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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,855 | 1,868 | 1,851 | 1,860 | +5 | +0.3 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,910 | 1,950 | 1,886 | 1,950 | +34 | +1.8 | 4,900 |
| 8/22 | 1,932 | 1,960 | 1,916 | 1,916 | -38 | -1.9 | 6,300 |
| 8/21 | 1,935 | 2,012 | 1,925 | 1,954 | -81 | -4.0 | 26,800 |
| 8/20 | 1,633 | 2,035 | 1,615 | 2,035 | +400 | +24.5 | 9,300 |
| 8/19 | 1,600 | 1,635 | 1,600 | 1,635 | +25 | +1.6 | 1,600 |
| 8/16 | 1,595 | 1,610 | 1,594 | 1,610 | +8 | +0.5 | 1,600 |
| 8/15 | 1,614 | 1,614 | 1,561 | 1,602 | +3 | +0.2 | 800 |
| 8/14 | 1,570 | 1,599 | 1,570 | 1,599 | +68 | +4.4 | 2,000 |
| 8/13 | 1,544 | 1,544 | 1,531 | 1,531 | +31 | +2.1 | 500 |
| 8/9 | 1,548 | 1,569 | 1,500 | 1,500 | -40 | -2.6 | 1,100 |
| 8/8 | 1,473 | 1,559 | 1,473 | 1,540 | -13 | -0.8 | 2,200 |
| 8/7 | 1,496 | 1,649 | 1,489 | 1,553 | +17 | +1.1 | 7,100 |
| 8/6 | 1,367 | 1,570 | 1,367 | 1,536 | +209 | +15.8 | 2,600 |
| 8/5 | 1,630 | 1,639 | 1,327 | 1,327 | -357 | -21.2 | 12,100 |
| 8/2 | 1,646 | 1,684 | 1,645 | 1,684 | +14 | +0.8 | 3,100 |
| 8/1 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3 | 800 |
| 7/31 | 1,673 | 1,675 | 1,673 | 1,675 | +2 | +0.1 | 300 |
| 7/30 | 1,688 | 1,688 | 1,673 | 1,673 | 0 | 0.0 | 300 |
| 7/29 | 1,673 | 1,673 | 1,673 | 1,673 | -11 | -0.7 | 400 |
| 7/26 | 1,688 | 1,688 | 1,684 | 1,684 | +4 | +0.2 | 900 |
| 7/25 | 1,680 | 1,680 | 1,670 | 1,680 | -8 | -0.5 | 700 |
| 7/24 | 1,688 | 1,688 | 1,688 | 1,688 | 0 | 0.0 | 700 |
| 7/23 | 1,675 | 1,688 | 1,675 | 1,688 | +19 | +1.1 | 1,200 |
| 7/22 | 1,668 | 1,670 | 1,668 | 1,669 | -1 | -0.1 | 700 |
| 7/19 | 1,670 | 1,672 | 1,667 | 1,670 | +3 | +0.2 | 800 |
| 7/18 | 1,674 | 1,690 | 1,667 | 1,667 | -20 | -1.2 | 6,200 |
| 7/17 | 1,683 | 1,687 | 1,669 | 1,687 | +13 | +0.8 | 1,400 |
| 7/16 | 1,692 | 1,693 | 1,674 | 1,674 | -11 | -0.7 | 3,800 |
▶︎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
