決算new！
2024/05/09 発表
1-3月期(2Q)経常は19％増益
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,584 | 1,699 | 1,573 | 1,679 | +106 | +6.7 | 13,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,668 | 1,696 | 1,629 | 1,632 | -4 | -0.2 | 4,100 |
| 4/12 | 1,710 | 1,710 | 1,601 | 1,636 | -78 | -4.6 | 5,900 |
| 4/5 | 1,770 | 1,770 | 1,690 | 1,714 | -51 | -2.9 | 2,500 |
| 3/29 | 1,736 | 1,768 | 1,702 | 1,765 | +40 | +2.3 | 4,500 |
| 3/22 | 1,740 | 1,750 | 1,725 | 1,725 | +5 | +0.3 | 2,000 |
| 3/15 | 1,782 | 1,789 | 1,720 | 1,720 | -80 | -4.4 | 3,600 |
| 3/8 | 1,760 | 1,800 | 1,735 | 1,800 | +40 | +2.3 | 2,600 |
| 3/1 | 1,778 | 1,797 | 1,737 | 1,760 | -15 | -0.9 | 3,000 |
| 2/22 | 1,754 | 1,775 | 1,714 | 1,775 | +21 | +1.2 | 2,300 |
| 2/16 | 1,760 | 1,780 | 1,707 | 1,754 | -5 | -0.3 | 5,700 |
| 2/9 | 1,809 | 1,809 | 1,700 | 1,759 | -26 | -1.5 | 9,000 |
| 2/2 | 1,788 | 1,827 | 1,785 | 1,785 | -7 | -0.4 | 2,800 |
| 1/26 | 1,761 | 1,800 | 1,760 | 1,792 | +37 | +2.1 | 3,700 |
| 1/19 | 1,615 | 1,830 | 1,601 | 1,755 | +143 | +8.9 | 27,800 |
| 1/12 | 1,600 | 1,620 | 1,582 | 1,612 | +12 | +0.8 | 8,600 |
| 1/5 | 1,551 | 1,600 | 1,550 | 1,600 | +50 | +3.2 | 8,400 |
| 12/29 | 1,564 | 1,593 | 1,535 | 1,550 | -20 | -1.3 | 11,400 |
| 12/22 | 1,569 | 1,584 | 1,562 | 1,570 | +1 | +0.1 | 3,500 |
| 12/15 | 1,600 | 1,600 | 1,569 | 1,569 | -35 | -2.2 | 2,300 |
| 12/8 | 1,572 | 1,607 | 1,572 | 1,604 | +13 | +0.8 | 5,900 |
| 12/1 | 1,604 | 1,604 | 1,581 | 1,591 | -3 | -0.2 | 3,000 |
| 11/24 | 1,580 | 1,594 | 1,569 | 1,594 | +15 | +1.0 | 3,300 |
| 11/17 | 1,679 | 1,700 | 1,558 | 1,579 | -98 | -5.8 | 9,100 |
| 11/10 | 1,718 | 1,725 | 1,677 | 1,677 | -23 | -1.4 | 2,500 |
| 11/2 | 1,707 | 1,707 | 1,653 | 1,700 | -3 | -0.2 | 2,400 |
| 10/27 | 1,729 | 1,730 | 1,691 | 1,703 | -26 | -1.5 | 1,500 |
| 10/20 | 1,749 | 1,749 | 1,701 | 1,729 | -20 | -1.1 | 1,700 |
| 10/13 | 1,706 | 1,750 | 1,706 | 1,749 | +55 | +3.3 | 2,100 |
▶︎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