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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,738 | 2,025 | 1,734 | 1,828 | +186 | +11.3 | 30,400 |
| 5/30 | 1,647 | 1,647 | 1,642 | 1,642 | -7 | -0.4 | 600 |
| 5/29 | 1,659 | 1,659 | 1,649 | 1,649 | -25 | -1.5 | 800 |
| 5/28 | 1,674 | 1,674 | 1,674 | 1,674 | 0 | 0.0 | 1,300 |
| 5/27 | 1,671 | 1,674 | 1,671 | 1,674 | -1 | -0.1 | 600 |
| 5/24 | 1,662 | 1,675 | 1,661 | 1,675 | +13 | +0.8 | 500 |
| 5/23 | 1,687 | 1,687 | 1,662 | 1,662 | -25 | -1.5 | 400 |
| 5/22 | 1,653 | 1,687 | 1,653 | 1,687 | +32 | +1.9 | 1,100 |
| 5/21 | 1,689 | 1,689 | 1,649 | 1,655 | -15 | -0.9 | 500 |
| 5/20 | 1,639 | 1,670 | 1,639 | 1,670 | ー | ー | 400 |
| 5/17 | ー | ー | ー | 1,679 | ー | ー | 0 |
| 5/16 | 1,693 | 1,693 | 1,679 | 1,679 | +23 | +1.4 | 500 |
| 5/15 | 1,673 | 1,673 | 1,656 | 1,656 | -34 | -2.0 | 200 |
| 5/14 | 1,682 | 1,690 | 1,651 | 1,690 | +40 | +2.4 | 800 |
| 5/13 | 1,663 | 1,665 | 1,650 | 1,650 | -29 | -1.7 | 1,300 |
| 5/10 | 1,683 | 1,683 | 1,648 | 1,679 | -4 | -0.2 | 1,600 |
| 5/9 | 1,600 | 1,699 | 1,600 | 1,683 | +109 | +6.9 | 7,100 |
| 5/8 | 1,609 | 1,610 | 1,573 | 1,574 | -8 | -0.5 | 1,200 |
| 5/7 | 1,584 | 1,608 | 1,582 | 1,582 | +9 | +0.6 | 1,800 |
| 5/2 | 1,590 | 1,590 | 1,570 | 1,573 | -51 | -3.1 | 1,500 |
| 5/1 | 1,600 | 1,624 | 1,595 | 1,624 | +24 | +1.5 | 600 |
| 4/30 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9 | 1,300 |
| 4/26 | 1,610 | 1,640 | 1,608 | 1,615 | +5 | +0.3 | 1,200 |
| 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 |
▶︎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
