9029 (株)ヒガシトゥエンティワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,230 | 1,260 | 1,222 | 1,240 | 35,500 | 1,240 |
| 2025-01-28 | 1,235 | 1,235 | 1,183 | 1,235 | 37,900 | 1,235 |
| 2025-01-27 | 1,236 | 1,244 | 1,184 | 1,235 | 217,300 | 1,235 |
| 2025-01-24 | 1,026 | 1,073 | 1,024 | 1,056 | 31,300 | 1,056 |
| 2025-01-23 | 1,026 | 1,028 | 1,013 | 1,026 | 10,200 | 1,026 |
| 2025-01-22 | 1,019 | 1,029 | 1,007 | 1,029 | 8,800 | 1,029 |
| 2025-01-21 | 1,007 | 1,019 | 1,007 | 1,017 | 2,800 | 1,017 |
| 2025-01-20 | 1,008 | 1,014 | 1,003 | 1,006 | 5,200 | 1,006 |
| 2025-01-17 | 1,000 | 1,005 | 999 | 1,005 | 4,900 | 1,005 |
| 2025-01-16 | 1,016 | 1,016 | 1,000 | 1,000 | 9,400 | 1,000 |
| 2025-01-15 | 1,020 | 1,020 | 1,002 | 1,016 | 6,400 | 1,016 |
| 2025-01-14 | 1,012 | 1,023 | 1,005 | 1,012 | 7,700 | 1,012 |
| 2025-01-10 | 1,008 | 1,011 | 1,007 | 1,011 | 3,600 | 1,011 |
| 2025-01-09 | 1,019 | 1,019 | 1,009 | 1,018 | 7,700 | 1,018 |
| 2025-01-08 | 1,025 | 1,025 | 1,015 | 1,019 | 6,000 | 1,019 |
| 2025-01-07 | 1,033 | 1,035 | 1,025 | 1,025 | 5,300 | 1,025 |
| 2025-01-06 | 1,035 | 1,050 | 1,022 | 1,040 | 9,300 | 1,040 |
分割・併合履歴 ： [2015-02-25]1株→2株