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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,035 (24/08/20) | 1,327 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,035 (24/08/20) | 1,327 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,857 | 1,857 | 1,850 | 1,850 | -7 | -0.4 | 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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,878 | 1,890 | 1,878 | 1,890 | -8 | -0.4 | 1,200 |
| 10/7 | 1,911 | 1,912 | 1,898 | 1,898 | -13 | -0.7 | 500 |
| 10/4 | 1,909 | 1,915 | 1,908 | 1,911 | -4 | -0.2 | 1,600 |
| 10/3 | 1,889 | 1,915 | 1,882 | 1,915 | +61 | +3.3 | 1,100 |
| 10/2 | 1,869 | 1,869 | 1,854 | 1,854 | -46 | -2.4 | 900 |
| 10/1 | 1,890 | 1,900 | 1,890 | 1,900 | +44 | +2.4 | 200 |
| 9/30 | 1,895 | 1,895 | 1,855 | 1,856 | -44 | -2.3 | 1,600 |
| 9/27 | 1,895 | 1,947 | 1,893 | 1,900 | -53 | -2.7 | 2,200 |
| 9/26 | 1,947 | 1,957 | 1,931 | 1,953 | +28 | +1.5 | 2,400 |
| 9/25 | 1,925 | 1,936 | 1,925 | 1,925 | +4 | +0.2 | 1,300 |
| 9/24 | 1,967 | 1,967 | 1,917 | 1,921 | -47 | -2.4 | 2,100 |
| 9/20 | 1,939 | 1,969 | 1,937 | 1,968 | +29 | +1.5 | 2,700 |
| 9/19 | 1,908 | 1,939 | 1,908 | 1,939 | +39 | +2.1 | 3,700 |
| 9/18 | 1,889 | 1,900 | 1,889 | 1,900 | +15 | +0.8 | 1,100 |
| 9/17 | 1,856 | 1,885 | 1,856 | 1,885 | +29 | +1.6 | 1,500 |
| 9/13 | 1,856 | 1,856 | 1,856 | 1,856 | +4 | +0.2 | 500 |
| 9/12 | 1,834 | 1,858 | 1,834 | 1,852 | +13 | +0.7 | 600 |
| 9/11 | 1,860 | 1,867 | 1,839 | 1,839 | -20 | -1.1 | 1,000 |
| 9/10 | 1,861 | 1,865 | 1,859 | 1,859 | 0 | 0.0 | 900 |
| 9/9 | 1,817 | 1,860 | 1,816 | 1,859 | +41 | +2.3 | 1,600 |
| 9/6 | 1,832 | 1,840 | 1,812 | 1,818 | -32 | -1.7 | 3,900 |
| 9/5 | 1,826 | 1,850 | 1,820 | 1,850 | -6 | -0.3 | 4,300 |
| 9/4 | 1,895 | 1,895 | 1,801 | 1,856 | -53 | -2.8 | 7,500 |
| 9/3 | 1,914 | 1,917 | 1,900 | 1,909 | -11 | -0.6 | 3,000 |
| 9/2 | 1,920 | 1,940 | 1,896 | 1,920 | 0 | 0.0 | 4,700 |
| 8/30 | 1,915 | 1,921 | 1,892 | 1,920 | +9 | +0.5 | 2,800 |
| 8/29 | 1,926 | 1,932 | 1,910 | 1,911 | -4 | -0.2 | 2,100 |
| 8/28 | 1,942 | 1,942 | 1,902 | 1,915 | -27 | -1.4 | 2,100 |
| 8/27 | 1,957 | 1,959 | 1,942 | 1,942 | -15 | -0.8 | 3,100 |
| 8/26 | 1,989 | 1,989 | 1,942 | 1,957 | +7 | +0.4 | 7,800 |
▶︎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
