！決算発表予定日 2024/05/10
9029東証S信用
業種 陸運業
ヒガシトゥエンティワン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,328 (24/03/28) | 885 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,328 (24/03/28) | 1,084 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,276 | 1,279 | 1,271 | 1,278 | +6 | +0.5 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,272 | 1,272 | 1,265 | 1,272 | +4 | +0.3 | 900 |
| 5/1 | 1,266 | 1,279 | 1,260 | 1,268 | -3 | -0.2 | 7,200 |
| 4/30 | 1,276 | 1,276 | 1,260 | 1,271 | +11 | +0.9 | 6,100 |
| 4/26 | 1,264 | 1,267 | 1,257 | 1,260 | 0 | 0.0 | 4,100 |
| 4/25 | 1,269 | 1,269 | 1,251 | 1,260 | +2 | +0.2 | 5,200 |
| 4/24 | 1,275 | 1,275 | 1,237 | 1,258 | +3 | +0.2 | 4,900 |
| 4/23 | 1,253 | 1,269 | 1,245 | 1,255 | +10 | +0.8 | 4,500 |
| 4/22 | 1,221 | 1,245 | 1,221 | 1,245 | +19 | +1.6 | 4,700 |
| 4/19 | 1,243 | 1,248 | 1,225 | 1,226 | -17 | -1.4 | 12,800 |
| 4/18 | 1,249 | 1,256 | 1,235 | 1,243 | -15 | -1.2 | 11,500 |
| 4/17 | 1,271 | 1,284 | 1,258 | 1,258 | -15 | -1.2 | 6,700 |
| 4/16 | 1,300 | 1,312 | 1,272 | 1,273 | -27 | -2.1 | 9,100 |
| 4/15 | 1,306 | 1,309 | 1,300 | 1,300 | -6 | -0.5 | 3,000 |
| 4/12 | 1,316 | 1,324 | 1,306 | 1,306 | +5 | +0.4 | 3,400 |
| 4/11 | 1,312 | 1,312 | 1,301 | 1,301 | -11 | -0.8 | 3,300 |
| 4/10 | 1,321 | 1,321 | 1,311 | 1,312 | -5 | -0.4 | 3,100 |
| 4/9 | 1,320 | 1,320 | 1,306 | 1,317 | +25 | +1.9 | 5,100 |
| 4/8 | 1,315 | 1,315 | 1,288 | 1,292 | +7 | +0.5 | 7,500 |
| 4/5 | 1,280 | 1,297 | 1,280 | 1,285 | +5 | +0.4 | 3,900 |
| 4/4 | 1,270 | 1,295 | 1,270 | 1,280 | +14 | +1.1 | 4,300 |
| 4/3 | 1,259 | 1,278 | 1,259 | 1,266 | +1 | +0.1 | 4,000 |
| 4/2 | 1,284 | 1,292 | 1,265 | 1,265 | -7 | -0.6 | 7,100 |
| 4/1 | 1,297 | 1,299 | 1,272 | 1,272 | -26 | -2.0 | 7,700 |
| 3/29 | 1,305 | 1,321 | 1,290 | 1,298 | -7 | -0.5 | 3,800 |
| 3/28 | 1,303 | 1,328 | 1,271 | 1,305 | -14 | -1.1 | 10,700 |
| 3/27 | 1,320 | 1,320 | 1,302 | 1,319 | +10 | +0.8 | 7,700 |
| 3/26 | 1,291 | 1,318 | 1,281 | 1,309 | +14 | +1.1 | 13,000 |
| 3/25 | 1,270 | 1,295 | 1,261 | 1,295 | +26 | +2.1 | 15,700 |
| 3/22 | 1,265 | 1,275 | 1,249 | 1,269 | +10 | +0.8 | 10,300 |
| 3/21 | 1,235 | 1,276 | 1,235 | 1,259 | +25 | +2.0 | 17,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて