9029東証S信用
業種 陸運業
ヒガシトゥエンティワン 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 |
---|---|
1,320 (24/03/27) | 885 (23/05/22) |
昨年来高値 | 昨年来安値 |
---|---|
1,320 (24/03/27) | 716 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,303 | 1,328 | 1,271 | 1,305 | -14 | -1.1 | 10,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,320 | 1,320 | 1,302 | 1,319 | +10 | +0.8 | 7,700 |
3/26 | 1,291 | 1,318 | 1,281 | 1,309 | +14 | +1.1 | 13,000 |
3/25 | 1,270 | 1,295 | 1,261 | 1,295 | +26 | +2.1 | 15,700 |
3/22 | 1,265 | 1,275 | 1,249 | 1,269 | +10 | +0.8 | 10,300 |
3/21 | 1,235 | 1,276 | 1,235 | 1,259 | +25 | +2.0 | 17,400 |
3/19 | 1,206 | 1,234 | 1,200 | 1,234 | +43 | +3.6 | 8,500 |
3/18 | 1,187 | 1,199 | 1,179 | 1,191 | +11 | +0.9 | 12,900 |
3/15 | 1,174 | 1,180 | 1,173 | 1,180 | +7 | +0.6 | 3,800 |
3/14 | 1,174 | 1,179 | 1,167 | 1,173 | +1 | +0.1 | 2,200 |
3/13 | 1,180 | 1,190 | 1,165 | 1,172 | +1 | +0.1 | 7,400 |
3/12 | 1,151 | 1,175 | 1,151 | 1,171 | +21 | +1.8 | 6,300 |
3/11 | 1,174 | 1,175 | 1,148 | 1,150 | -30 | -2.5 | 20,300 |
3/8 | 1,182 | 1,192 | 1,178 | 1,180 | -12 | -1.0 | 9,500 |
3/7 | 1,205 | 1,221 | 1,177 | 1,192 | -9 | -0.8 | 9,000 |
3/6 | 1,183 | 1,202 | 1,183 | 1,201 | +10 | +0.8 | 4,600 |
3/5 | 1,194 | 1,194 | 1,180 | 1,191 | -3 | -0.3 | 5,100 |
3/4 | 1,198 | 1,198 | 1,182 | 1,194 | +12 | +1.0 | 10,100 |
3/1 | 1,199 | 1,199 | 1,182 | 1,182 | -18 | -1.5 | 8,000 |
2/29 | 1,222 | 1,222 | 1,196 | 1,200 | -22 | -1.8 | 9,100 |
2/28 | 1,223 | 1,231 | 1,217 | 1,222 | -7 | -0.6 | 5,300 |
2/27 | 1,224 | 1,233 | 1,218 | 1,229 | +7 | +0.6 | 4,700 |
2/26 | 1,220 | 1,222 | 1,210 | 1,222 | +12 | +1.0 | 12,800 |
2/22 | 1,211 | 1,219 | 1,205 | 1,210 | +5 | +0.4 | 7,300 |
2/21 | 1,214 | 1,220 | 1,168 | 1,205 | -3 | -0.3 | 9,800 |
2/20 | 1,188 | 1,211 | 1,175 | 1,208 | +35 | +3.0 | 16,200 |
2/19 | 1,158 | 1,176 | 1,148 | 1,173 | +26 | +2.3 | 20,600 |
2/16 | 1,132 | 1,154 | 1,132 | 1,147 | +15 | +1.3 | 8,500 |
2/15 | 1,158 | 1,158 | 1,131 | 1,132 | -20 | -1.7 | 13,900 |
2/14 | 1,167 | 1,167 | 1,145 | 1,152 | -15 | -1.3 | 11,200 |
2/13 | 1,175 | 1,182 | 1,151 | 1,167 | -8 | -0.7 | 12,500 |
▶︎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