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 |