日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/15 960 975 960 975 2,300
2024/04/11 988 988 988 988 100
2024/04/10 973 973 973 973 100
2024/04/08 969 969 969 969 200
2024/04/05 949 970 949 970 1,100
2024/04/03 941 941 941 941 100
2024/04/02 970 970 945 945 600
2024/04/01 966 967 937 937 1,400
2024/03/29 965 965 965 965 100
2024/03/28 995 995 995 995 100
2024/03/27 1,030 1,060 1,004 1,004 1,600
2024/03/26 1,004 1,004 1,004 1,004 200
2024/03/25 998 1,090 998 1,001 2,900
2024/03/22 995 995 995 995 100
2024/03/21 995 995 995 995 1,100
2024/03/19 1,012 1,012 1,012 1,012 100
2024/03/18 1,030 1,030 1,030 1,030 1,000
2024/03/15 1,003 1,003 1,003 1,003 2,500
2024/03/14 1,000 1,000 1,000 1,000 100
2024/03/12 1,003 1,005 1,003 1,005 300
2024/03/11 1,004 1,004 1,003 1,003 500
2024/03/05 1,000 1,000 1,000 1,000 100
2024/03/04 1,025 1,025 1,025 1,025 400
2024/03/01 1,000 1,000 1,000 1,000 200
2024/02/29 990 990 990 990 100
2024/02/28 991 991 991 991 100
2024/02/26 1,000 1,000 1,000 1,000 1,000
2024/02/22 1,000 1,000 1,000 1,000 1,100
2024/02/21 1,010 1,015 1,010 1,015 200
2024/02/20 1,010 1,010 1,009 1,009 300
2024/02/15 1,023 1,023 1,023 1,023 1,400
2024/02/14 1,020 1,020 1,020 1,020 100
2024/02/13 1,015 1,020 1,015 1,020 400
2024/02/09 1,029 1,029 1,025 1,025 900
2024/02/08 985 986 985 986 500
2024/02/07 974 975 974 975 300
2024/02/06 973 980 973 975 300
2024/02/05 981 981 972 973 1,000
2024/02/02 1,029 1,029 1,003 1,010 500
2024/01/31 1,001 1,001 1,001 1,001 200
2024/01/30 1,010 1,010 1,010 1,010 100
2024/01/29 1,010 1,010 1,000 1,000 1,100
2024/01/26 1,028 1,030 1,028 1,030 800
2024/01/25 1,020 1,025 1,020 1,025 1,700
2024/01/24 1,019 1,019 1,001 1,001 200
2024/01/23 1,001 1,019 990 1,000 700
2024/01/22 1,008 1,020 1,001 1,001 600
2024/01/19 1,007 1,007 1,007 1,007 200
2024/01/18 1,001 1,001 1,001 1,001 100
2024/01/17 1,001 1,001 1,001 1,001 1,100
2024/01/16 1,000 1,000 1,000 1,000 300
2024/01/15 1,008 1,008 1,008 1,008 1,700
2024/01/12 1,005 1,005 1,005 1,005 100
2024/01/11 1,000 1,000 1,000 1,000 1,500
2024/01/10 990 990 990 990 100
2024/01/09 1,000 1,000 1,000 1,000 1,300
2024/01/05 1,004 1,004 990 990 600
2024/01/04 1,000 1,000 981 981 200
2023/12/29 1,000 1,000 1,000 1,000 200
2023/12/27 984 984 981 981 300
2023/12/25 999 999 999 999 800
2023/12/22 997 997 997 997 100
2023/12/21 983 983 983 983 100
2023/12/20 997 998 997 998 500
2023/12/19 996 997 996 997 1,300
2023/12/18 981 981 981 981 100
2023/12/15 978 978 978 978 200
2023/12/14 975 975 975 975 100
2023/12/13 997 997 988 988 200
2023/12/12 997 997 982 996 1,000
2023/12/11 983 984 983 984 1,600
2023/12/08 985 985 980 980 2,000
2023/12/07 970 970 955 970 500
2023/12/06 955 969 955 969 400
2023/12/05 956 970 949 949 1,900
2023/12/04 966 966 966 966 400
2023/12/01 956 956 956 956 200
2023/11/30 960 960 960 960 1,100
2023/11/28 966 966 955 955 600
2023/11/27 965 965 965 965 300
2023/11/24 962 962 962 962 100
2023/11/21 960 960 960 960 100
2023/11/17 971 971 954 954 1,000
2023/11/16 965 965 965 965 300
2023/11/15 958 964 958 958 1,600
2023/11/13 960 960 955 955 200
2023/11/10 950 957 944 957 1,500
2023/11/07 950 950 950 950 200
2023/11/06 942 952 942 952 500
2023/11/02 952 952 952 952 400
2023/10/31 950 955 950 951 900
2023/10/30 950 950 950 950 100
2023/10/27 950 950 950 950 800
2023/10/25 940 940 940 940 100
2023/10/24 949 949 934 934 200
2023/10/23 930 950 930 950 1,100
2023/10/20 931 931 906 920 600
2023/10/19 961 963 935 935 2,100
2023/10/18 965 965 906 906 3,500
2023/10/17 903 903 903 903 100
2023/10/16 900 900 900 900 300
2023/10/13 897 897 897 897 100
2023/10/11 899 913 899 910 1,300
2023/10/10 911 914 911 914 200
2023/10/05 903 911 903 911 1,500
2023/10/04 935 935 928 928 200
2023/10/03 935 935 935 935 300
2023/10/02 953 953 923 923 500
2023/09/28 940 940 940 940 100
2023/09/27 955 955 926 926 2,400
2023/09/26 953 954 953 954 1,300
2023/09/25 948 950 948 950 1,100
2023/09/22 945 945 945 945 1,000
2023/09/21 946 946 946 946 200
2023/09/20 949 949 949 949 400
2023/09/19 949 949 934 949 2,100
2023/09/15 941 949 941 949 800
2023/09/14 935 938 935 938 900
2023/09/13 930 930 930 930 100
2023/09/12 927 930 927 930 1,300
2023/09/11 926 930 926 926 1,400
2023/09/08 929 930 929 930 1,100
2023/09/06 929 929 929 929 200
2023/09/05 920 920 920 920 500
2023/09/04 920 920 919 919 400
2023/09/01 916 916 915 916 1,200
2023/08/31 915 915 915 915 300
2023/08/30 925 925 920 920 1,600
2023/08/29 933 933 933 933 1,200
2023/08/28 932 932 930 930 1,800
2023/08/25 919 930 919 930 1,200
2023/08/23 916 916 916 916 300
2023/08/22 940 940 910 910 1,200
2023/08/21 942 942 939 939 600
2023/08/17 950 950 950 950 400
2023/08/16 945 950 945 950 1,000
2023/08/15 942 942 942 942 900
2023/08/14 939 939 939 939 300
2023/08/10 926 930 915 930 1,200
2023/08/09 915 935 915 935 1,300
2023/08/08 935 935 911 911 1,600
2023/08/07 925 925 925 925 200
2023/08/04 929 935 929 935 1,000
2023/08/03 914 914 914 914 100
2023/08/02 914 914 914 914 300
2023/08/01 915 915 905 905 600
2023/07/28 910 910 910 910 100
2023/07/27 910 910 910 910 100
2023/07/26 910 910 910 910 1,000
2023/07/25 921 921 921 921 1,100
2023/07/24 908 936 903 921 1,300
2023/07/21 901 901 901 901 1,200
2023/07/20 908 917 901 901 1,300
2023/07/19 936 936 907 907 3,900
2023/07/18 933 933 933 933 3,700
2023/07/14 930 930 930 930 200
2023/07/13 930 930 928 928 400
2023/07/12 930 930 930 930 100
2023/07/11 930 930 930 930 1,800
2023/07/10 923 930 923 930 3,100
2023/07/07 920 920 920 920 100
2023/07/05 920 920 920 920 300
2023/07/04 930 930 919 919 400
2023/06/29 933 933 933 933 100
2023/06/28 933 933 933 933 400
2023/06/27 907 910 907 910 600
2023/06/26 904 904 904 904 300
2023/06/22 901 901 901 901 200
2023/06/21 913 913 913 913 100
2023/06/19 913 913 913 913 200
2023/06/15 911 912 911 911 2,900
2023/06/14 908 908 908 908 100
2023/06/13 908 908 908 908 300
2023/06/12 908 908 908 908 100
2023/06/09 878 878 878 878 100
2023/06/07 880 880 870 870 900
2023/06/06 883 883 883 883 400
2023/06/05 904 904 898 898 400
2023/06/02 910 910 910 910 300
2023/06/01 909 909 906 906 700
2023/05/30 909 909 909 909 100
2023/05/29 909 909 909 909 500
2023/05/26 906 906 906 906 100
2023/05/25 903 903 903 903 200
2023/05/23 900 900 900 900 200
2023/05/22 900 900 900 900 200
2023/05/18 897 915 897 901 500
2023/05/17 905 905 897 897 1,000
2023/05/16 925 925 910 910 1,400
2023/05/15 907 922 907 922 1,900
2023/05/12 904 904 904 904 100
2023/05/11 904 904 904 904 100
2023/05/10 902 904 902 904 1,100
2023/05/08 889 889 889 889 100
2023/05/02 904 904 889 889 400
2023/04/28 896 897 896 897 300
2023/04/26 889 889 889 889 800
2023/04/25 871 886 871 886 500
2023/04/24 878 878 867 867 900
2023/04/21 893 893 878 878 300

このページの先頭へ