4172 東和ハイシステム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,863 | 1,870 | 1,857 | 1,857 | 1,600 | 1,857 |
| 2024-11-20 | 1,870 | 1,879 | 1,870 | 1,870 | 1,300 | 1,870 |
| 2024-11-19 | 1,857 | 1,870 | 1,857 | 1,870 | 1,700 | 1,870 |
| 2024-11-18 | 1,851 | 1,874 | 1,851 | 1,861 | 2,000 | 1,861 |
| 2024-11-15 | 1,951 | 1,951 | 1,843 | 1,850 | 8,900 | 1,850 |
| 2024-11-14 | 1,900 | 2,012 | 1,894 | 1,918 | 17,700 | 1,918 |
| 2024-11-13 | 1,888 | 1,919 | 1,865 | 1,918 | 2,100 | 1,918 |
| 2024-11-12 | 1,840 | 1,865 | 1,840 | 1,865 | 500 | 1,865 |
| 2024-11-11 | 1,840 | 1,840 | 1,839 | 1,839 | 200 | 1,839 |
| 2024-11-08 | 1,846 | 1,846 | 1,846 | 1,846 | 200 | 1,846 |
| 2024-11-07 | 1,840 | 1,840 | 1,833 | 1,833 | 900 | 1,833 |
| 2024-11-06 | 1,862 | 1,862 | 1,862 | 1,862 | 900 | 1,862 |
| 2024-11-05 | 1,850 | 1,861 | 1,850 | 1,861 | 1,400 | 1,861 |
| 2024-11-01 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 1,880 |
| 2024-10-31 | 1,877 | 1,880 | 1,862 | 1,862 | 1,200 | 1,862 |
| 2024-10-30 | 1,845 | 1,847 | 1,845 | 1,847 | 700 | 1,847 |
| 2024-10-29 | 1,814 | 1,826 | 1,814 | 1,818 | 3,900 | 1,818 |
| 2024-10-28 | 1,850 | 1,853 | 1,850 | 1,853 | 600 | 1,853 |
| 2024-10-25 | 1,860 | 1,860 | 1,842 | 1,855 | 1,600 | 1,855 |
| 2024-10-24 | 1,844 | 1,847 | 1,842 | 1,842 | 800 | 1,842 |
| 2024-10-23 | 1,841 | 1,843 | 1,841 | 1,843 | 200 | 1,843 |
| 2024-10-22 | 1,841 | 1,841 | 1,840 | 1,841 | 1,100 | 1,841 |
| 2024-10-21 | 1,840 | 1,841 | 1,840 | 1,841 | 2,900 | 1,841 |
| 2024-10-18 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
| 2024-10-17 | - | - | - | 1,842 | - | 1,842 |
| 2024-10-16 | 1,842 | 1,842 | 1,840 | 1,842 | 400 | 1,842 |
| 2024-10-15 | 1,861 | 1,862 | 1,845 | 1,862 | 1,200 | 1,862 |
| 2024-10-11 | 1,845 | 1,848 | 1,845 | 1,848 | 1,000 | 1,848 |
| 2024-10-10 | 1,858 | 1,858 | 1,842 | 1,845 | 700 | 1,845 |
| 2024-10-09 | 1,890 | 1,890 | 1,855 | 1,855 | 2,400 | 1,855 |
| 2024-10-08 | 1,878 | 1,890 | 1,878 | 1,890 | 1,200 | 1,890 |
| 2024-10-07 | 1,911 | 1,912 | 1,898 | 1,898 | 500 | 1,898 |
| 2024-10-04 | 1,909 | 1,915 | 1,908 | 1,911 | 1,600 | 1,911 |
| 2024-10-03 | 1,889 | 1,915 | 1,882 | 1,915 | 1,100 | 1,915 |
| 2024-10-02 | 1,869 | 1,869 | 1,854 | 1,854 | 900 | 1,854 |
| 2024-10-01 | 1,890 | 1,900 | 1,890 | 1,900 | 200 | 1,900 |
| 2024-09-30 | 1,895 | 1,895 | 1,855 | 1,856 | 1,600 | 1,856 |
| 2024-09-27 | 1,895 | 1,947 | 1,893 | 1,900 | 2,200 | 1,900 |
| 2024-09-26 | 1,947 | 1,957 | 1,931 | 1,953 | 2,400 | 1,953 |
| 2024-09-25 | 1,925 | 1,936 | 1,925 | 1,925 | 1,300 | 1,925 |
| 2024-09-24 | 1,967 | 1,967 | 1,917 | 1,921 | 2,100 | 1,921 |
| 2024-09-20 | 1,939 | 1,969 | 1,937 | 1,968 | 2,700 | 1,968 |
| 2024-09-19 | 1,908 | 1,939 | 1,908 | 1,939 | 3,700 | 1,939 |
| 2024-09-18 | 1,889 | 1,900 | 1,889 | 1,900 | 1,100 | 1,900 |
| 2024-09-17 | 1,856 | 1,885 | 1,856 | 1,885 | 1,500 | 1,885 |
| 2024-09-13 | 1,856 | 1,856 | 1,856 | 1,856 | 500 | 1,856 |
| 2024-09-12 | 1,834 | 1,858 | 1,834 | 1,852 | 600 | 1,852 |
| 2024-09-11 | 1,860 | 1,867 | 1,839 | 1,839 | 1,000 | 1,839 |
| 2024-09-10 | 1,861 | 1,865 | 1,859 | 1,859 | 900 | 1,859 |
| 2024-09-09 | 1,817 | 1,860 | 1,816 | 1,859 | 1,600 | 1,859 |
| 2024-09-06 | 1,832 | 1,840 | 1,812 | 1,818 | 3,900 | 1,818 |
| 2024-09-05 | 1,826 | 1,850 | 1,820 | 1,850 | 4,300 | 1,850 |
| 2024-09-04 | 1,895 | 1,895 | 1,801 | 1,856 | 7,500 | 1,856 |
| 2024-09-03 | 1,914 | 1,917 | 1,900 | 1,909 | 3,000 | 1,909 |
| 2024-09-02 | 1,920 | 1,940 | 1,896 | 1,920 | 4,700 | 1,920 |
| 2024-08-30 | 1,915 | 1,921 | 1,892 | 1,920 | 2,800 | 1,920 |
| 2024-08-29 | 1,926 | 1,932 | 1,910 | 1,911 | 2,100 | 1,911 |
| 2024-08-28 | 1,942 | 1,942 | 1,902 | 1,915 | 2,100 | 1,915 |
| 2024-08-27 | 1,957 | 1,959 | 1,942 | 1,942 | 3,100 | 1,942 |
| 2024-08-26 | 1,989 | 1,989 | 1,942 | 1,957 | 7,800 | 1,957 |
| 2024-08-23 | 1,910 | 1,950 | 1,886 | 1,950 | 4,900 | 1,950 |
| 2024-08-22 | 1,932 | 1,960 | 1,916 | 1,916 | 6,300 | 1,916 |
| 2024-08-21 | 1,935 | 2,012 | 1,925 | 1,954 | 26,800 | 1,954 |
| 2024-08-20 | 1,633 | 2,035 | 1,615 | 2,035 | 9,300 | 2,035 |
| 2024-08-19 | 1,600 | 1,635 | 1,600 | 1,635 | 1,600 | 1,635 |
| 2024-08-16 | 1,595 | 1,610 | 1,594 | 1,610 | 1,600 | 1,610 |
| 2024-08-15 | 1,614 | 1,614 | 1,561 | 1,602 | 800 | 1,602 |
| 2024-08-14 | 1,570 | 1,599 | 1,570 | 1,599 | 2,000 | 1,599 |
| 2024-08-13 | 1,544 | 1,544 | 1,531 | 1,531 | 500 | 1,531 |
| 2024-08-09 | 1,548 | 1,569 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2024-08-08 | 1,473 | 1,559 | 1,473 | 1,540 | 2,200 | 1,540 |
| 2024-08-07 | 1,496 | 1,649 | 1,489 | 1,553 | 7,100 | 1,553 |
| 2024-08-06 | 1,367 | 1,570 | 1,367 | 1,536 | 2,600 | 1,536 |
| 2024-08-05 | 1,630 | 1,639 | 1,327 | 1,327 | 12,100 | 1,327 |
| 2024-08-02 | 1,646 | 1,684 | 1,645 | 1,684 | 3,100 | 1,684 |
| 2024-08-01 | 1,675 | 1,675 | 1,670 | 1,670 | 800 | 1,670 |
| 2024-07-31 | 1,673 | 1,675 | 1,673 | 1,675 | 300 | 1,675 |
| 2024-07-30 | 1,688 | 1,688 | 1,673 | 1,673 | 300 | 1,673 |
| 2024-07-29 | 1,673 | 1,673 | 1,673 | 1,673 | 400 | 1,673 |
| 2024-07-26 | 1,688 | 1,688 | 1,684 | 1,684 | 900 | 1,684 |
| 2024-07-25 | 1,680 | 1,680 | 1,670 | 1,680 | 700 | 1,680 |
| 2024-07-24 | 1,688 | 1,688 | 1,688 | 1,688 | 700 | 1,688 |
| 2024-07-23 | 1,675 | 1,688 | 1,675 | 1,688 | 1,200 | 1,688 |
| 2024-07-22 | 1,668 | 1,670 | 1,668 | 1,669 | 700 | 1,669 |
| 2024-07-19 | 1,670 | 1,672 | 1,667 | 1,670 | 800 | 1,670 |
| 2024-07-18 | 1,674 | 1,690 | 1,667 | 1,667 | 6,200 | 1,667 |
| 2024-07-17 | 1,683 | 1,687 | 1,669 | 1,687 | 1,400 | 1,687 |
| 2024-07-16 | 1,692 | 1,693 | 1,674 | 1,674 | 3,800 | 1,674 |
| 2024-07-12 | 1,700 | 1,700 | 1,680 | 1,685 | 2,400 | 1,685 |
| 2024-07-11 | 1,709 | 1,709 | 1,688 | 1,700 | 1,400 | 1,700 |
| 2024-07-10 | 1,683 | 1,750 | 1,683 | 1,709 | 2,900 | 1,709 |
| 2024-07-09 | 1,695 | 1,695 | 1,661 | 1,670 | 3,800 | 1,670 |
| 2024-07-08 | 1,741 | 1,741 | 1,702 | 1,702 | 1,400 | 1,702 |
| 2024-07-05 | 1,710 | 1,716 | 1,695 | 1,716 | 1,600 | 1,716 |
| 2024-07-04 | 1,733 | 1,733 | 1,680 | 1,709 | 4,000 | 1,709 |
| 2024-07-03 | 1,702 | 1,725 | 1,680 | 1,723 | 3,900 | 1,723 |
| 2024-07-02 | 1,737 | 1,737 | 1,700 | 1,702 | 3,600 | 1,702 |
| 2024-07-01 | 1,773 | 1,773 | 1,720 | 1,749 | 3,800 | 1,749 |
| 2024-06-28 | 1,758 | 1,758 | 1,720 | 1,733 | 3,500 | 1,733 |
| 2024-06-27 | 1,726 | 1,774 | 1,726 | 1,757 | 2,800 | 1,757 |
| 2024-06-26 | 1,775 | 1,775 | 1,739 | 1,752 | 2,200 | 1,752 |
| 2024-06-25 | 1,723 | 1,777 | 1,714 | 1,775 | 2,600 | 1,775 |
| 2024-06-24 | 1,758 | 1,804 | 1,710 | 1,722 | 3,800 | 1,722 |
| 2024-06-21 | 1,750 | 1,758 | 1,729 | 1,758 | 2,000 | 1,758 |
| 2024-06-20 | 1,807 | 1,807 | 1,753 | 1,765 | 2,400 | 1,765 |
| 2024-06-19 | 1,792 | 1,807 | 1,781 | 1,807 | 1,600 | 1,807 |
| 2024-06-18 | 1,829 | 1,829 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2024-06-17 | 1,806 | 1,869 | 1,800 | 1,869 | 3,800 | 1,869 |
| 2024-06-14 | 1,839 | 1,839 | 1,760 | 1,826 | 1,900 | 1,826 |
| 2024-06-13 | 1,810 | 1,811 | 1,759 | 1,799 | 2,400 | 1,799 |
| 2024-06-12 | 1,830 | 1,830 | 1,810 | 1,810 | 1,300 | 1,810 |
| 2024-06-11 | 1,829 | 1,835 | 1,829 | 1,830 | 1,800 | 1,830 |
| 2024-06-10 | 1,795 | 1,828 | 1,788 | 1,805 | 600 | 1,805 |
| 2024-06-07 | 1,803 | 1,803 | 1,780 | 1,795 | 1,300 | 1,795 |
| 2024-06-06 | 1,838 | 1,870 | 1,761 | 1,796 | 2,700 | 1,796 |
| 2024-06-05 | 1,851 | 1,891 | 1,836 | 1,836 | 700 | 1,836 |
| 2024-06-04 | 1,875 | 1,875 | 1,830 | 1,860 | 1,500 | 1,860 |
| 2024-06-03 | 1,831 | 1,950 | 1,831 | 1,875 | 9,600 | 1,875 |
| 2024-05-31 | 1,738 | 2,025 | 1,734 | 1,828 | 30,400 | 1,828 |
| 2024-05-30 | 1,647 | 1,647 | 1,642 | 1,642 | 600 | 1,642 |
| 2024-05-29 | 1,659 | 1,659 | 1,649 | 1,649 | 800 | 1,649 |
| 2024-05-28 | 1,674 | 1,674 | 1,674 | 1,674 | 1,300 | 1,674 |
| 2024-05-27 | 1,671 | 1,674 | 1,671 | 1,674 | 600 | 1,674 |
| 2024-05-24 | 1,662 | 1,675 | 1,661 | 1,675 | 500 | 1,675 |
| 2024-05-23 | 1,687 | 1,687 | 1,662 | 1,662 | 400 | 1,662 |
| 2024-05-22 | 1,653 | 1,687 | 1,653 | 1,687 | 1,100 | 1,687 |
| 2024-05-21 | 1,689 | 1,689 | 1,649 | 1,655 | 500 | 1,655 |
| 2024-05-20 | 1,639 | 1,670 | 1,639 | 1,670 | 400 | 1,670 |
| 2024-05-17 | - | - | - | 1,679 | - | 1,679 |
| 2024-05-16 | 1,693 | 1,693 | 1,679 | 1,679 | 500 | 1,679 |
| 2024-05-15 | 1,673 | 1,673 | 1,656 | 1,656 | 200 | 1,656 |
| 2024-05-14 | 1,682 | 1,690 | 1,651 | 1,690 | 800 | 1,690 |
| 2024-05-13 | 1,663 | 1,665 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2024-05-10 | 1,683 | 1,683 | 1,648 | 1,679 | 1,600 | 1,679 |
| 2024-05-09 | 1,600 | 1,699 | 1,600 | 1,683 | 7,100 | 1,683 |
| 2024-05-08 | 1,609 | 1,610 | 1,573 | 1,574 | 1,200 | 1,574 |
| 2024-05-07 | 1,584 | 1,608 | 1,582 | 1,582 | 1,800 | 1,582 |
| 2024-05-02 | 1,590 | 1,590 | 1,570 | 1,573 | 1,500 | 1,573 |
| 2024-05-01 | 1,600 | 1,624 | 1,595 | 1,624 | 600 | 1,624 |
| 2024-04-30 | 1,615 | 1,615 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2024-04-26 | 1,610 | 1,640 | 1,608 | 1,615 | 1,200 | 1,615 |
| 2024-04-25 | 1,623 | 1,629 | 1,610 | 1,610 | 1,300 | 1,610 |
| 2024-04-24 | 1,618 | 1,639 | 1,618 | 1,618 | 700 | 1,618 |
| 2024-04-23 | 1,664 | 1,664 | 1,612 | 1,612 | 600 | 1,612 |
| 2024-04-22 | 1,635 | 1,635 | 1,624 | 1,624 | 400 | 1,624 |
| 2024-04-19 | 1,650 | 1,650 | 1,629 | 1,632 | 2,300 | 1,632 |
| 2024-04-18 | 1,652 | 1,674 | 1,650 | 1,650 | 800 | 1,650 |
| 2024-04-17 | 1,696 | 1,696 | 1,692 | 1,692 | 200 | 1,692 |
| 2024-04-16 | 1,635 | 1,680 | 1,635 | 1,680 | 700 | 1,680 |
| 2024-04-15 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2024-04-12 | 1,663 | 1,666 | 1,636 | 1,636 | 700 | 1,636 |
| 2024-04-11 | 1,673 | 1,673 | 1,633 | 1,643 | 500 | 1,643 |
| 2024-04-10 | 1,644 | 1,698 | 1,601 | 1,698 | 1,900 | 1,698 |
| 2024-04-09 | 1,661 | 1,661 | 1,650 | 1,650 | 700 | 1,650 |
| 2024-04-08 | 1,710 | 1,710 | 1,655 | 1,662 | 2,100 | 1,662 |
| 2024-04-05 | 1,717 | 1,717 | 1,714 | 1,714 | 1,000 | 1,714 |
| 2024-04-04 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2024-04-03 | 1,700 | 1,716 | 1,690 | 1,716 | 800 | 1,716 |
| 2024-04-02 | 1,737 | 1,737 | 1,717 | 1,717 | 400 | 1,717 |
| 2024-04-01 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2024-03-29 | 1,730 | 1,765 | 1,730 | 1,765 | 500 | 1,765 |
| 2024-03-28 | 1,715 | 1,737 | 1,715 | 1,730 | 300 | 1,730 |
| 2024-03-27 | 1,725 | 1,725 | 1,715 | 1,715 | 600 | 1,715 |
| 2024-03-26 | 1,768 | 1,768 | 1,715 | 1,725 | 1,600 | 1,725 |
| 2024-03-25 | 1,736 | 1,755 | 1,702 | 1,755 | 1,500 | 1,755 |
| 2024-03-22 | 1,730 | 1,745 | 1,725 | 1,725 | 700 | 1,725 |
| 2024-03-21 | 1,750 | 1,750 | 1,736 | 1,736 | 400 | 1,736 |
| 2024-03-19 | 1,746 | 1,746 | 1,731 | 1,731 | 300 | 1,731 |
| 2024-03-18 | 1,740 | 1,745 | 1,739 | 1,745 | 600 | 1,745 |
| 2024-03-15 | 1,732 | 1,732 | 1,720 | 1,720 | 600 | 1,720 |
| 2024-03-14 | 1,733 | 1,733 | 1,720 | 1,720 | 400 | 1,720 |
| 2024-03-13 | 1,735 | 1,735 | 1,725 | 1,725 | 200 | 1,725 |
| 2024-03-12 | 1,735 | 1,735 | 1,735 | 1,735 | 500 | 1,735 |
| 2024-03-11 | 1,782 | 1,789 | 1,720 | 1,725 | 1,900 | 1,725 |
| 2024-03-08 | 1,755 | 1,800 | 1,744 | 1,800 | 1,400 | 1,800 |
| 2024-03-07 | 1,750 | 1,750 | 1,735 | 1,748 | 700 | 1,748 |
| 2024-03-06 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 1,738 |
| 2024-03-05 | 1,736 | 1,736 | 1,736 | 1,736 | 100 | 1,736 |
| 2024-03-04 | 1,760 | 1,760 | 1,735 | 1,735 | 200 | 1,735 |
| 2024-03-01 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2024-02-29 | - | - | - | 1,760 | - | 1,760 |
| 2024-02-28 | 1,760 | 1,761 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-02-27 | 1,792 | 1,797 | 1,757 | 1,769 | 700 | 1,769 |
| 2024-02-26 | 1,778 | 1,779 | 1,737 | 1,752 | 1,900 | 1,752 |
| 2024-02-22 | 1,761 | 1,775 | 1,732 | 1,775 | 900 | 1,775 |
| 2024-02-21 | 1,734 | 1,760 | 1,734 | 1,760 | 500 | 1,760 |
| 2024-02-20 | 1,754 | 1,755 | 1,714 | 1,721 | 900 | 1,721 |
| 2024-02-19 | - | - | - | 1,754 | - | 1,754 |
| 2024-02-16 | 1,730 | 1,754 | 1,730 | 1,754 | 400 | 1,754 |
| 2024-02-15 | 1,780 | 1,780 | 1,730 | 1,730 | 2,200 | 1,730 |
| 2024-02-14 | 1,726 | 1,752 | 1,707 | 1,726 | 2,600 | 1,726 |
| 2024-02-13 | 1,760 | 1,769 | 1,726 | 1,726 | 500 | 1,726 |
| 2024-02-09 | 1,732 | 1,759 | 1,732 | 1,759 | 800 | 1,759 |
| 2024-02-08 | 1,735 | 1,738 | 1,734 | 1,738 | 800 | 1,738 |
| 2024-02-07 | 1,700 | 1,737 | 1,700 | 1,737 | 200 | 1,737 |
| 2024-02-06 | 1,755 | 1,755 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2024-02-05 | 1,809 | 1,809 | 1,755 | 1,755 | 6,100 | 1,755 |
| 2024-02-02 | 1,797 | 1,802 | 1,785 | 1,785 | 800 | 1,785 |
| 2024-02-01 | 1,797 | 1,827 | 1,797 | 1,799 | 1,000 | 1,799 |
| 2024-01-31 | 1,810 | 1,824 | 1,810 | 1,824 | 600 | 1,824 |
| 2024-01-30 | 1,788 | 1,805 | 1,788 | 1,805 | 200 | 1,805 |
| 2024-01-29 | 1,788 | 1,788 | 1,788 | 1,788 | 200 | 1,788 |
| 2024-01-26 | 1,799 | 1,800 | 1,791 | 1,792 | 1,100 | 1,792 |
| 2024-01-25 | 1,783 | 1,783 | 1,783 | 1,783 | 100 | 1,783 |
| 2024-01-24 | 1,769 | 1,798 | 1,769 | 1,783 | 800 | 1,783 |
| 2024-01-23 | 1,764 | 1,769 | 1,764 | 1,769 | 500 | 1,769 |
| 2024-01-22 | 1,761 | 1,800 | 1,760 | 1,779 | 1,200 | 1,779 |
| 2024-01-19 | 1,778 | 1,778 | 1,750 | 1,755 | 2,200 | 1,755 |
| 2024-01-18 | 1,785 | 1,823 | 1,750 | 1,751 | 2,800 | 1,751 |
| 2024-01-17 | 1,666 | 1,830 | 1,666 | 1,800 | 16,700 | 1,800 |
| 2024-01-16 | 1,612 | 1,680 | 1,612 | 1,666 | 2,800 | 1,666 |
| 2024-01-15 | 1,615 | 1,647 | 1,601 | 1,611 | 3,300 | 1,611 |
| 2024-01-12 | 1,615 | 1,615 | 1,600 | 1,612 | 2,500 | 1,612 |
| 2024-01-11 | 1,599 | 1,620 | 1,595 | 1,595 | 4,900 | 1,595 |
| 2024-01-10 | 1,595 | 1,600 | 1,595 | 1,599 | 500 | 1,599 |
| 2024-01-09 | 1,600 | 1,600 | 1,582 | 1,583 | 700 | 1,583 |
| 2024-01-05 | 1,588 | 1,600 | 1,588 | 1,600 | 3,500 | 1,600 |
| 2024-01-04 | 1,551 | 1,594 | 1,550 | 1,588 | 4,900 | 1,588 |
分割・併合履歴 ： なし
