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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,299 | 1,318 | 1,292 | 1,302 | 15,700 | 1,302 |
| 2024-07-25 | 1,264 | 1,290 | 1,263 | 1,290 | 4,700 | 1,290 |
| 2024-07-24 | 1,269 | 1,269 | 1,251 | 1,265 | 3,000 | 1,265 |
| 2024-07-23 | 1,257 | 1,261 | 1,255 | 1,255 | 4,400 | 1,255 |
| 2024-07-22 | 1,278 | 1,279 | 1,263 | 1,263 | 2,800 | 1,263 |
| 2024-07-19 | 1,287 | 1,287 | 1,261 | 1,261 | 3,400 | 1,261 |
| 2024-07-18 | 1,273 | 1,274 | 1,264 | 1,270 | 4,000 | 1,270 |
| 2024-07-17 | 1,297 | 1,297 | 1,281 | 1,282 | 4,200 | 1,282 |
| 2024-07-16 | 1,300 | 1,301 | 1,282 | 1,297 | 4,900 | 1,297 |
| 2024-07-12 | 1,297 | 1,297 | 1,261 | 1,289 | 11,200 | 1,289 |
| 2024-07-11 | 1,337 | 1,337 | 1,306 | 1,310 | 4,100 | 1,310 |
| 2024-07-10 | 1,330 | 1,330 | 1,305 | 1,318 | 3,600 | 1,318 |
| 2024-07-09 | 1,320 | 1,350 | 1,305 | 1,307 | 22,100 | 1,307 |
| 2024-07-08 | 1,294 | 1,305 | 1,294 | 1,301 | 15,500 | 1,301 |
| 2024-07-05 | 1,286 | 1,296 | 1,280 | 1,293 | 6,000 | 1,293 |
| 2024-07-04 | 1,295 | 1,297 | 1,284 | 1,297 | 4,300 | 1,297 |
| 2024-07-03 | 1,295 | 1,295 | 1,267 | 1,273 | 4,900 | 1,273 |
| 2024-07-02 | 1,278 | 1,295 | 1,275 | 1,289 | 9,400 | 1,289 |
| 2024-07-01 | 1,251 | 1,273 | 1,251 | 1,265 | 5,900 | 1,265 |
| 2024-06-28 | 1,250 | 1,250 | 1,239 | 1,247 | 8,000 | 1,247 |
| 2024-06-27 | 1,240 | 1,250 | 1,235 | 1,235 | 4,700 | 1,235 |
| 2024-06-26 | 1,240 | 1,243 | 1,233 | 1,235 | 5,400 | 1,235 |
| 2024-06-25 | 1,239 | 1,239 | 1,225 | 1,234 | 5,100 | 1,234 |
| 2024-06-24 | 1,229 | 1,233 | 1,226 | 1,233 | 5,800 | 1,233 |
| 2024-06-21 | 1,225 | 1,227 | 1,210 | 1,223 | 3,800 | 1,223 |
| 2024-06-20 | 1,220 | 1,239 | 1,208 | 1,217 | 4,000 | 1,217 |
| 2024-06-19 | 1,213 | 1,220 | 1,208 | 1,217 | 2,800 | 1,217 |
| 2024-06-18 | 1,217 | 1,217 | 1,205 | 1,215 | 6,000 | 1,215 |
| 2024-06-17 | 1,201 | 1,221 | 1,201 | 1,215 | 6,000 | 1,215 |
| 2024-06-14 | 1,198 | 1,205 | 1,195 | 1,200 | 5,200 | 1,200 |
| 2024-06-13 | 1,219 | 1,224 | 1,205 | 1,206 | 1,800 | 1,206 |
| 2024-06-12 | 1,222 | 1,222 | 1,208 | 1,220 | 3,300 | 1,220 |
| 2024-06-11 | 1,226 | 1,240 | 1,217 | 1,222 | 3,300 | 1,222 |
| 2024-06-10 | 1,200 | 1,218 | 1,181 | 1,214 | 13,600 | 1,214 |
| 2024-06-07 | 1,204 | 1,204 | 1,200 | 1,200 | 4,600 | 1,200 |
| 2024-06-06 | 1,216 | 1,216 | 1,202 | 1,205 | 7,700 | 1,205 |
| 2024-06-05 | 1,221 | 1,221 | 1,210 | 1,214 | 1,400 | 1,214 |
| 2024-06-04 | 1,236 | 1,236 | 1,201 | 1,222 | 7,500 | 1,222 |
| 2024-06-03 | 1,248 | 1,248 | 1,220 | 1,231 | 6,300 | 1,231 |
| 2024-05-31 | 1,202 | 1,228 | 1,201 | 1,220 | 7,100 | 1,220 |
| 2024-05-30 | 1,212 | 1,225 | 1,204 | 1,210 | 3,600 | 1,210 |
| 2024-05-29 | 1,245 | 1,245 | 1,205 | 1,218 | 4,600 | 1,218 |
| 2024-05-28 | 1,247 | 1,249 | 1,238 | 1,240 | 5,800 | 1,240 |
| 2024-05-27 | 1,244 | 1,250 | 1,230 | 1,233 | 8,500 | 1,233 |
| 2024-05-24 | 1,233 | 1,233 | 1,201 | 1,203 | 13,600 | 1,203 |
| 2024-05-23 | 1,248 | 1,248 | 1,236 | 1,236 | 6,200 | 1,236 |
| 2024-05-22 | 1,258 | 1,258 | 1,252 | 1,255 | 2,200 | 1,255 |
| 2024-05-21 | 1,260 | 1,265 | 1,253 | 1,256 | 5,400 | 1,256 |
| 2024-05-20 | 1,233 | 1,250 | 1,233 | 1,245 | 5,700 | 1,245 |
| 2024-05-17 | 1,250 | 1,250 | 1,231 | 1,233 | 5,400 | 1,233 |
| 2024-05-16 | 1,262 | 1,274 | 1,231 | 1,252 | 12,600 | 1,252 |
| 2024-05-15 | 1,263 | 1,278 | 1,263 | 1,265 | 3,400 | 1,265 |
| 2024-05-14 | 1,281 | 1,281 | 1,255 | 1,269 | 8,200 | 1,269 |
| 2024-05-13 | 1,250 | 1,312 | 1,250 | 1,285 | 23,100 | 1,285 |
| 2024-05-10 | 1,299 | 1,340 | 1,265 | 1,300 | 32,200 | 1,300 |
| 2024-05-09 | 1,299 | 1,299 | 1,255 | 1,285 | 4,900 | 1,285 |
| 2024-05-08 | 1,297 | 1,299 | 1,273 | 1,297 | 3,900 | 1,297 |
| 2024-05-07 | 1,276 | 1,279 | 1,271 | 1,278 | 2,200 | 1,278 |
| 2024-05-02 | 1,272 | 1,272 | 1,265 | 1,272 | 900 | 1,272 |
| 2024-05-01 | 1,266 | 1,279 | 1,260 | 1,268 | 7,200 | 1,268 |
| 2024-04-30 | 1,276 | 1,276 | 1,260 | 1,271 | 6,100 | 1,271 |
| 2024-04-26 | 1,264 | 1,267 | 1,257 | 1,260 | 4,100 | 1,260 |
| 2024-04-25 | 1,269 | 1,269 | 1,251 | 1,260 | 5,200 | 1,260 |
| 2024-04-24 | 1,275 | 1,275 | 1,237 | 1,258 | 4,900 | 1,258 |
| 2024-04-23 | 1,253 | 1,269 | 1,245 | 1,255 | 4,500 | 1,255 |
| 2024-04-22 | 1,221 | 1,245 | 1,221 | 1,245 | 4,700 | 1,245 |
| 2024-04-19 | 1,243 | 1,248 | 1,225 | 1,226 | 12,800 | 1,226 |
| 2024-04-18 | 1,249 | 1,256 | 1,235 | 1,243 | 11,500 | 1,243 |
| 2024-04-17 | 1,271 | 1,284 | 1,258 | 1,258 | 6,700 | 1,258 |
| 2024-04-16 | 1,300 | 1,312 | 1,272 | 1,273 | 9,100 | 1,273 |
| 2024-04-15 | 1,306 | 1,309 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2024-04-12 | 1,316 | 1,324 | 1,306 | 1,306 | 3,400 | 1,306 |
| 2024-04-11 | 1,312 | 1,312 | 1,301 | 1,301 | 3,300 | 1,301 |
| 2024-04-10 | 1,321 | 1,321 | 1,311 | 1,312 | 3,100 | 1,312 |
| 2024-04-09 | 1,320 | 1,320 | 1,306 | 1,317 | 5,100 | 1,317 |
| 2024-04-08 | 1,315 | 1,315 | 1,288 | 1,292 | 7,500 | 1,292 |
| 2024-04-05 | 1,280 | 1,297 | 1,280 | 1,285 | 3,900 | 1,285 |
| 2024-04-04 | 1,270 | 1,295 | 1,270 | 1,280 | 4,300 | 1,280 |
| 2024-04-03 | 1,259 | 1,278 | 1,259 | 1,266 | 4,000 | 1,266 |
| 2024-04-02 | 1,284 | 1,292 | 1,265 | 1,265 | 7,100 | 1,265 |
| 2024-04-01 | 1,297 | 1,299 | 1,272 | 1,272 | 7,700 | 1,272 |
| 2024-03-29 | 1,305 | 1,321 | 1,290 | 1,298 | 3,800 | 1,298 |
| 2024-03-28 | 1,303 | 1,328 | 1,271 | 1,305 | 10,700 | 1,305 |
| 2024-03-27 | 1,320 | 1,320 | 1,302 | 1,319 | 7,700 | 1,319 |
| 2024-03-26 | 1,291 | 1,318 | 1,281 | 1,309 | 13,000 | 1,309 |
| 2024-03-25 | 1,270 | 1,295 | 1,261 | 1,295 | 15,700 | 1,295 |
| 2024-03-22 | 1,265 | 1,275 | 1,249 | 1,269 | 10,300 | 1,269 |
| 2024-03-21 | 1,235 | 1,276 | 1,235 | 1,259 | 17,400 | 1,259 |
| 2024-03-19 | 1,206 | 1,234 | 1,200 | 1,234 | 8,500 | 1,234 |
| 2024-03-18 | 1,187 | 1,199 | 1,179 | 1,191 | 12,900 | 1,191 |
| 2024-03-15 | 1,174 | 1,179 | 1,173 | 1,174 | 3,400 | 1,174 |
| 2024-03-14 | 1,174 | 1,179 | 1,167 | 1,173 | 2,200 | 1,173 |
| 2024-03-13 | 1,180 | 1,190 | 1,165 | 1,172 | 7,400 | 1,172 |
| 2024-03-12 | 1,151 | 1,175 | 1,151 | 1,171 | 6,300 | 1,171 |
| 2024-03-11 | 1,174 | 1,175 | 1,148 | 1,150 | 20,300 | 1,150 |
| 2024-03-08 | 1,182 | 1,192 | 1,178 | 1,180 | 9,500 | 1,180 |
| 2024-03-07 | 1,205 | 1,221 | 1,177 | 1,192 | 9,000 | 1,192 |
| 2024-03-06 | 1,183 | 1,202 | 1,183 | 1,201 | 4,600 | 1,201 |
| 2024-03-05 | 1,194 | 1,194 | 1,180 | 1,191 | 5,100 | 1,191 |
| 2024-03-04 | 1,198 | 1,198 | 1,182 | 1,194 | 10,100 | 1,194 |
| 2024-03-01 | 1,199 | 1,199 | 1,182 | 1,182 | 8,000 | 1,182 |
| 2024-02-29 | 1,222 | 1,222 | 1,196 | 1,200 | 9,100 | 1,200 |
| 2024-02-28 | 1,223 | 1,231 | 1,217 | 1,222 | 5,300 | 1,222 |
| 2024-02-27 | 1,224 | 1,233 | 1,218 | 1,229 | 4,700 | 1,229 |
| 2024-02-26 | 1,220 | 1,222 | 1,210 | 1,222 | 12,800 | 1,222 |
| 2024-02-22 | 1,211 | 1,219 | 1,205 | 1,210 | 7,300 | 1,210 |
| 2024-02-21 | 1,214 | 1,220 | 1,168 | 1,205 | 9,800 | 1,205 |
| 2024-02-20 | 1,188 | 1,211 | 1,175 | 1,208 | 16,200 | 1,208 |
| 2024-02-19 | 1,158 | 1,176 | 1,148 | 1,173 | 20,600 | 1,173 |
| 2024-02-16 | 1,132 | 1,154 | 1,132 | 1,147 | 8,500 | 1,147 |
| 2024-02-15 | 1,158 | 1,158 | 1,131 | 1,132 | 13,900 | 1,132 |
| 2024-02-14 | 1,167 | 1,167 | 1,145 | 1,152 | 11,200 | 1,152 |
| 2024-02-13 | 1,175 | 1,182 | 1,151 | 1,167 | 12,500 | 1,167 |
| 2024-02-09 | 1,190 | 1,196 | 1,172 | 1,175 | 17,000 | 1,175 |
| 2024-02-08 | 1,161 | 1,181 | 1,160 | 1,169 | 14,700 | 1,169 |
| 2024-02-07 | 1,144 | 1,161 | 1,144 | 1,160 | 7,200 | 1,160 |
| 2024-02-06 | 1,140 | 1,144 | 1,135 | 1,144 | 6,700 | 1,144 |
| 2024-02-05 | 1,155 | 1,155 | 1,132 | 1,140 | 20,900 | 1,140 |
| 2024-02-02 | 1,150 | 1,152 | 1,144 | 1,148 | 16,000 | 1,148 |
| 2024-02-01 | 1,176 | 1,176 | 1,155 | 1,155 | 12,000 | 1,155 |
| 2024-01-31 | 1,157 | 1,180 | 1,150 | 1,176 | 11,600 | 1,176 |
| 2024-01-30 | 1,172 | 1,195 | 1,153 | 1,157 | 26,300 | 1,157 |
| 2024-01-29 | 1,140 | 1,175 | 1,117 | 1,171 | 92,100 | 1,171 |
| 2024-01-26 | 1,244 | 1,262 | 1,220 | 1,220 | 54,000 | 1,220 |
| 2024-01-25 | 1,194 | 1,209 | 1,193 | 1,209 | 17,000 | 1,209 |
| 2024-01-24 | 1,181 | 1,194 | 1,181 | 1,194 | 6,400 | 1,194 |
| 2024-01-23 | 1,200 | 1,205 | 1,179 | 1,181 | 15,500 | 1,181 |
| 2024-01-22 | 1,194 | 1,194 | 1,179 | 1,194 | 15,300 | 1,194 |
| 2024-01-19 | 1,174 | 1,177 | 1,166 | 1,171 | 4,600 | 1,171 |
| 2024-01-18 | 1,140 | 1,175 | 1,140 | 1,163 | 12,000 | 1,163 |
| 2024-01-17 | 1,174 | 1,174 | 1,141 | 1,142 | 17,800 | 1,142 |
| 2024-01-16 | 1,177 | 1,177 | 1,164 | 1,166 | 3,800 | 1,166 |
| 2024-01-15 | 1,146 | 1,169 | 1,146 | 1,168 | 10,400 | 1,168 |
| 2024-01-12 | 1,160 | 1,166 | 1,137 | 1,146 | 17,000 | 1,146 |
| 2024-01-11 | 1,166 | 1,174 | 1,164 | 1,170 | 13,200 | 1,170 |
| 2024-01-10 | 1,171 | 1,185 | 1,152 | 1,166 | 13,200 | 1,166 |
| 2024-01-09 | 1,178 | 1,180 | 1,150 | 1,169 | 21,000 | 1,169 |
| 2024-01-05 | 1,175 | 1,175 | 1,147 | 1,155 | 15,700 | 1,155 |
| 2024-01-04 | 1,096 | 1,175 | 1,084 | 1,169 | 22,800 | 1,169 |
分割・併合履歴 ： [2015-02-25]1株→2株
