!決算発表予定日 2024/05/10
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 |
---|---|
1,328 (24/03/28) | 885 (23/05/22) |
年初来高値 | 年初来安値 |
---|---|
1,328 (24/03/28) | 1,084 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,264 | 1,267 | 1,257 | 1,260 | 0 | 0.0 | 4,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 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 |
2/9 | 1,190 | 1,196 | 1,172 | 1,175 | +6 | +0.5 | 17,000 |
2/8 | 1,161 | 1,181 | 1,160 | 1,169 | +9 | +0.8 | 14,700 |
2/7 | 1,144 | 1,161 | 1,144 | 1,160 | +16 | +1.4 | 7,200 |
2/6 | 1,140 | 1,144 | 1,135 | 1,144 | +4 | +0.4 | 6,700 |
2/5 | 1,155 | 1,155 | 1,132 | 1,140 | -8 | -0.7 | 20,900 |
2/2 | 1,150 | 1,152 | 1,144 | 1,148 | -7 | -0.6 | 16,000 |
2/1 | 1,176 | 1,176 | 1,155 | 1,155 | -21 | -1.8 | 12,000 |
1/31 | 1,157 | 1,180 | 1,150 | 1,176 | +19 | +1.6 | 11,600 |
1/30 | 1,172 | 1,195 | 1,153 | 1,157 | -14 | -1.2 | 26,300 |
▶︎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