973 980 10,500
2023/04/21 966 973 962 962 4,800
2023/04/20 979 980 965 965 10,000
2023/04/19 970 974 965 968 5,300
2023/04/18 958 970 955 970 7,700
2023/04/17 982 982 949 957 15,800
2023/04/14 982 984 970 982 11,400
2023/04/13 963 980 963 980 14,700
2023/04/12 930 958 930 958 11,200
2023/04/11 935 940 928 928 6,900
2023/04/10 936 943 932 937 3,700
2023/04/07 924 943 923 934 5,100
2023/04/06 928 940 923 923 6,800
2023/04/05 940 946 926 933 8,600
2023/04/04 950 954 934 940 9,300
2023/04/03 954 954 930 946 21,900
2023/03/31 944 984 944 954 31,200
2023/03/30 917 959 907 951 20,400
2023/03/29 918 930 917 930 11,500
2023/03/28 938 938 918 918 14,600
2023/03/27 940 940 920 927 25,500
2023/03/24 874 924 874 919 36,000
2023/03/23 865 870 859 869 9,300
2023/03/22 858 862 854 857 3,800
2023/03/20 860 863 842 852 12,200
2023/03/17 861 870 857 861 6,600
2023/03/16 835 852 828 851 8,000
2023/03/15 821 845 821 840 6,200
2023/03/14 835 842 807 821 21,800
2023/03/13 838 846 834 835 13,200
2023/03/10 851 851 844 844 9,400
2023/03/09 861 862 856 856 3,000
2023/03/08 857 863 851 857 10,800
2023/03/07 852 876 848 857 10,400
2023/03/06 865 866 845 859 13,100
2023/03/03 869 870 862 862 12,100
2023/03/02 860 862 855 861 11,500
2023/03/01 860 860 851 856 26,600
2023/02/28 837 842 835 836 4,900
2023/02/27 841 841 834 839 8,900
2023/02/24 839 840 832 836 9,200
2023/02/22 838 842 832 836 9,400
2023/02/21 835 839 835 838 2,700
2023/02/20 823 835 816 835 10,100
2023/02/17 818 818 808 815 3,500
2023/02/16 804 815 804 812 5,100
2023/02/15 826 828 804 804 17,000
2023/02/14 825 828 821 828 8,000
2023/02/13 815 822 811 822 7,400
2023/02/10 823 825 813 815 8,300
2023/02/09 832 835 825 826 6,000
2023/02/08 840 843 830 838 10,200
2023/02/07 852 852 811 825 21,800
2023/02/06 863 863 840 847 23,500
2023/02/03 829 833 819 833 14,900
2023/02/02 817 830 811 821 17,400
2023/02/01 808 817 805 811 9,500
2023/01/31 808 811 803 809 12,800
2023/01/30 801 814 790 802 48,200
2023/01/27 773 775 759 773 20,100
2023/01/26 757 767 751 759 9,900
2023/01/25 740 755 738 753 22,900
2023/01/24 750 750 741 747 9,600
2023/01/23 771 772 755 756 27,400
2023/01/20 770 771 767 769 2,400
2023/01/19 766 770 766 770 3,200
2023/01/18 772 772 767 769 6,600
2023/01/17 759 771 759 770 6,200
2023/01/16 757 767 755 760 8,100
2023/01/13 753 757 746 757 3,200
2023/01/12 751 754 745 753 6,400
2023/01/11 755 755 749 750 4,500
2023/01/10 755 761 745 749 17,000
2023/01/06 725 735 724 735 10,600
2023/01/05 724 725 716 725 8,000
2023/01/04 725 729 718 722 5,000

このページの先頭へ