！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,299 | 1,299 | 1,255 | 1,285 | -12 | -0.9 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,140 | 1,175 | 1,117 | 1,171 | -49 | -4.0 | 92,100 |
| 1/26 | 1,244 | 1,262 | 1,220 | 1,220 | +11 | +0.9 | 54,000 |
| 1/25 | 1,194 | 1,209 | 1,193 | 1,209 | +15 | +1.3 | 17,000 |
| 1/24 | 1,181 | 1,194 | 1,181 | 1,194 | +13 | +1.1 | 6,400 |
| 1/23 | 1,200 | 1,205 | 1,179 | 1,181 | -13 | -1.1 | 15,500 |
| 1/22 | 1,194 | 1,194 | 1,179 | 1,194 | +23 | +2.0 | 15,300 |
| 1/19 | 1,174 | 1,177 | 1,166 | 1,171 | +8 | +0.7 | 4,600 |
| 1/18 | 1,140 | 1,175 | 1,140 | 1,163 | +21 | +1.8 | 12,000 |
| 1/17 | 1,174 | 1,174 | 1,141 | 1,142 | -24 | -2.1 | 17,800 |
| 1/16 | 1,177 | 1,177 | 1,164 | 1,166 | -2 | -0.2 | 3,800 |
| 1/15 | 1,146 | 1,169 | 1,146 | 1,168 | +22 | +1.9 | 10,400 |
| 1/12 | 1,160 | 1,166 | 1,137 | 1,146 | -24 | -2.1 | 17,000 |
| 1/11 | 1,166 | 1,174 | 1,164 | 1,170 | +4 | +0.3 | 13,200 |
| 1/10 | 1,171 | 1,185 | 1,152 | 1,166 | -3 | -0.3 | 13,200 |
| 1/9 | 1,178 | 1,180 | 1,150 | 1,169 | +14 | +1.2 | 21,000 |
| 1/5 | 1,175 | 1,175 | 1,147 | 1,155 | -14 | -1.2 | 15,700 |
| 1/4 | 1,096 | 1,175 | 1,084 | 1,169 | +85 | +7.8 | 22,800 |
| 12/29 | 1,074 | 1,089 | 1,073 | 1,084 | +10 | +0.9 | 5,100 |
| 12/28 | 1,071 | 1,100 | 1,040 | 1,074 | -2 | -0.2 | 19,000 |
| 12/27 | 1,081 | 1,087 | 1,062 | 1,076 | +1 | +0.1 | 10,100 |
| 12/26 | 1,067 | 1,079 | 1,063 | 1,075 | -2 | -0.2 | 9,600 |
| 12/25 | 1,080 | 1,081 | 1,055 | 1,077 | -4 | -0.4 | 12,500 |
| 12/22 | 1,088 | 1,088 | 1,070 | 1,081 | -7 | -0.6 | 5,800 |
| 12/21 | 1,076 | 1,093 | 1,050 | 1,088 | +2 | +0.2 | 10,500 |
▶︎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