9029 (株)ヒガシトゥエンティワン 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
2024-04-241,2751,2751,2371,2584,9001,258
2024-04-231,2531,2691,2451,2554,5001,255
2024-04-221,2211,2451,2211,2454,7001,245
2024-04-191,2431,2481,2251,22612,8001,226
2024-04-181,2491,2561,2351,24311,5001,243
2024-04-171,2711,2841,2581,2586,7001,258
2024-04-161,3001,3121,2721,2739,1001,273
2024-04-151,3061,3091,3001,3003,0001,300
2024-04-121,3161,3241,3061,3063,4001,306
2024-04-111,3121,3121,3011,3013,3001,301
2024-04-101,3211,3211,3111,3123,1001,312
2024-04-091,3201,3201,3061,3175,1001,317
2024-04-081,3151,3151,2881,2927,5001,292
2024-04-051,2801,2971,2801,2853,9001,285
2024-04-041,2701,2951,2701,2804,3001,280
2024-04-031,2591,2781,2591,2664,0001,266
2024-04-021,2841,2921,2651,2657,1001,265
2024-04-011,2971,2991,2721,2727,7001,272
2024-03-291,3051,3211,2901,2983,8001,298
2024-03-281,3031,3281,2711,30510,7001,305
2024-03-271,3201,3201,3021,3197,7001,319
2024-03-261,2911,3181,2811,30913,0001,309
2024-03-251,2701,2951,2611,29515,7001,295
2024-03-221,2651,2751,2491,26910,3001,269
2024-03-211,2351,2761,2351,25917,4001,259
2024-03-191,2061,2341,2001,2348,5001,234
2024-03-181,1871,1991,1791,19112,9001,191
2024-03-151,1741,1791,1731,1743,4001,174
2024-03-141,1741,1791,1671,1732,2001,173
2024-03-131,1801,1901,1651,1727,4001,172
2024-03-121,1511,1751,1511,1716,3001,171
2024-03-111,1741,1751,1481,15020,3001,150
2024-03-081,1821,1921,1781,1809,5001,180
2024-03-071,2051,2211,1771,1929,0001,192
2024-03-061,1831,2021,1831,2014,6001,201
2024-03-051,1941,1941,1801,1915,1001,191
2024-03-041,1981,1981,1821,19410,1001,194
2024-03-011,1991,1991,1821,1828,0001,182
2024-02-291,2221,2221,1961,2009,1001,200
2024-02-281,2231,2311,2171,2225,3001,222
2024-02-271,2241,2331,2181,2294,7001,229
2024-02-261,2201,2221,2101,22212,8001,222
2024-02-221,2111,2191,2051,2107,3001,210
2024-02-211,2141,2201,1681,2059,8001,205
2024-02-201,1881,2111,1751,20816,2001,208
2024-02-191,1581,1761,1481,17320,6001,173
2024-02-161,1321,1541,1321,1478,5001,147
2024-02-151,1581,1581,1311,13213,9001,132
2024-02-141,1671,1671,1451,15211,2001,152
2024-02-131,1751,1821,1511,16712,5001,167
2024-02-091,1901,1961,1721,17517,0001,175
2024-02-081,1611,1811,1601,16914,7001,169
2024-02-071,1441,1611,1441,1607,2001,160
2024-02-061,1401,1441,1351,1446,7001,144
2024-02-051,1551,1551,1321,14020,9001,140
2024-02-021,1501,1521,1441,14816,0001,148
2024-02-011,1761,1761,1551,15512,0001,155
2024-01-311,1571,1801,1501,17611,6001,176
2024-01-301,1721,1951,1531,15726,3001,157
2024-01-291,1401,1751,1171,17192,1001,171
2024-01-261,2441,2621,2201,22054,0001,220
2024-01-251,1941,2091,1931,20917,0001,209
2024-01-241,1811,1941,1811,1946,4001,194
2024-01-231,2001,2051,1791,18115,5001,181
2024-01-221,1941,1941,1791,19415,3001,194
2024-01-191,1741,1771,1661,1714,6001,171
2024-01-181,1401,1751,1401,16312,0001,163
2024-01-171,1741,1741,1411,14217,8001,142
2024-01-161,1771,1771,1641,1663,8001,166
2024-01-151,1461,1691,1461,16810,4001,168
2024-01-121,1601,1661,1371,14617,0001,146
2024-01-111,1661,1741,1641,17013,2001,170
2024-01-101,1711,1851,1521,16613,2001,166
2024-01-091,1781,1801,1501,16921,0001,169
2024-01-051,1751,1751,1471,15515,7001,155
2024-01-041,0961,1751,0841,16922,8001,169

分割・併合履歴 : [2015-02-25]1株→2株