東和ハイシステム
4172スタンダード/情報･通信業/TOWA Hi SYSTEM CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,404.0 | 2,404.0 | 2,404.0 | 2,404.0 | -8.0 | -0.33% | 100 |
| 2026-03-12 | 2,436.0 | 2,436.0 | 2,405.0 | 2,412.0 | -8.0 | -0.33% | 600 |
| 2026-03-11 | 2,376.0 | 2,420.0 | 2,376.0 | 2,420.0 | +51.0 | +2.15% | 1,300 |
| 2026-03-10 | 2,369.0 | 2,369.0 | 2,369.0 | 2,369.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,350.0 | 2,370.0 | 2,325.0 | 2,369.0 | -30.0 | -1.25% | 2,400 |
| 2026-03-06 | 2,361.0 | 2,399.0 | 2,361.0 | 2,399.0 | +40.0 | +1.70% | 600 |
| 2026-03-05 | 2,416.0 | 2,420.0 | 2,355.0 | 2,359.0 | -18.0 | -0.76% | 2,800 |
| 2026-03-04 | 2,381.0 | 2,392.0 | 2,350.0 | 2,377.0 | -9.0 | -0.38% | 3,000 |
| 2026-03-03 | 2,406.0 | 2,406.0 | 2,386.0 | 2,386.0 | -25.0 | -1.04% | 1,100 |
| 2026-03-02 | 2,425.0 | 2,425.0 | 2,411.0 | 2,411.0 | -11.0 | -0.45% | 1,900 |
| 2026-02-27 | 2,423.0 | 2,423.0 | 2,404.0 | 2,422.0 | -2.0 | -0.08% | 1,100 |
| 2026-02-26 | 2,390.0 | 2,424.0 | 2,389.0 | 2,424.0 | +34.0 | +1.42% | 2,400 |
| 2026-02-25 | 2,391.0 | 2,399.0 | 2,386.0 | 2,390.0 | -1.0 | -0.04% | 800 |
| 2026-02-24 | 2,428.0 | 2,429.0 | 2,386.0 | 2,391.0 | -37.0 | -1.52% | 1,600 |
| 2026-02-20 | 2,389.0 | 2,428.0 | 2,387.0 | 2,428.0 | +39.0 | +1.63% | 1,200 |
| 2026-02-19 | 2,407.0 | 2,407.0 | 2,389.0 | 2,389.0 | -18.0 | -0.75% | 400 |
| 2026-02-18 | 2,426.0 | 2,426.0 | 2,407.0 | 2,407.0 | -27.0 | -1.11% | 500 |
| 2026-02-17 | 2,434.0 | 2,434.0 | 2,434.0 | 2,434.0 | +15.0 | +0.62% | 100 |
| 2026-02-16 | 2,417.0 | 2,423.0 | 2,401.0 | 2,419.0 | +1.0 | +0.04% | 1,200 |
| 2026-02-13 | 2,378.0 | 2,418.0 | 2,376.0 | 2,418.0 | +40.0 | +1.68% | 1,800 |
| 2026-02-12 | 2,414.0 | 2,414.0 | 2,375.0 | 2,378.0 | -27.0 | -1.12% | 2,500 |
| 2026-02-10 | 2,401.0 | 2,405.0 | 2,400.0 | 2,405.0 | 0.0 | 0.00% | 800 |
| 2026-02-09 | 2,420.0 | 2,420.0 | 2,375.0 | 2,405.0 | -5.0 | -0.21% | 1,100 |
| 2026-02-06 | 2,406.0 | 2,410.0 | 2,390.0 | 2,410.0 | +2.0 | +0.08% | 400 |
| 2026-02-05 | 2,376.0 | 2,408.0 | 2,376.0 | 2,408.0 | +27.0 | +1.13% | 1,200 |
| 2026-02-04 | 2,380.0 | 2,395.0 | 2,380.0 | 2,381.0 | -9.0 | -0.38% | 700 |
| 2026-02-03 | 2,379.0 | 2,390.0 | 2,379.0 | 2,390.0 | +11.0 | +0.46% | 400 |
| 2026-02-02 | 2,377.0 | 2,397.0 | 2,375.0 | 2,379.0 | -20.0 | -0.83% | 3,800 |
| 2026-01-30 | 2,378.0 | 2,399.0 | 2,378.0 | 2,399.0 | +21.0 | +0.88% | 400 |
| 2026-01-29 | 2,380.0 | 2,380.0 | 2,378.0 | 2,378.0 | -2.0 | -0.08% | 300 |
| 2026-01-28 | 2,380.0 | 2,380.0 | 2,380.0 | 2,380.0 | -3.0 | -0.13% | 300 |
| 2026-01-27 | 2,388.0 | 2,388.0 | 2,383.0 | 2,383.0 | -16.0 | -0.67% | 300 |
| 2026-01-26 | 2,387.0 | 2,399.0 | 2,384.0 | 2,399.0 | +11.0 | +0.46% | 1,300 |
| 2026-01-23 | 2,383.0 | 2,388.0 | 2,380.0 | 2,388.0 | +8.0 | +0.34% | 800 |
| 2026-01-22 | 2,375.0 | 2,380.0 | 2,375.0 | 2,380.0 | -4.0 | -0.17% | 1,000 |
| 2026-01-21 | 2,385.0 | 2,385.0 | 2,374.0 | 2,384.0 | -1.0 | -0.04% | 1,500 |
| 2026-01-20 | 2,380.0 | 2,390.0 | 2,375.0 | 2,385.0 | +5.0 | +0.21% | 2,300 |
| 2026-01-19 | 2,380.0 | 2,390.0 | 2,380.0 | 2,380.0 | -3.0 | -0.13% | 1,300 |
| 2026-01-16 | 2,377.0 | 2,386.0 | 2,377.0 | 2,383.0 | -3.0 | -0.13% | 600 |
| 2026-01-15 | 2,374.0 | 2,386.0 | 2,374.0 | 2,386.0 | +16.0 | +0.68% | 1,600 |
| 2026-01-14 | 2,372.0 | 2,373.0 | 2,370.0 | 2,370.0 | -1.0 | -0.04% | 1,500 |
| 2026-01-13 | 2,371.0 | 2,379.0 | 2,371.0 | 2,371.0 | -8.0 | -0.34% | 800 |
| 2026-01-09 | 2,379.0 | 2,379.0 | 2,379.0 | 2,379.0 | +15.0 | +0.63% | 100 |
| 2026-01-08 | 2,371.0 | 2,378.0 | 2,363.0 | 2,364.0 | -7.0 | -0.30% | 600 |
| 2026-01-07 | 2,371.0 | 2,371.0 | 2,371.0 | 2,371.0 | +6.0 | +0.25% | 100 |
| 2026-01-06 | 2,380.0 | 2,380.0 | 2,365.0 | 2,365.0 | -1.0 | -0.04% | 400 |
| 2026-01-05 | 2,390.0 | 2,390.0 | 2,366.0 | 2,366.0 | +10.0 | +0.42% | 800 |
| 2025-12-30 | 2,351.0 | 2,370.0 | 2,351.0 | 2,356.0 | -14.0 | -0.59% | 700 |
| 2025-12-29 | 2,396.0 | 2,396.0 | 2,370.0 | 2,370.0 | +14.0 | +0.59% | 1,100 |
| 2025-12-26 | 2,378.0 | 2,378.0 | 2,341.0 | 2,356.0 | -9.0 | -0.38% | 3,300 |
| 2025-12-25 | 2,366.0 | 2,366.0 | 2,360.0 | 2,365.0 | +5.0 | +0.21% | 1,300 |
| 2025-12-24 | 2,359.0 | 2,373.0 | 2,359.0 | 2,360.0 | +1.0 | +0.04% | 700 |
| 2025-12-23 | 2,360.0 | 2,377.0 | 2,342.0 | 2,359.0 | -10.0 | -0.42% | 4,500 |
| 2025-12-22 | 2,362.0 | 2,370.0 | 2,328.0 | 2,369.0 | +10.0 | +0.42% | 2,000 |
| 2025-12-19 | 2,350.0 | 2,359.0 | 2,335.0 | 2,359.0 | +1.0 | +0.04% | 500 |
| 2025-12-18 | 2,328.0 | 2,358.0 | 2,328.0 | 2,358.0 | -1.0 | -0.04% | 600 |
| 2025-12-17 | 2,375.0 | 2,375.0 | 2,330.0 | 2,359.0 | -19.0 | -0.80% | 2,100 |
| 2025-12-16 | 2,371.0 | 2,378.0 | 2,370.0 | 2,378.0 | +9.0 | +0.38% | 800 |
| 2025-12-15 | 2,352.0 | 2,369.0 | 2,335.0 | 2,369.0 | +12.0 | +0.51% | 1,100 |
| 2025-12-12 | 2,370.0 | 2,378.0 | 2,349.0 | 2,357.0 | -13.0 | -0.55% | 1,100 |
| 2025-12-11 | 2,340.0 | 2,370.0 | 2,340.0 | 2,370.0 | -14.0 | -0.59% | 800 |
| 2025-12-10 | 2,384.0 | 2,384.0 | 2,384.0 | 2,384.0 | +12.0 | +0.51% | 100 |
| 2025-12-09 | 2,374.0 | 2,374.0 | 2,372.0 | 2,372.0 | -7.0 | -0.29% | 700 |
| 2025-12-08 | 2,374.0 | 2,379.0 | 2,374.0 | 2,379.0 | +4.0 | +0.17% | 4,000 |
| 2025-12-05 | 2,377.0 | 2,377.0 | 2,375.0 | 2,375.0 | -2.0 | -0.08% | 300 |
| 2025-12-04 | 2,375.0 | 2,394.0 | 2,375.0 | 2,377.0 | +3.0 | +0.13% | 600 |
| 2025-12-03 | 2,394.0 | 2,394.0 | 2,374.0 | 2,374.0 | -2.0 | -0.08% | 600 |
| 2025-12-02 | 2,393.0 | 2,393.0 | 2,376.0 | 2,376.0 | +1.0 | +0.04% | 800 |
| 2025-12-01 | 2,385.0 | 2,385.0 | 2,375.0 | 2,375.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-28 | 2,365.0 | 2,389.0 | 2,365.0 | 2,375.0 | +3.0 | +0.13% | 1,600 |
| 2025-11-27 | 2,371.0 | 2,372.0 | 2,350.0 | 2,372.0 | +1.0 | +0.04% | 500 |
| 2025-11-26 | 2,342.0 | 2,378.0 | 2,339.0 | 2,371.0 | +21.0 | +0.89% | 1,100 |
| 2025-11-25 | 2,353.0 | 2,380.0 | 2,344.0 | 2,350.0 | -3.0 | -0.13% | 900 |
| 2025-11-21 | 2,334.0 | 2,354.0 | 2,334.0 | 2,353.0 | +14.0 | +0.60% | 700 |
| 2025-11-20 | 2,330.0 | 2,345.0 | 2,307.0 | 2,339.0 | +22.0 | +0.95% | 800 |
| 2025-11-19 | 2,300.0 | 2,319.0 | 2,300.0 | 2,317.0 | +17.0 | +0.74% | 400 |
| 2025-11-18 | 2,331.0 | 2,331.0 | 2,300.0 | 2,300.0 | -31.0 | -1.33% | 1,900 |
| 2025-11-17 | 2,314.0 | 2,381.0 | 2,312.0 | 2,331.0 | -21.0 | -0.89% | 2,500 |
| 2025-11-14 | 2,349.0 | 2,360.0 | 2,331.0 | 2,352.0 | -47.0 | -1.96% | 1,600 |
| 2025-11-13 | 2,353.0 | 2,399.0 | 2,351.0 | 2,399.0 | +54.0 | +2.30% | 1,800 |
| 2025-11-12 | 2,379.0 | 2,388.0 | 2,300.0 | 2,345.0 | -134.0 | -5.41% | 15,800 |
| 2025-11-11 | 2,446.0 | 2,479.0 | 2,422.0 | 2,479.0 | +13.0 | +0.53% | 5,600 |
| 2025-11-10 | 2,353.0 | 2,475.0 | 2,353.0 | 2,466.0 | +113.0 | +4.80% | 12,900 |
| 2025-11-07 | 2,355.0 | 2,378.0 | 2,345.0 | 2,353.0 | -5.0 | -0.21% | 500 |
| 2025-11-06 | 2,340.0 | 2,358.0 | 2,340.0 | 2,358.0 | +2.0 | +0.08% | 500 |
| 2025-11-05 | 2,384.0 | 2,384.0 | 2,356.0 | 2,356.0 | -42.0 | -1.75% | 900 |
| 2025-11-04 | 2,398.0 | 2,398.0 | 2,398.0 | 2,398.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-31 | 2,365.0 | 2,398.0 | 2,365.0 | 2,398.0 | +26.0 | +1.10% | 300 |
| 2025-10-30 | 2,381.0 | 2,405.0 | 2,368.0 | 2,372.0 | -16.0 | -0.67% | 2,100 |
| 2025-10-29 | 2,388.0 | 2,388.0 | 2,388.0 | 2,388.0 | -11.0 | -0.46% | 200 |
| 2025-10-28 | 2,401.0 | 2,403.0 | 2,399.0 | 2,399.0 | -3.0 | -0.12% | 1,100 |
| 2025-10-27 | 2,426.0 | 2,427.0 | 2,402.0 | 2,402.0 | -24.0 | -0.99% | 2,100 |
| 2025-10-24 | 2,400.0 | 2,449.0 | 2,399.0 | 2,426.0 | +32.0 | +1.34% | 2,000 |
| 2025-10-23 | 2,365.0 | 2,394.0 | 2,363.0 | 2,394.0 | +29.0 | +1.23% | 500 |
| 2025-10-22 | 2,360.0 | 2,392.0 | 2,342.0 | 2,365.0 | +23.0 | +0.98% | 2,200 |
| 2025-10-21 | 2,392.0 | 2,394.0 | 2,342.0 | 2,342.0 | -50.0 | -2.09% | 900 |
| 2025-10-20 | 2,399.0 | 2,399.0 | 2,360.0 | 2,392.0 | -7.0 | -0.29% | 500 |
| 2025-10-17 | 2,351.0 | 2,399.0 | 2,315.0 | 2,399.0 | +75.0 | +3.23% | 800 |
| 2025-10-16 | 2,355.0 | 2,385.0 | 2,302.0 | 2,324.0 | -14.0 | -0.60% | 4,400 |
| 2025-10-15 | 2,394.0 | 2,394.0 | 2,331.0 | 2,338.0 | -11.0 | -0.47% | 1,000 |
| 2025-10-14 | 2,352.0 | 2,352.0 | 2,300.0 | 2,349.0 | -53.0 | -2.21% | 3,500 |
| 2025-10-10 | 2,399.0 | 2,402.0 | 2,388.0 | 2,402.0 | -47.0 | -1.92% | 900 |
| 2025-10-09 | 2,425.0 | 2,449.0 | 2,425.0 | 2,449.0 | +24.0 | +0.99% | 1,400 |
| 2025-10-08 | 2,416.0 | 2,433.0 | 2,416.0 | 2,425.0 | +9.0 | +0.37% | 900 |
| 2025-10-07 | 2,416.0 | 2,416.0 | 2,416.0 | 2,416.0 | +4.0 | +0.17% | 100 |
| 2025-10-06 | 2,392.0 | 2,456.0 | 2,392.0 | 2,412.0 | +32.0 | +1.34% | 1,800 |
| 2025-10-03 | 2,365.0 | 2,380.0 | 2,365.0 | 2,380.0 | +10.0 | +0.42% | 1,600 |
| 2025-10-02 | 2,411.0 | 2,443.0 | 2,369.0 | 2,370.0 | +6.0 | +0.25% | 1,300 |
| 2025-10-01 | 2,385.0 | 2,432.0 | 2,364.0 | 2,364.0 | -71.0 | -2.92% | 2,400 |
| 2025-09-30 | 2,386.0 | 2,435.0 | 2,377.0 | 2,435.0 | +15.0 | +0.62% | 2,400 |
| 2025-09-29 | 2,460.0 | 2,460.0 | 2,420.0 | 2,420.0 | -40.0 | -1.63% | 1,200 |
| 2025-09-26 | 2,459.0 | 2,460.0 | 2,459.0 | 2,460.0 | -28.0 | -1.13% | 800 |
| 2025-09-25 | 2,474.0 | 2,488.0 | 2,469.0 | 2,488.0 | -1.0 | -0.04% | 1,000 |
| 2025-09-24 | 2,469.0 | 2,489.0 | 2,452.0 | 2,489.0 | +29.0 | +1.18% | 1,500 |
| 2025-09-22 | 2,416.0 | 2,460.0 | 2,416.0 | 2,460.0 | +45.0 | +1.86% | 2,300 |
| 2025-09-19 | 2,429.0 | 2,430.0 | 2,413.0 | 2,415.0 | -14.0 | -0.58% | 1,000 |
| 2025-09-18 | 2,429.0 | 2,429.0 | 2,411.0 | 2,429.0 | 0.0 | 0.00% | 800 |
| 2025-09-17 | 2,391.0 | 2,429.0 | 2,391.0 | 2,429.0 | +10.0 | +0.41% | 700 |
| 2025-09-16 | 2,392.0 | 2,419.0 | 2,390.0 | 2,419.0 | +31.0 | +1.30% | 3,000 |
| 2025-09-12 | 2,358.0 | 2,388.0 | 2,358.0 | 2,388.0 | — | — | 1,700 |
直近120営業日分を表示