9029 (株)ヒガシトゥエンティワンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,074	1,089	1,073	1,084	5,100	1,084
2023-12-28	1,071	1,100	1,040	1,074	19,000	1,074
2023-12-27	1,081	1,087	1,062	1,076	10,100	1,076
2023-12-26	1,067	1,079	1,063	1,075	9,600	1,075
2023-12-25	1,080	1,081	1,055	1,077	12,500	1,077
2023-12-22	1,088	1,088	1,070	1,081	5,800	1,081
2023-12-21	1,076	1,093	1,050	1,088	10,500	1,088
2023-12-20	1,110	1,110	1,086	1,086	6,600	1,086
2023-12-19	1,087	1,108	1,087	1,102	10,300	1,102
2023-12-18	1,032	1,092	1,030	1,087	33,400	1,087
2023-12-15	1,085	1,088	1,048	1,048	30,900	1,048
2023-12-14	1,128	1,131	1,074	1,088	30,400	1,088
2023-12-13	1,145	1,148	1,123	1,128	25,600	1,128
2023-12-12	1,155	1,169	1,137	1,148	12,100	1,148
2023-12-11	1,154	1,162	1,153	1,155	6,200	1,155
2023-12-08	1,174	1,184	1,153	1,153	11,900	1,153
2023-12-07	1,180	1,199	1,161	1,190	19,800	1,190
2023-12-06	1,170	1,186	1,163	1,180	13,600	1,180
2023-12-05	1,153	1,194	1,153	1,170	10,700	1,170
2023-12-04	1,170	1,187	1,155	1,169	9,300	1,169
2023-12-01	1,144	1,169	1,137	1,147	14,100	1,147
2023-11-30	1,154	1,160	1,090	1,146	28,500	1,146
2023-11-29	1,204	1,209	1,160	1,160	24,400	1,160
2023-11-28	1,165	1,209	1,165	1,197	22,000	1,197
2023-11-27	1,133	1,161	1,133	1,151	24,900	1,151
2023-11-24	1,099	1,119	1,090	1,119	14,600	1,119
2023-11-22	1,096	1,097	1,043	1,084	11,900	1,084
2023-11-21	1,078	1,088	1,068	1,088	6,900	1,088
2023-11-20	1,078	1,090	1,063	1,069	11,200	1,069
2023-11-17	1,053	1,065	1,053	1,059	5,200	1,059
2023-11-16	1,054	1,060	1,051	1,053	4,500	1,053
2023-11-15	1,090	1,090	1,056	1,056	9,300	1,056
2023-11-14	1,043	1,081	1,043	1,060	6,700	1,060
2023-11-13	1,101	1,101	1,037	1,037	19,500	1,037
2023-11-10	1,076	1,098	1,076	1,084	17,200	1,084
2023-11-09	1,038	1,069	1,036	1,068	22,300	1,068
2023-11-08	1,017	1,042	1,015	1,025	29,300	1,025
2023-11-07	1,012	1,012	1,002	1,005	7,000	1,005
2023-11-06	1,017	1,017	1,010	1,012	8,000	1,012
2023-11-02	1,015	1,015	995	1,000	9,500	1,000
2023-11-01	1,006	1,017	1,003	1,009	25,800	1,009
2023-10-31	1,005	1,005	990	1,005	23,200	1,005
2023-10-30	1,040	1,040	999	1,006	48,700	1,006
2023-10-27	995	1,047	985	1,045	35,800	1,045
2023-10-26	985	989	976	980	9,700	980
2023-10-25	970	975	970	975	10,100	975
2023-10-24	984	984	963	978	14,900	978
2023-10-23	992	994	980	984	6,600	984
2023-10-20	986	995	984	985	6,400	985
2023-10-19	983	986	983	985	3,600	985
2023-10-18	979	980	979	980	1,300	980
2023-10-17	985	986	978	978	3,100	978
2023-10-16	980	982	976	982	5,800	982
2023-10-13	979	986	978	979	2,200	979
2023-10-12	985	986	976	976	3,100	976
2023-10-11	975	985	975	979	3,900	979
2023-10-10	975	975	965	970	3,600	970
2023-10-06	964	965	955	961	4,100	961
2023-10-05	946	960	946	954	4,700	954
2023-10-04	951	963	946	946	11,800	946
2023-10-03	970	970	956	956	11,600	956
2023-10-02	971	982	967	969	8,300	969
2023-09-29	990	990	966	969	8,400	969
2023-09-28	980	993	980	991	8,400	991
2023-09-27	986	995	974	991	10,900	991
2023-09-26	997	997	989	995	6,400	995
2023-09-25	1,000	1,004	995	997	11,500	997
2023-09-22	976	998	973	990	7,900	990
2023-09-21	995	995	980	980	7,900	980
2023-09-20	990	998	979	982	16,700	982
2023-09-19	980	990	967	988	33,000	988
2023-09-15	947	955	946	950	10,400	950
2023-09-14	946	948	943	944	5,000	944
2023-09-13	950	950	943	944	4,200	944
2023-09-12	942	954	942	946	5,200	946
2023-09-11	951	959	945	945	6,500	945
2023-09-08	968	968	949	950	7,200	950
2023-09-07	968	975	961	963	8,100	963
2023-09-06	972	972	967	969	8,200	969
2023-09-05	971	974	964	970	9,900	970
2023-09-04	975	975	968	970	11,700	970
2023-09-01	968	968	960	966	4,500	966
2023-08-31	967	973	965	968	4,800	968
2023-08-30	971	971	959	967	9,600	967
2023-08-29	977	977	964	967	8,400	967
2023-08-28	957	962	948	962	15,300	962
2023-08-25	957	957	933	944	10,500	944
2023-08-24	942	954	942	944	15,200	944
2023-08-23	927	940	927	940	3,500	940
2023-08-22	923	928	921	924	6,300	924
2023-08-21	922	925	920	920	13,700	920
2023-08-18	920	934	920	925	11,900	925
2023-08-17	939	940	921	937	31,900	937
2023-08-16	955	957	943	943	16,600	943
2023-08-15	952	972	952	960	13,100	960
2023-08-14	956	958	946	950	12,200	950
2023-08-10	960	960	941	948	17,600	948
2023-08-09	971	972	956	956	9,100	956
2023-08-08	965	968	959	967	7,900	967
2023-08-07	955	958	945	955	14,300	955
2023-08-04	956	957	945	951	15,800	951
2023-08-03	999	999	955	959	27,700	959
2023-08-02	998	999	991	999	23,300	999
2023-08-01	1,005	1,005	995	999	35,200	999
2023-07-31	1,000	1,011	981	997	144,100	997
2023-07-28	922	934	918	925	14,200	925
2023-07-27	919	921	915	920	5,000	920
2023-07-26	925	927	917	917	8,500	917
2023-07-25	925	926	919	919	6,500	919
2023-07-24	918	927	916	920	7,500	920
2023-07-21	917	917	912	917	6,500	917
2023-07-20	917	917	912	916	3,800	916
2023-07-19	907	919	907	912	6,000	912
2023-07-18	904	912	904	905	19,500	905
2023-07-14	924	929	905	905	12,800	905
2023-07-13	939	939	922	922	18,000	922
2023-07-12	939	939	933	935	9,200	935
2023-07-11	943	943	935	937	10,200	937
2023-07-10	938	942	936	936	21,300	936
2023-07-07	937	947	927	938	33,800	938
2023-07-06	935	937	932	935	28,500	935
2023-07-05	932	937	927	935	19,600	935
2023-07-04	936	937	930	932	19,300	932
2023-07-03	930	935	927	930	16,700	930
2023-06-30	932	933	926	930	17,900	930
2023-06-29	933	933	927	932	7,900	932
2023-06-28	925	934	923	927	17,800	927
2023-06-27	925	929	920	925	10,200	925
2023-06-26	926	928	922	923	4,700	923
2023-06-23	935	935	921	926	12,700	926
2023-06-22	933	934	928	931	7,900	931
2023-06-21	928	932	926	928	9,300	928
2023-06-20	926	932	920	928	9,800	928
2023-06-19	925	936	915	926	21,800	926
2023-06-16	951	951	931	938	15,700	938
2023-06-15	962	962	950	952	5,900	952
2023-06-14	958	964	958	962	6,600	962
2023-06-13	968	969	958	959	6,900	959
2023-06-12	963	967	952	967	10,500	967
2023-06-09	965	966	953	953	6,800	953
2023-06-08	960	975	960	965	11,700	965
2023-06-07	964	964	954	960	6,800	960
2023-06-06	964	967	953	955	10,800	955
2023-06-05	939	971	939	959	20,200	959
2023-06-02	934	939	932	937	5,100	937
2023-06-01	925	934	917	924	6,600	924
2023-05-31	938	940	918	925	9,600	925
2023-05-30	949	949	935	938	4,100	938
2023-05-29	928	944	928	944	6,300	944
2023-05-26	950	950	928	928	11,200	928
2023-05-25	918	949	918	949	14,600	949
2023-05-24	896	917	895	916	9,000	916
2023-05-23	890	909	890	898	12,300	898
2023-05-22	911	911	885	888	28,300	888
2023-05-19	920	920	914	914	9,700	914
2023-05-18	932	937	918	922	14,100	922
2023-05-17	945	955	935	937	8,100	937
2023-05-16	941	968	940	950	12,400	950
2023-05-15	950	954	910	946	34,000	946
2023-05-12	959	966	956	958	9,100	958
2023-05-11	963	965	958	959	11,200	959
2023-05-10	965	965	961	963	6,600	963
2023-05-09	966	994	952	965	17,200	965
2023-05-08	975	989	965	966	19,300	966
2023-05-02	983	984	961	976	14,800	976
2023-05-01	989	990	985	987	11,800	987
2023-04-28	987	993	986	989	6,000	989
2023-04-27	993	993	980	986	8,300	986
2023-04-26	990	995	967	995	13,900	995
2023-04-25	987	997	983	989	17,100	989
2023-04-24	975	984	973	980	10,500	980
2023-04-21	966	973	962	962	4,800	962
2023-04-20	979	980	965	965	10,000	965
2023-04-19	970	974	965	968	5,300	968
2023-04-18	958	970	955	970	7,700	970
2023-04-17	982	982	949	957	15,800	957
2023-04-14	982	984	970	982	11,400	982
2023-04-13	963	980	963	980	14,700	980
2023-04-12	930	958	930	958	11,200	958
2023-04-11	935	940	928	928	6,900	928
2023-04-10	936	943	932	937	3,700	937
2023-04-07	924	943	923	934	5,100	934
2023-04-06	928	940	923	923	6,800	923
2023-04-05	940	946	926	933	8,600	933
2023-04-04	950	954	934	940	9,300	940
2023-04-03	954	954	930	946	21,900	946
2023-03-31	944	984	944	954	31,200	954
2023-03-30	917	959	907	951	20,400	951
2023-03-29	918	930	917	930	11,500	930
2023-03-28	938	938	918	918	14,600	918
2023-03-27	940	940	920	927	25,500	927
2023-03-24	874	924	874	919	36,000	919
2023-03-23	865	870	859	869	9,300	869
2023-03-22	858	862	854	857	3,800	857
2023-03-20	860	863	842	852	12,200	852
2023-03-17	861	870	857	861	6,600	861
2023-03-16	835	852	828	851	8,000	851
2023-03-15	821	845	821	840	6,200	840
2023-03-14	835	842	807	821	21,800	821
2023-03-13	838	846	834	835	13,200	835
2023-03-10	851	851	844	844	9,400	844
2023-03-09	861	862	856	856	3,000	856
2023-03-08	857	863	851	857	10,800	857
2023-03-07	852	876	848	857	10,400	857
2023-03-06	865	866	845	859	13,100	859
2023-03-03	869	870	862	862	12,100	862
2023-03-02	860	862	855	861	11,500	861
2023-03-01	860	860	851	856	26,600	856
2023-02-28	837	842	835	836	4,900	836
2023-02-27	841	841	834	839	8,900	839
2023-02-24	839	840	832	836	9,200	836
2023-02-22	838	842	832	836	9,400	836
2023-02-21	835	839	835	838	2,700	838
2023-02-20	823	835	816	835	10,100	835
2023-02-17	818	818	808	815	3,500	815
2023-02-16	804	815	804	812	5,100	812
2023-02-15	826	828	804	804	17,000	804
2023-02-14	825	828	821	828	8,000	828
2023-02-13	815	822	811	822	7,400	822
2023-02-10	823	825	813	815	8,300	815
2023-02-09	832	835	825	826	6,000	826
2023-02-08	840	843	830	838	10,200	838
2023-02-07	852	852	811	825	21,800	825
2023-02-06	863	863	840	847	23,500	847
2023-02-03	829	833	819	833	14,900	833
2023-02-02	817	830	811	821	17,400	821
2023-02-01	808	817	805	811	9,500	811
2023-01-31	808	811	803	809	12,800	809
2023-01-30	801	814	790	802	48,200	802
2023-01-27	773	775	759	773	20,100	773
2023-01-26	757	767	751	759	9,900	759
2023-01-25	740	755	738	753	22,900	753
2023-01-24	750	750	741	747	9,600	747
2023-01-23	771	772	755	756	27,400	756
2023-01-20	770	771	767	769	2,400	769
2023-01-19	766	770	766	770	3,200	770
2023-01-18	772	772	767	769	6,600	769
2023-01-17	759	771	759	770	6,200	770
2023-01-16	757	767	755	760	8,100	760
2023-01-13	753	757	746	757	3,200	757
2023-01-12	751	754	745	753	6,400	753
2023-01-11	755	755	749	750	4,500	750
2023-01-10	755	761	745	749	17,000	749
2023-01-06	725	735	724	735	10,600	735
2023-01-05	724	725	716	725	8,000	725
2023-01-04	725	729	718	722	5,000	722

分割・併合履歴： [2015-02-25]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

9029 (株)ヒガシトゥエンティワン の時系列データ [2023年度]

9029 (株)ヒガシトゥエンティワンの時系列データ [2023年度]