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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,003 | 1,015 | 994 | 1,004 | -2 | -0.2 | 52,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,059 | 1,076 | 1,004 | 1,006 | -63 | -5.9 | 39,200 |
| 11/8 | 1,059 | 1,069 | 1,035 | 1,069 | +10 | +0.9 | 19,400 |
| 11/1 | 1,075 | 1,118 | 1,033 | 1,059 | -101 | -8.7 | 83,100 |
| 10/25 | 1,107 | 1,192 | 1,099 | 1,160 | +53 | +4.8 | 46,100 |
| 10/18 | 1,117 | 1,119 | 1,098 | 1,107 | -14 | -1.3 | 17,500 |
| 10/11 | 1,193 | 1,193 | 1,117 | 1,121 | -48 | -4.1 | 21,600 |
| 10/4 | 1,098 | 1,217 | 1,091 | 1,169 | +66 | +6.0 | 34,300 |
| 9/27 | 1,098 | 1,128 | 1,080 | 1,103 | +23 | +2.1 | 30,100 |
| 9/20 | 1,087 | 1,097 | 1,066 | 1,080 | -7 | -0.6 | 23,600 |
| 9/13 | 1,071 | 1,110 | 1,065 | 1,087 | +2 | +0.2 | 17,400 |
| 9/6 | 1,148 | 1,149 | 1,085 | 1,085 | -47 | -4.2 | 33,600 |
| 8/30 | 1,122 | 1,145 | 1,120 | 1,132 | +4 | +0.4 | 19,200 |
| 8/23 | 1,148 | 1,148 | 1,109 | 1,128 | -14 | -1.2 | 14,700 |
| 8/16 | 1,094 | 1,152 | 1,055 | 1,142 | +108 | +10.4 | 22,400 |
| 8/9 | 1,022 | 1,100 | 890 | 1,034 | -93 | -8.3 | 90,800 |
| 8/2 | 1,248 | 1,250 | 1,082 | 1,127 | -175 | -13.4 | 80,800 |
| 7/26 | 1,278 | 1,318 | 1,251 | 1,302 | +41 | +3.3 | 30,600 |
| 7/19 | 1,300 | 1,301 | 1,261 | 1,261 | -28 | -2.2 | 16,500 |
| 7/12 | 1,294 | 1,350 | 1,261 | 1,289 | -4 | -0.3 | 56,500 |
| 7/5 | 1,251 | 1,297 | 1,251 | 1,293 | +46 | +3.7 | 30,500 |
| 6/28 | 1,229 | 1,250 | 1,225 | 1,247 | +24 | +2.0 | 29,000 |
| 6/21 | 1,201 | 1,239 | 1,201 | 1,223 | +23 | +1.9 | 22,600 |
| 6/14 | 1,200 | 1,240 | 1,181 | 1,200 | 0 | 0.0 | 27,200 |
| 6/7 | 1,248 | 1,248 | 1,200 | 1,200 | -20 | -1.6 | 27,500 |
| 5/31 | 1,244 | 1,250 | 1,201 | 1,220 | +17 | +1.4 | 29,600 |
| 5/24 | 1,233 | 1,265 | 1,201 | 1,203 | -30 | -2.4 | 33,100 |
| 5/17 | 1,250 | 1,312 | 1,231 | 1,233 | -67 | -5.2 | 52,700 |
| 5/10 | 1,276 | 1,340 | 1,255 | 1,300 | +28 | +2.2 | 43,200 |
| 5/2 | 1,276 | 1,279 | 1,260 | 1,272 | +12 | +1.0 | 14,200 |
| 4/26 | 1,221 | 1,275 | 1,221 | 1,260 | +34 | +2.8 | 23,400 |
▶︎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
