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
2010/12/30 0 0 0 720 0
2010/12/29 720 720 720 720 800
2010/12/28 0 0 0 646 0
2010/12/27 0 0 0 646 0
2010/12/24 0 0 0 646 0
2010/12/20 0 0 0 646 0
2010/12/17 0 0 0 646 0
2010/12/16 646 646 646 646 100
2010/12/15 700 700 700 700 2,800
2010/12/14 699 699 699 699 1,000
2010/12/13 663 663 663 663 1,700
2010/12/10 660 660 660 660 100
2010/12/09 631 641 631 641 200
2010/12/08 0 0 0 631 0
2010/12/07 0 0 0 631 0
2010/12/06 631 631 631 631 100
2010/12/03 639 639 639 639 1,000
2010/12/02 0 0 0 669 0
2010/12/01 0 0 0 669 0
2010/11/30 0 0 0 669 0
2010/11/29 0 0 0 669 0
2010/11/26 0 0 0 669 0
2010/11/25 669 669 669 669 900
2010/11/24 670 670 670 670 100
2010/11/22 670 670 670 670 100
2010/11/19 0 0 0 650 0
2010/11/18 0 0 0 650 0
2010/11/17 0 0 0 650 0
2010/11/16 640 650 640 650 1,500
2010/11/15 700 700 700 700 2,800
2010/11/12 680 699 680 699 1,500
2010/11/11 0 0 0 720 0
2010/11/10 0 0 0 720 0
2010/11/09 0 0 0 720 0
2010/11/08 0 0 0 720 0
2010/11/05 0 0 0 720 0
2010/11/04 0 0 0 720 0
2010/11/02 0 0 0 720 0
2010/11/01 0 0 0 720 0
2010/10/29 0 0 0 720 0
2010/10/28 0 0 0 720 0
2010/10/27 720 720 720 720 700
2010/10/26 643 643 643 643 100
2010/10/25 640 640 640 640 100
2010/10/22 0 0 0 620 0
2010/10/21 0 0 0 620 0
2010/10/20 0 0 0 620 0
2010/10/19 620 620 620 620 400
2010/10/18 680 680 640 640 400
2010/10/15 658 658 658 658 2,700
2010/10/14 0 0 0 655 0
2010/10/13 0 0 0 655 0
2010/10/12 0 0 0 655 0
2010/10/08 655 655 655 655 100
2010/10/07 0 0 0 624 0
2010/10/06 0 0 0 624 0
2010/10/05 624 624 624 624 200
2010/10/04 634 634 634 634 100
2010/10/01 0 0 0 634 0
2010/09/30 625 634 625 634 500
2010/09/29 655 655 655 655 100
2010/09/28 653 653 652 652 1,100
2010/09/27 648 650 648 650 300
2010/09/24 0 0 0 645 0
2010/09/22 0 0 0 645 0
2010/09/21 645 645 645 645 500
2010/09/17 0 0 0 635 0
2010/09/16 635 635 635 635 100
2010/09/15 688 688 625 635 4,000
2010/09/14 685 685 685 685 300
2010/09/13 0 0 0 685 0
2010/09/10 0 0 0 685 0
2010/09/09 0 0 0 685 0
2010/09/08 0 0 0 685 0
2010/09/07 0 0 0 685 0
2010/09/06 0 0 0 685 0
2010/09/03 0 0 0 685 0
2010/09/02 0 0 0 685 0
2010/09/01 0 0 0 685 0
2010/08/31 0 0 0 685 0
2010/08/30 0 0 0 685 0
2010/08/27 0 0 0 685 0
2010/08/26 0 0 0 685 0
2010/08/25 685 685 685 685 900
2010/08/24 0 0 0 689 0
2010/08/23 0 0 0 689 0
2010/08/20 0 0 0 689 0
2010/08/19 0 0 0 689 0
2010/08/18 689 689 689 689 2,800
2010/08/17 0 0 0 640 0
2010/08/16 0 0 0 640 0
2010/08/13 0 0 0 640 0
2010/08/12 0 0 0 640 0
2010/08/11 0 0 0 640 0
2010/08/10 0 0 0 640 0
2010/08/09 0 0 0 640 0
2010/08/06 0 0 0 640 0
2010/08/05 640 640 640 640 100
2010/08/04 0 0 0 690 0
2010/08/03 0 0 0 690 0
2010/08/02 0 0 0 690 0
2010/07/30 0 0 0 690 0
2010/07/29 690 690 690 690 1,800
2010/07/28 694 694 694 694 1,900
2010/07/27 0 0 0 630 0
2010/07/26 0 0 0 630 0
2010/07/23 0 0 0 630 0
2010/07/22 630 630 630 630 1,900
2010/07/21 0 0 0 695 0
2010/07/20 0 0 0 695 0
2010/07/16 0 0 0 695 0
2010/07/15 695 695 695 695 2,800
2010/07/14 695 695 695 695 1,200
2010/07/13 663 663 663 663 700
2010/07/12 648 660 648 660 1,600
2010/07/09 0 0 0 645 0
2010/07/08 0 0 0 645 0
2010/07/07 0 0 0 645 0
2010/07/06 0 0 0 645 0
2010/07/05 612 645 612 645 300
2010/07/02 0 0 0 623 0
2010/07/01 0 0 0 623 0
2010/06/30 623 623 623 623 100
2010/06/29 694 694 624 624 1,200
2010/06/28 700 700 700 700 100
2010/06/25 0 0 0 643 0
2010/06/24 0 0 0 643 0
2010/06/23 0 0 0 643 0
2010/06/22 0 0 0 643 0
2010/06/21 685 685 643 643 1,100
2010/06/18 690 690 670 670 1,300
2010/06/17 690 690 690 690 2,700
2010/06/16 648 648 648 648 100
2010/06/15 644 644 644 644 100
2010/06/14 640 641 640 641 200
2010/06/11 0 0 0 638 0
2010/06/10 0 0 0 638 0
2010/06/09 0 0 0 638 0
2010/06/08 0 0 0 638 0
2010/06/07 0 0 0 638 0
2010/06/04 0 0 0 638 0
2010/06/03 0 0 0 638 0
2010/06/02 638 638 638 638 100
2010/06/01 0 0 0 638 0
2010/05/31 0 0 0 638 0
2010/05/28 638 638 638 638 100
2010/05/27 620 620 620 620 100
2010/05/26 0 0 0 640 0
2010/05/25 640 640 640 640 900
2010/05/24 0 0 0 660 0
2010/05/21 0 0 0 660 0
2010/05/20 0 0 0 660 0
2010/05/19 660 660 660 660 1,800
2010/05/18 653 653 653 653 2,300
2010/05/17 650 650 650 650 100
2010/05/14 0 0 0 630 0
2010/05/13 0 0 0 630 0
2010/05/12 0 0 0 630 0
2010/05/11 0 0 0 630 0
2010/05/10 0 0 0 630 0
2010/05/07 0 0 0 630 0
2010/05/06 630 630 630 630 100
2010/04/30 630 630 630 630 100
2010/04/28 0 0 0 620 0
2010/04/27 620 620 620 620 100
2010/04/26 640 640 640 640 1,100
2010/04/23 0 0 0 637 0
2010/04/22 637 637 637 637 100
2010/04/21 0 0 0 640 0
2010/04/20 0 0 0 640 0
2010/04/19 0 0 0 640 0
2010/04/16 640 640 640 640 200
2010/04/15 643 643 643 643 3,100
2010/04/14 630 640 630 640 300
2010/04/13 625 630 615 630 2,100
2010/04/12 0 0 0 621 0
2010/04/09 0 0 0 621 0
2010/04/08 0 0 0 621 0
2010/04/07 0 0 0 621 0
2010/04/06 0 0 0 621 0
2010/04/05 621 621 621 621 100
2010/04/02 0 0 0 621 0
2010/04/01 0 0 0 621 0
2010/03/31 621 621 621 621 100
2010/03/30 621 621 621 621 100
2010/03/29 620 621 620 621 400
2010/03/26 640 666 639 666 1,800
2010/03/25 640 640 639 639 2,400
2010/03/24 650 650 640 640 400
2010/03/23 630 640 630 640 1,100
2010/03/19 640 640 640 640 800
2010/03/18 640 640 640 640 100
2010/03/15 640 640 620 620 4,100
2010/03/12 630 640 630 640 2,100
2010/03/08 640 640 620 620 300
2010/03/04 640 640 640 640 1,000
2010/03/01 630 640 630 640 300
2010/02/25 640 640 640 640 1,000
2010/02/24 640 640 640 640 100
2010/02/22 640 640 640 640 100
2010/02/15 643 643 643 643 3,000
2010/02/10 630 640 630 640 300
2010/02/08 620 630 620 630 900
2010/02/04 630 630 630 630 200
2010/02/02 620 620 620 620 100
2010/01/26 621 621 621 621 100
2010/01/25 650 650 650 650 1,000
2010/01/21 650 650 650 650 100
2010/01/19 650 650 650 650 100
2010/01/15 648 648 648 648 3,000
2010/01/13 655 655 645 645 1,100
2010/01/12 620 620 620 620 5,400
2010/01/07 620 620 620 620 100
2010/01/05 620 620 620 620 100

このページの先頭へ