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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,851 | 1,879 | 1,850 | 1,850 | 0 | 0.0 | 7,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,840 | 2,012 | 1,839 | 1,850 | -9 | -0.5 | 30,700 |
| 11/8 | 1,850 | 1,862 | 1,833 | 1,859 | -21 | -1.1 | 3,700 |
| 11/1 | 1,850 | 1,880 | 1,814 | 1,880 | +25 | +1.4 | 6,900 |
| 10/25 | 1,840 | 1,860 | 1,840 | 1,855 | +15 | +0.8 | 6,600 |
| 10/18 | 1,861 | 1,862 | 1,840 | 1,840 | -8 | -0.4 | 2,100 |
| 10/11 | 1,911 | 1,912 | 1,842 | 1,848 | -63 | -3.3 | 5,800 |
| 10/4 | 1,895 | 1,915 | 1,854 | 1,911 | +11 | +0.6 | 5,400 |
| 9/27 | 1,967 | 1,967 | 1,893 | 1,900 | -68 | -3.5 | 8,000 |
| 9/20 | 1,856 | 1,969 | 1,856 | 1,968 | +112 | +6.0 | 9,000 |
| 9/13 | 1,817 | 1,867 | 1,816 | 1,856 | +38 | +2.1 | 4,600 |
| 9/6 | 1,920 | 1,940 | 1,801 | 1,818 | -102 | -5.3 | 23,400 |
| 8/30 | 1,989 | 1,989 | 1,892 | 1,920 | -30 | -1.5 | 17,900 |
| 8/23 | 1,600 | 2,035 | 1,600 | 1,950 | +340 | +21.1 | 48,900 |
| 8/16 | 1,544 | 1,614 | 1,531 | 1,610 | +110 | +7.3 | 4,900 |
| 8/9 | 1,630 | 1,649 | 1,327 | 1,500 | -184 | -10.9 | 25,100 |
| 8/2 | 1,673 | 1,688 | 1,645 | 1,684 | 0 | 0.0 | 4,900 |
| 7/26 | 1,668 | 1,688 | 1,668 | 1,684 | +14 | +0.8 | 4,200 |
| 7/19 | 1,692 | 1,693 | 1,667 | 1,670 | -15 | -0.9 | 12,200 |
| 7/12 | 1,741 | 1,750 | 1,661 | 1,685 | -31 | -1.8 | 11,900 |
| 7/5 | 1,773 | 1,773 | 1,680 | 1,716 | -17 | -1.0 | 16,900 |
| 6/28 | 1,758 | 1,804 | 1,710 | 1,733 | -25 | -1.4 | 14,900 |
| 6/21 | 1,806 | 1,869 | 1,729 | 1,758 | -68 | -3.7 | 11,000 |
| 6/14 | 1,795 | 1,839 | 1,759 | 1,826 | +31 | +1.7 | 8,000 |
| 6/7 | 1,831 | 1,950 | 1,761 | 1,795 | -33 | -1.8 | 15,800 |
| 5/31 | 1,671 | 2,025 | 1,642 | 1,828 | +153 | +9.1 | 33,700 |
| 5/24 | 1,639 | 1,689 | 1,639 | 1,675 | -4 | -0.2 | 2,900 |
| 5/17 | 1,663 | 1,693 | 1,650 | 1,679 | 0 | 0.0 | 2,800 |
| 5/10 | 1,584 | 1,699 | 1,573 | 1,679 | +106 | +6.7 | 11,700 |
| 5/2 | 1,615 | 1,624 | 1,570 | 1,573 | -42 | -2.6 | 3,400 |
| 4/26 | 1,635 | 1,664 | 1,608 | 1,615 | -17 | -1.0 | 4,200 |
▶︎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
