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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
