！決算発表予定日 2024/05/14
4172東証S信用
業種 情報・通信業
東和ハイシステム 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 |
|---|---|
| 1,921 (23/09/14) | 1,535 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,830 (24/01/17) | 1,550 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,610 | 1,640 | 1,608 | 1,615 | +5 | +0.3 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,623 | 1,629 | 1,610 | 1,610 | -8 | -0.5 | 1,300 |
| 4/24 | 1,618 | 1,639 | 1,618 | 1,618 | +6 | +0.4 | 700 |
| 4/23 | 1,664 | 1,664 | 1,612 | 1,612 | -12 | -0.7 | 600 |
| 4/22 | 1,635 | 1,635 | 1,624 | 1,624 | -8 | -0.5 | 400 |
| 4/19 | 1,650 | 1,650 | 1,629 | 1,632 | -18 | -1.1 | 2,300 |
| 4/18 | 1,652 | 1,674 | 1,650 | 1,650 | -42 | -2.5 | 800 |
| 4/17 | 1,696 | 1,696 | 1,692 | 1,692 | +12 | +0.7 | 200 |
| 4/16 | 1,635 | 1,680 | 1,635 | 1,680 | +12 | +0.7 | 700 |
| 4/15 | 1,668 | 1,668 | 1,668 | 1,668 | +32 | +2.0 | 100 |
| 4/12 | 1,663 | 1,666 | 1,636 | 1,636 | -7 | -0.4 | 700 |
| 4/11 | 1,673 | 1,673 | 1,633 | 1,643 | -55 | -3.2 | 500 |
| 4/10 | 1,644 | 1,698 | 1,601 | 1,698 | +48 | +2.9 | 1,900 |
| 4/9 | 1,661 | 1,661 | 1,650 | 1,650 | -12 | -0.7 | 700 |
| 4/8 | 1,710 | 1,710 | 1,655 | 1,662 | -52 | -3.0 | 2,100 |
| 4/5 | 1,717 | 1,717 | 1,714 | 1,714 | -1 | -0.1 | 1,000 |
| 4/4 | 1,715 | 1,715 | 1,715 | 1,715 | -1 | -0.1 | 200 |
| 4/3 | 1,700 | 1,716 | 1,690 | 1,716 | -1 | -0.1 | 800 |
| 4/2 | 1,737 | 1,737 | 1,717 | 1,717 | -53 | -3.0 | 400 |
| 4/1 | 1,770 | 1,770 | 1,770 | 1,770 | +5 | +0.3 | 100 |
| 3/29 | 1,730 | 1,765 | 1,730 | 1,765 | +35 | +2.0 | 500 |
| 3/28 | 1,715 | 1,737 | 1,715 | 1,730 | +15 | +0.9 | 300 |
| 3/27 | 1,725 | 1,725 | 1,715 | 1,715 | -10 | -0.6 | 600 |
| 3/26 | 1,768 | 1,768 | 1,715 | 1,725 | -30 | -1.7 | 1,600 |
| 3/25 | 1,736 | 1,755 | 1,702 | 1,755 | +30 | +1.7 | 1,500 |
| 3/22 | 1,730 | 1,745 | 1,725 | 1,725 | -11 | -0.6 | 700 |
| 3/21 | 1,750 | 1,750 | 1,736 | 1,736 | +5 | +0.3 | 400 |
| 3/19 | 1,746 | 1,746 | 1,731 | 1,731 | -14 | -0.8 | 300 |
| 3/18 | 1,740 | 1,745 | 1,739 | 1,745 | +25 | +1.5 | 600 |
| 3/15 | 1,732 | 1,732 | 1,720 | 1,720 | 0 | 0.0 | 600 |
| 3/14 | 1,733 | 1,733 | 1,720 | 1,720 | -5 | -0.3 | 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