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 | 1,000 | 1,000 | -9 | -0.9 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,143 | 1,145 | 1,124 | 1,126 | +3 | +0.3 | 2,900 |
| 8/27 | 1,140 | 1,140 | 1,122 | 1,123 | -7 | -0.6 | 4,600 |
| 8/26 | 1,122 | 1,130 | 1,122 | 1,130 | +2 | +0.2 | 5,600 |
| 8/23 | 1,130 | 1,133 | 1,122 | 1,128 | -2 | -0.2 | 3,100 |
| 8/22 | 1,124 | 1,135 | 1,123 | 1,130 | +6 | +0.5 | 2,600 |
| 8/21 | 1,114 | 1,126 | 1,114 | 1,124 | +10 | +0.9 | 1,700 |
| 8/20 | 1,114 | 1,127 | 1,114 | 1,114 | +1 | +0.1 | 3,100 |
| 8/19 | 1,148 | 1,148 | 1,109 | 1,113 | -29 | -2.5 | 4,200 |
| 8/16 | 1,121 | 1,152 | 1,120 | 1,142 | +31 | +2.8 | 4,900 |
| 8/15 | 1,077 | 1,121 | 1,077 | 1,111 | +40 | +3.7 | 5,700 |
| 8/14 | 1,082 | 1,109 | 1,071 | 1,071 | -3 | -0.3 | 4,300 |
| 8/13 | 1,094 | 1,094 | 1,055 | 1,074 | +40 | +3.9 | 7,500 |
| 8/9 | 1,065 | 1,096 | 1,025 | 1,034 | -31 | -2.9 | 15,400 |
| 8/8 | 1,066 | 1,078 | 1,063 | 1,065 | -13 | -1.2 | 4,500 |
| 8/7 | 1,000 | 1,100 | 1,000 | 1,078 | +78 | +7.8 | 11,700 |
| 8/6 | 1,065 | 1,065 | 999 | 1,000 | +70 | +7.5 | 17,400 |
| 8/5 | 1,022 | 1,050 | 890 | 930 | -197 | -17.5 | 41,800 |
| 8/2 | 1,150 | 1,150 | 1,082 | 1,127 | -76 | -6.3 | 22,500 |
| 8/1 | 1,227 | 1,227 | 1,175 | 1,203 | -9 | -0.7 | 9,700 |
| 7/31 | 1,228 | 1,228 | 1,206 | 1,212 | -18 | -1.5 | 7,500 |
| 7/30 | 1,230 | 1,230 | 1,224 | 1,230 | +12 | +1.0 | 5,800 |
| 7/29 | 1,248 | 1,250 | 1,210 | 1,218 | -84 | -6.5 | 35,300 |
| 7/26 | 1,299 | 1,318 | 1,292 | 1,302 | +12 | +0.9 | 15,700 |
| 7/25 | 1,264 | 1,290 | 1,263 | 1,290 | +25 | +2.0 | 4,700 |
| 7/24 | 1,269 | 1,269 | 1,251 | 1,265 | +10 | +0.8 | 3,000 |
| 7/23 | 1,257 | 1,261 | 1,255 | 1,255 | -8 | -0.6 | 4,400 |
| 7/22 | 1,278 | 1,279 | 1,263 | 1,263 | +2 | +0.2 | 2,800 |
| 7/19 | 1,287 | 1,287 | 1,261 | 1,261 | -9 | -0.7 | 3,400 |
| 7/18 | 1,273 | 1,274 | 1,264 | 1,270 | -12 | -0.9 | 4,000 |
| 7/17 | 1,297 | 1,297 | 1,281 | 1,282 | -15 | -1.2 | 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
