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 |
|---|---|
| 1,350 (24/07/09) | 890 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,350 (24/07/09) | 890 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,009 | 1,009 | 1,003 | 1,003 | -6 | -0.6 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,119 | 1,129 | 1,117 | 1,121 | 0 | 0.0 | 2,400 |
| 10/10 | 1,135 | 1,139 | 1,121 | 1,121 | -17 | -1.5 | 8,400 |
| 10/9 | 1,124 | 1,148 | 1,124 | 1,138 | +3 | +0.3 | 6,000 |
| 10/8 | 1,177 | 1,177 | 1,135 | 1,135 | -30 | -2.6 | 2,400 |
| 10/7 | 1,193 | 1,193 | 1,165 | 1,165 | -4 | -0.3 | 2,400 |
| 10/4 | 1,162 | 1,194 | 1,162 | 1,169 | +7 | +0.6 | 1,200 |
| 10/3 | 1,188 | 1,188 | 1,129 | 1,162 | -15 | -1.3 | 3,300 |
| 10/2 | 1,200 | 1,217 | 1,173 | 1,177 | -3 | -0.3 | 7,200 |
| 10/1 | 1,151 | 1,200 | 1,120 | 1,180 | +59 | +5.3 | 12,300 |
| 9/30 | 1,098 | 1,144 | 1,091 | 1,121 | +18 | +1.6 | 10,300 |
| 9/27 | 1,105 | 1,115 | 1,098 | 1,103 | +8 | +0.7 | 6,700 |
| 9/26 | 1,128 | 1,128 | 1,095 | 1,095 | -3 | -0.3 | 8,500 |
| 9/25 | 1,100 | 1,100 | 1,082 | 1,098 | +9 | +0.8 | 5,000 |
| 9/24 | 1,098 | 1,099 | 1,080 | 1,089 | +9 | +0.8 | 9,900 |
| 9/20 | 1,089 | 1,097 | 1,080 | 1,080 | -9 | -0.8 | 9,300 |
| 9/19 | 1,079 | 1,097 | 1,076 | 1,089 | +14 | +1.3 | 4,800 |
| 9/18 | 1,075 | 1,084 | 1,075 | 1,075 | 0 | 0.0 | 2,600 |
| 9/17 | 1,087 | 1,088 | 1,066 | 1,075 | -12 | -1.1 | 6,900 |
| 9/13 | 1,097 | 1,098 | 1,085 | 1,087 | -2 | -0.2 | 3,000 |
| 9/12 | 1,083 | 1,095 | 1,083 | 1,089 | +7 | +0.7 | 2,700 |
| 9/11 | 1,100 | 1,100 | 1,082 | 1,082 | -13 | -1.2 | 2,500 |
| 9/10 | 1,081 | 1,110 | 1,081 | 1,095 | -5 | -0.5 | 2,700 |
| 9/9 | 1,071 | 1,100 | 1,065 | 1,100 | +15 | +1.4 | 6,500 |
| 9/6 | 1,108 | 1,108 | 1,085 | 1,085 | -29 | -2.6 | 4,300 |
| 9/5 | 1,097 | 1,130 | 1,094 | 1,114 | +14 | +1.3 | 15,000 |
| 9/4 | 1,126 | 1,128 | 1,100 | 1,100 | -30 | -2.7 | 5,700 |
| 9/3 | 1,131 | 1,147 | 1,124 | 1,130 | -15 | -1.3 | 4,500 |
| 9/2 | 1,148 | 1,149 | 1,145 | 1,145 | +13 | +1.2 | 4,100 |
| 8/30 | 1,141 | 1,142 | 1,132 | 1,132 | -11 | -1.0 | 1,900 |
| 8/29 | 1,126 | 1,145 | 1,120 | 1,143 | +17 | +1.5 | 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
