！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,221 | 1,275 | 1,221 | 1,260 | +34 | +2.8 | 27,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,306 | 1,312 | 1,225 | 1,226 | -80 | -6.1 | 43,100 |
| 4/12 | 1,315 | 1,324 | 1,288 | 1,306 | +21 | +1.6 | 22,400 |
| 4/5 | 1,297 | 1,299 | 1,259 | 1,285 | -13 | -1.0 | 27,000 |
| 3/29 | 1,270 | 1,328 | 1,261 | 1,298 | +29 | +2.3 | 50,900 |
| 3/22 | 1,187 | 1,276 | 1,179 | 1,269 | +89 | +7.5 | 49,100 |
| 3/15 | 1,174 | 1,190 | 1,148 | 1,180 | 0 | 0.0 | 40,000 |
| 3/8 | 1,198 | 1,221 | 1,177 | 1,180 | -2 | -0.2 | 38,300 |
| 3/1 | 1,220 | 1,233 | 1,182 | 1,182 | -28 | -2.3 | 39,900 |
| 2/22 | 1,158 | 1,220 | 1,148 | 1,210 | +63 | +5.5 | 53,900 |
| 2/16 | 1,175 | 1,182 | 1,131 | 1,147 | -28 | -2.4 | 46,100 |
| 2/9 | 1,155 | 1,196 | 1,132 | 1,175 | +27 | +2.4 | 66,500 |
| 2/2 | 1,140 | 1,195 | 1,117 | 1,148 | -72 | -5.9 | 158,000 |
| 1/26 | 1,194 | 1,262 | 1,179 | 1,220 | +49 | +4.2 | 108,200 |
| 1/19 | 1,146 | 1,177 | 1,140 | 1,171 | +25 | +2.2 | 48,600 |
| 1/12 | 1,178 | 1,185 | 1,137 | 1,146 | -9 | -0.8 | 64,400 |
| 1/5 | 1,096 | 1,175 | 1,084 | 1,155 | +71 | +6.6 | 38,500 |
| 12/29 | 1,080 | 1,100 | 1,040 | 1,084 | +3 | +0.3 | 56,300 |
| 12/22 | 1,032 | 1,110 | 1,030 | 1,081 | +33 | +3.2 | 66,600 |
| 12/15 | 1,154 | 1,169 | 1,048 | 1,048 | -105 | -9.1 | 105,200 |
| 12/8 | 1,170 | 1,199 | 1,153 | 1,153 | +6 | +0.5 | 65,300 |
| 12/1 | 1,133 | 1,209 | 1,090 | 1,147 | +28 | +2.5 | 113,900 |
| 11/24 | 1,078 | 1,119 | 1,043 | 1,119 | +60 | +5.7 | 44,600 |
| 11/17 | 1,101 | 1,101 | 1,037 | 1,059 | -25 | -2.3 | 45,200 |
| 11/10 | 1,017 | 1,098 | 1,002 | 1,084 | +84 | +8.4 | 83,800 |
| 11/2 | 1,040 | 1,040 | 990 | 1,000 | -45 | -4.3 | 107,200 |
| 10/27 | 992 | 1,047 | 963 | 1,045 | +60 | +6.1 | 77,100 |
| 10/20 | 980 | 995 | 976 | 985 | +6 | +0.6 | 20,200 |
| 10/13 | 975 | 986 | 965 | 979 | +18 | +1.9 | 12,800 |
| 10/6 | 971 | 982 | 946 | 961 | -8 | -0.8 | 40,500 |
| 9/29 | 1,000 | 1,004 | 966 | 969 | -21 | -2.1 | 45,600 |
▶︎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