ヒガシマル(2058)の株価時系列情報
ヒガシマル(2058)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,030 | 1,030 | 1,028 | 1,028 | 900 |
| 2025/06/12 | 1,031 | 1,031 | 1,030 | 1,030 | 300 |
| 2025/06/11 | 1,036 | 1,036 | 1,030 | 1,030 | 2,100 |
| 2025/06/10 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2025/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 600 |
| 2025/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,400 |
| 2025/06/05 | 1,036 | 1,044 | 1,034 | 1,034 | 500 |
| 2025/06/04 | 1,042 | 1,043 | 1,042 | 1,043 | 500 |
| 2025/06/03 | 1,042 | 1,042 | 1,042 | 1,042 | 200 |
| 2025/05/30 | 1,035 | 1,039 | 1,035 | 1,039 | 300 |
| 2025/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2025/05/28 | 1,033 | 1,033 | 1,030 | 1,030 | 700 |
| 2025/05/27 | 1,075 | 1,075 | 1,030 | 1,036 | 2,200 |
| 2025/05/26 | 1,025 | 1,046 | 1,025 | 1,046 | 900 |
| 2025/05/23 | 1,006 | 1,025 | 1,006 | 1,025 | 700 |
| 2025/05/22 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2025/05/20 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/05/19 | 1,040 | 1,040 | 1,038 | 1,038 | 400 |
| 2025/05/16 | 1,039 | 1,039 | 1,038 | 1,038 | 900 |
| 2025/05/15 | 1,040 | 1,050 | 1,020 | 1,029 | 2,100 |
| 2025/05/14 | 1,083 | 1,100 | 1,040 | 1,080 | 3,100 |
| 2025/05/13 | 1,013 | 1,053 | 1,010 | 1,053 | 1,200 |
| 2025/05/12 | 1,030 | 1,053 | 1,023 | 1,030 | 700 |
| 2025/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/05/08 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2025/05/07 | 1,053 | 1,053 | 1,030 | 1,033 | 1,200 |
| 2025/05/02 | 1,075 | 1,075 | 1,051 | 1,051 | 200 |
| 2025/05/01 | 1,074 | 1,075 | 1,074 | 1,075 | 200 |
| 2025/04/30 | 1,075 | 1,075 | 1,052 | 1,052 | 600 |
| 2025/04/25 | 1,078 | 1,078 | 1,075 | 1,075 | 1,100 |
| 2025/04/24 | 1,149 | 1,149 | 1,072 | 1,075 | 1,200 |
| 2025/04/23 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2025/04/22 | 1,140 | 1,145 | 1,125 | 1,125 | 400 |
| 2025/04/21 | 1,137 | 1,139 | 1,114 | 1,114 | 700 |
| 2025/04/18 | 1,089 | 1,130 | 1,089 | 1,125 | 900 |
| 2025/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2025/04/16 | 1,063 | 1,095 | 1,063 | 1,090 | 800 |
| 2025/04/15 | 1,036 | 1,063 | 1,036 | 1,060 | 1,000 |
| 2025/04/14 | 1,032 | 1,033 | 1,032 | 1,033 | 200 |
| 2025/04/11 | 992 | 1,019 | 992 | 1,019 | 1,300 |
| 2025/04/10 | 1,035 | 1,035 | 1,035 | 1,035 | 700 |
| 2025/04/09 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
| 2025/04/08 | 995 | 1,011 | 995 | 1,011 | 1,300 |
| 2025/04/07 | 1,032 | 1,032 | 995 | 995 | 600 |
| 2025/04/04 | 1,057 | 1,057 | 1,051 | 1,052 | 1,200 |
| 2025/04/03 | 1,043 | 1,130 | 1,043 | 1,130 | 700 |
| 2025/04/02 | 1,100 | 1,140 | 1,100 | 1,130 | 1,100 |
| 2025/03/31 | 1,208 | 1,208 | 1,071 | 1,179 | 1,900 |
| 2025/03/28 | 1,149 | 1,250 | 1,032 | 1,184 | 8,600 |
| 2025/03/27 | 1,175 | 1,175 | 1,032 | 1,047 | 1,900 |
| 2025/03/26 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2025/03/25 | 1,092 | 1,099 | 1,092 | 1,099 | 700 |
| 2025/03/24 | 1,060 | 1,089 | 1,060 | 1,089 | 200 |
| 2025/03/21 | 1,035 | 1,060 | 1,035 | 1,060 | 400 |
| 2025/03/19 | 1,072 | 1,075 | 1,062 | 1,062 | 700 |
| 2025/03/18 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2025/03/17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,400 |
| 2025/03/14 | 1,025 | 1,200 | 1,025 | 1,100 | 1,400 |
| 2025/03/13 | 1,040 | 1,040 | 1,020 | 1,020 | 300 |
| 2025/03/12 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2025/03/10 | 1,022 | 1,022 | 1,021 | 1,021 | 200 |
| 2025/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/03/06 | 1,045 | 1,045 | 1,040 | 1,040 | 500 |
| 2025/03/04 | 1,029 | 1,040 | 1,029 | 1,040 | 400 |
| 2025/02/28 | 1,023 | 1,053 | 1,014 | 1,029 | 1,700 |
| 2025/02/27 | 1,050 | 1,051 | 1,050 | 1,051 | 400 |
| 2025/02/26 | 1,051 | 1,051 | 1,024 | 1,050 | 700 |
| 2025/02/25 | 1,037 | 1,050 | 1,037 | 1,050 | 2,000 |
| 2025/02/21 | 1,034 | 1,043 | 1,034 | 1,034 | 1,000 |
| 2025/02/20 | 1,034 | 1,034 | 1,034 | 1,034 | 200 |
| 2025/02/19 | 1,033 | 1,033 | 1,033 | 1,033 | 1,500 |
| 2025/02/18 | 1,034 | 1,034 | 1,012 | 1,033 | 1,800 |
| 2025/02/17 | 1,009 | 1,011 | 1,009 | 1,009 | 1,000 |
| 2025/02/14 | 1,016 | 1,016 | 1,005 | 1,005 | 1,300 |
| 2025/02/13 | 1,022 | 1,051 | 1,020 | 1,025 | 5,900 |
| 2025/02/12 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2025/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
| 2025/02/07 | 1,001 | 1,030 | 1,001 | 1,010 | 1,300 |
| 2025/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2025/02/05 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2025/02/04 | 1,035 | 1,035 | 1,030 | 1,030 | 300 |
| 2025/02/03 | 1,029 | 1,029 | 1,005 | 1,005 | 1,300 |
| 2025/01/31 | 1,030 | 1,030 | 1,029 | 1,029 | 200 |
| 2025/01/29 | 1,045 | 1,047 | 1,030 | 1,030 | 1,100 |
| 2025/01/28 | 1,022 | 1,022 | 1,022 | 1,022 | 500 |
| 2025/01/27 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
| 2025/01/24 | 1,026 | 1,026 | 1,016 | 1,016 | 800 |
| 2025/01/23 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2025/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2025/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/15 | 1,033 | 1,033 | 1,033 | 1,033 | 2,100 |
| 2025/01/14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/10 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| 2025/01/08 | 1,045 | 1,045 | 1,025 | 1,025 | 900 |
| 2025/01/07 | 1,045 | 1,047 | 1,032 | 1,032 | 300 |
| 2025/01/06 | 1,017 | 1,017 | 1,015 | 1,015 | 400 |
| 2024/12/30 | 1,047 | 1,047 | 1,035 | 1,035 | 400 |
| 2024/12/27 | 1,047 | 1,047 | 1,030 | 1,040 | 400 |
| 2024/12/26 | 1,060 | 1,060 | 1,000 | 1,024 | 1,600 |
| 2024/12/25 | 1,038 | 1,060 | 1,038 | 1,060 | 600 |
| 2024/12/24 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2024/12/23 | 992 | 1,050 | 992 | 1,035 | 1,200 |
| 2024/12/20 | 1,010 | 1,035 | 1,010 | 1,035 | 2,900 |
| 2024/12/19 | 991 | 1,006 | 991 | 1,006 | 1,200 |
| 2024/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
| 2024/12/17 | 1,002 | 1,002 | 1,002 | 1,002 | 300 |
| 2024/12/16 | 999 | 999 | 999 | 999 | 500 |
| 2024/12/12 | 1,005 | 1,005 | 996 | 996 | 600 |
| 2024/12/11 | 1,004 | 1,004 | 1,001 | 1,001 | 2,600 |
| 2024/12/10 | 986 | 1,001 | 986 | 1,001 | 1,100 |
| 2024/12/09 | 990 | 990 | 968 | 983 | 1,300 |
| 2024/12/05 | 991 | 994 | 991 | 992 | 400 |
| 2024/12/04 | 990 | 991 | 990 | 991 | 600 |
| 2024/12/03 | 999 | 1,000 | 999 | 1,000 | 400 |
| 2024/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/11/28 | 980 | 985 | 980 | 985 | 200 |
| 2024/11/26 | 981 | 981 | 981 | 981 | 200 |
| 2024/11/25 | 995 | 995 | 982 | 983 | 1,100 |
| 2024/11/22 | 990 | 995 | 990 | 995 | 200 |
| 2024/11/21 | 990 | 990 | 990 | 990 | 100 |
| 2024/11/20 | 994 | 994 | 994 | 994 | 100 |
| 2024/11/18 | 995 | 995 | 990 | 994 | 1,600 |
| 2024/11/15 | 989 | 1,000 | 989 | 1,000 | 1,700 |
| 2024/11/14 | 1,014 | 1,014 | 986 | 986 | 400 |
| 2024/11/13 | 987 | 1,019 | 987 | 1,015 | 700 |
| 2024/11/12 | 985 | 1,020 | 985 | 985 | 1,700 |
| 2024/11/11 | 980 | 981 | 980 | 980 | 1,400 |
| 2024/11/08 | 991 | 991 | 991 | 991 | 100 |
| 2024/11/07 | 976 | 976 | 976 | 976 | 200 |
| 2024/11/06 | 995 | 995 | 980 | 980 | 800 |
| 2024/11/05 | 980 | 980 | 980 | 980 | 300 |
| 2024/11/01 | 980 | 980 | 980 | 980 | 300 |
| 2024/10/31 | 987 | 1,040 | 978 | 991 | 1,700 |
| 2024/10/30 | 971 | 1,077 | 971 | 1,077 | 300 |
| 2024/10/29 | 970 | 986 | 970 | 986 | 200 |
| 2024/10/28 | 970 | 1,000 | 969 | 1,000 | 2,700 |
| 2024/10/25 | 969 | 969 | 969 | 969 | 700 |
| 2024/10/24 | 966 | 966 | 966 | 966 | 100 |
| 2024/10/23 | 967 | 974 | 967 | 974 | 400 |
| 2024/10/22 | 966 | 967 | 966 | 967 | 300 |
| 2024/10/21 | 966 | 966 | 966 | 966 | 200 |
| 2024/10/18 | 976 | 976 | 966 | 966 | 300 |
| 2024/10/17 | 965 | 965 | 965 | 965 | 100 |
| 2024/10/15 | 977 | 977 | 977 | 977 | 1,500 |
| 2024/10/11 | 963 | 974 | 963 | 974 | 200 |
| 2024/10/10 | 962 | 963 | 962 | 963 | 300 |
| 2024/10/09 | 975 | 975 | 960 | 975 | 1,300 |
| 2024/10/08 | 980 | 995 | 975 | 975 | 1,400 |
| 2024/10/07 | 967 | 980 | 967 | 980 | 700 |
| 2024/10/03 | 957 | 995 | 957 | 995 | 1,000 |
| 2024/10/02 | 980 | 980 | 957 | 957 | 1,300 |
| 2024/10/01 | 965 | 980 | 965 | 965 | 700 |
| 2024/09/30 | 965 | 965 | 965 | 965 | 100 |
| 2024/09/27 | 1,008 | 1,008 | 950 | 950 | 2,700 |
| 2024/09/26 | 1,003 | 1,003 | 991 | 993 | 400 |
| 2024/09/25 | 994 | 1,000 | 994 | 1,000 | 600 |
| 2024/09/24 | 991 | 991 | 990 | 991 | 1,200 |
| 2024/09/20 | 1,000 | 1,019 | 995 | 995 | 1,300 |
| 2024/09/19 | 1,000 | 1,000 | 991 | 991 | 500 |
| 2024/09/18 | 1,008 | 1,008 | 1,008 | 1,008 | 800 |
| 2024/09/17 | 1,002 | 1,005 | 1,002 | 1,005 | 1,800 |
| 2024/09/12 | 996 | 999 | 982 | 999 | 700 |
| 2024/09/11 | 982 | 982 | 981 | 981 | 2,600 |
| 2024/09/10 | 997 | 997 | 997 | 997 | 100 |
| 2024/09/06 | 997 | 997 | 997 | 997 | 100 |
| 2024/09/03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/09/02 | 998 | 998 | 998 | 998 | 300 |
| 2024/08/30 | 1,005 | 1,005 | 1,000 | 1,000 | 300 |
| 2024/08/29 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/08/28 | 1,050 | 1,052 | 1,013 | 1,013 | 1,100 |
| 2024/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2024/08/26 | 998 | 998 | 998 | 998 | 100 |
| 2024/08/22 | 995 | 995 | 995 | 995 | 100 |
| 2024/08/19 | 1,022 | 1,022 | 990 | 990 | 400 |
| 2024/08/16 | 1,053 | 1,053 | 1,050 | 1,050 | 800 |
| 2024/08/15 | 1,022 | 1,050 | 1,022 | 1,050 | 2,100 |
| 2024/08/14 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
| 2024/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/08/09 | 970 | 1,019 | 970 | 1,019 | 700 |
| 2024/08/08 | 966 | 966 | 966 | 966 | 100 |
| 2024/08/06 | 966 | 966 | 966 | 966 | 1,200 |
| 2024/08/05 | 976 | 1,010 | 974 | 1,010 | 600 |
| 2024/08/02 | 991 | 991 | 980 | 980 | 200 |
| 2024/07/29 | 976 | 976 | 976 | 976 | 100 |
| 2024/07/26 | 995 | 995 | 995 | 995 | 100 |
| 2024/07/25 | 983 | 983 | 983 | 983 | 700 |
| 2024/07/24 | 980 | 980 | 980 | 980 | 500 |
| 2024/07/23 | 1,050 | 1,050 | 990 | 990 | 1,200 |
| 2024/07/18 | 1,030 | 1,030 | 1,000 | 1,000 | 1,200 |
| 2024/07/17 | 1,023 | 1,023 | 1,023 | 1,023 | 3,200 |
| 2024/07/16 | 1,000 | 1,020 | 1,000 | 1,020 | 900 |
| 2024/07/12 | 995 | 995 | 995 | 995 | 100 |
| 2024/07/11 | 1,010 | 1,012 | 1,010 | 1,012 | 200 |
| 2024/07/10 | 998 | 1,010 | 980 | 1,010 | 3,500 |
| 2024/07/09 | 995 | 995 | 995 | 995 | 1,000 |
| 2024/07/05 | 985 | 988 | 985 | 985 | 700 |
| 2024/07/03 | 970 | 970 | 970 | 970 | 100 |
| 2024/07/02 | 970 | 970 | 970 | 970 | 100 |