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
2017/12/27 1,107 1,107 1,091 1,096 400
2017/12/26 1,153 1,153 1,103 1,103 500
2017/12/25 1,142 1,142 1,096 1,100 2,000
2017/12/22 1,140 1,140 1,139 1,139 200
2017/12/21 1,150 1,150 1,140 1,140 700
2017/12/20 1,144 1,147 1,088 1,088 500
2017/12/19 1,118 1,125 1,100 1,125 2,500
2017/12/18 1,074 1,088 1,074 1,088 800
2017/12/15 1,081 1,081 1,071 1,071 200
2017/12/14 1,060 1,086 1,060 1,066 500
2017/12/13 1,061 1,065 1,061 1,065 400
2017/12/12 1,093 1,093 1,056 1,056 1,900
2017/12/11 1,076 1,076 1,075 1,075 2,900
2017/12/08 1,060 1,073 1,060 1,073 300
2017/12/07 1,058 1,058 1,058 1,058 300
2017/12/06 1,050 1,050 1,050 1,050 100
2017/12/05 1,046 1,046 1,038 1,038 500
2017/12/04 1,048 1,060 1,045 1,060 1,300
2017/12/01 1,093 1,093 1,048 1,050 3,600
2017/11/30 1,036 1,036 1,036 1,036 100
2017/11/29 1,050 1,050 1,050 1,050 1,700
2017/11/28 1,040 1,095 1,040 1,046 1,300
2017/11/27 1,036 1,036 1,036 1,036 100
2017/11/24 1,032 1,033 1,032 1,033 1,200
2017/11/22 1,050 1,050 1,050 1,050 100
2017/11/21 1,055 1,055 1,055 1,055 100
2017/11/20 1,040 1,040 1,040 1,040 600
2017/11/17 1,033 1,063 1,033 1,063 400
2017/11/16 1,043 1,100 1,040 1,044 2,300
2017/11/15 1,045 1,045 1,043 1,043 2,100
2017/11/14 1,040 1,045 1,040 1,040 500
2017/11/13 1,040 1,040 1,040 1,040 100
2017/11/08 1,040 1,040 1,040 1,040 100
2017/11/07 1,052 1,056 1,052 1,056 700
2017/11/06 1,041 1,052 1,031 1,052 1,800
2017/11/02 1,045 1,045 1,045 1,045 100
2017/11/01 1,045 1,045 1,045 1,045 100
2017/10/31 1,044 1,044 1,044 1,044 100
2017/10/30 1,044 1,044 1,044 1,044 100
2017/10/27 1,033 1,042 1,033 1,042 1,800
2017/10/25 1,033 1,033 1,033 1,033 100
2017/10/24 1,029 1,030 1,029 1,030 1,300
2017/10/20 1,038 1,040 1,035 1,040 1,800
2017/10/19 1,053 1,053 1,053 1,053 300
2017/10/18 1,040 1,055 1,040 1,040 1,500
2017/10/17 1,059 1,059 1,058 1,058 800
2017/10/16 1,054 1,055 1,054 1,055 1,500
2017/10/13 1,051 1,077 1,051 1,051 500
2017/10/12 1,053 1,053 1,053 1,053 100
2017/10/11 1,045 1,087 1,045 1,052 1,000
2017/10/10 1,050 1,077 1,050 1,052 1,100
2017/10/06 1,046 1,046 1,046 1,046 100
2017/10/05 1,055 1,055 1,054 1,054 200
2017/10/04 1,056 1,056 1,056 1,056 200
2017/10/03 1,041 1,056 1,040 1,056 1,200
2017/10/02 1,045 1,077 1,045 1,045 1,300
2017/09/28 1,100 1,100 1,031 1,045 2,300
2017/09/27 1,100 1,100 1,100 1,100 100
2017/09/26 1,094 1,099 1,087 1,087 1,800
2017/09/25 1,084 1,094 1,084 1,084 1,100
2017/09/22 1,052 1,054 1,051 1,054 700
2017/09/21 1,079 1,098 1,078 1,098 1,200
2017/09/20 1,050 1,052 1,030 1,030 1,500
2017/09/19 1,049 1,049 1,049 1,049 1,600
2017/09/15 1,043 1,080 1,043 1,046 2,000
2017/09/14 1,040 1,040 1,040 1,040 100
2017/09/13 1,036 1,049 1,036 1,049 300
2017/09/12 1,035 1,040 1,035 1,040 200
2017/09/11 1,025 1,049 1,025 1,030 2,300
2017/09/08 1,036 1,036 1,036 1,036 100
2017/09/05 1,056 1,056 1,056 1,056 200
2017/09/04 1,056 1,056 1,033 1,033 1,000
2017/09/01 1,058 1,058 1,057 1,057 200
2017/08/30 1,033 1,099 1,033 1,033 1,700
2017/08/29 1,040 1,049 1,040 1,049 300
2017/08/28 1,040 1,040 1,040 1,040 100
2017/08/25 1,053 1,053 1,040 1,040 3,000
2017/08/24 1,050 1,050 1,050 1,050 100
2017/08/23 1,058 1,058 1,050 1,050 300
2017/08/18 1,060 1,060 1,059 1,059 200
2017/08/17 1,060 1,060 1,060 1,060 1,100
2017/08/16 1,069 1,069 1,050 1,066 600
2017/08/15 1,059 1,069 1,050 1,069 4,800
2017/08/14 1,055 1,055 1,052 1,055 300
2017/08/10 1,074 1,074 1,060 1,060 1,900
2017/08/09 1,095 1,095 1,095 1,095 100
2017/08/08 1,095 1,095 1,082 1,082 300
2017/08/04 1,104 1,104 1,095 1,095 600
2017/08/03 1,127 1,127 1,110 1,110 1,600
2017/08/02 1,123 1,199 1,122 1,199 600
2017/08/01 1,200 1,200 1,200 1,200 100
2017/07/28 1,200 1,200 1,195 1,195 1,200
2017/07/27 1,120 1,120 1,120 1,120 900
2017/07/25 1,122 1,122 1,095 1,095 1,300
2017/07/21 1,093 1,093 1,092 1,092 200
2017/07/20 1,223 1,223 1,115 1,115 5,500
2017/07/19 1,103 1,103 1,103 1,103 300
2017/07/18 1,100 1,100 1,100 1,100 300
2017/07/14 1,058 1,060 1,058 1,058 1,200
2017/07/13 1,060 1,060 1,060 1,060 200
2017/07/12 1,111 1,111 1,060 1,060 3,800
2017/07/07 1,030 1,030 1,030 1,030 100
2017/07/06 1,046 1,046 1,020 1,020 200
2017/07/05 1,035 1,035 1,016 1,016 1,300
2017/07/04 1,014 1,014 1,014 1,014 300
2017/07/03 1,012 1,012 1,012 1,012 100
2017/06/30 1,030 1,030 1,030 1,030 200
2017/06/29 1,030 1,030 1,030 1,030 200
2017/06/28 1,015 1,015 1,010 1,010 600
2017/06/27 1,017 1,017 1,015 1,015 1,700
2017/06/26 1,029 1,029 1,029 1,029 100
2017/06/23 1,025 1,025 1,025 1,025 200
2017/06/22 1,020 1,040 1,020 1,040 200
2017/06/21 1,012 1,050 1,012 1,050 1,300
2017/06/20 1,050 1,079 1,035 1,079 1,200
2017/06/19 1,060 1,060 1,050 1,050 1,400
2017/06/16 1,030 1,030 1,030 1,030 200
2017/06/15 1,024 1,040 1,023 1,023 1,600
2017/06/14 1,020 1,020 1,020 1,020 100
2017/06/12 1,020 1,020 1,017 1,017 200
2017/06/09 1,018 1,018 1,002 1,018 1,200
2017/06/08 1,005 1,005 1,005 1,005 100
2017/06/07 1,008 1,008 1,008 1,008 200
2017/06/02 988 1,004 988 1,004 2,300
2017/06/01 995 995 995 995 1,100
2017/05/30 1,008 1,008 990 1,004 3,300
2017/05/29 1,038 1,038 1,038 1,038 900
2017/05/23 998 998 993 993 700
2017/05/22 1,001 1,001 1,000 1,000 1,300
2017/05/19 1,000 1,001 1,000 1,001 300
2017/05/17 1,030 1,030 1,000 1,000 1,300
2017/05/16 1,085 1,164 1,000 1,000 6,800
2017/05/15 1,060 1,070 1,060 1,070 200
2017/05/12 1,064 1,064 1,045 1,045 200
2017/05/10 1,041 1,041 1,041 1,041 100
2017/05/09 1,070 1,070 1,040 1,040 300
2017/05/08 1,075 1,075 1,060 1,060 1,200
2017/05/02 1,060 1,065 1,060 1,065 200
2017/04/28 1,051 1,051 1,051 1,051 100
2017/04/27 1,105 1,107 1,090 1,090 1,100
2017/04/26 1,040 1,045 1,010 1,045 2,700
2017/04/25 997 1,000 997 1,000 500
2017/04/21 998 998 992 993 600
2017/04/20 1,025 1,025 985 992 2,200
2017/04/19 1,243 1,243 1,025 1,025 4,100
2017/04/18 1,001 1,045 1,001 1,033 800
2017/04/17 988 998 988 998 700
2017/04/13 985 985 985 985 100
2017/04/12 1,000 1,000 980 985 1,100
2017/04/11 1,001 1,001 1,001 1,001 200
2017/04/10 999 999 999 999 900
2017/04/07 995 995 995 995 900
2017/04/04 995 995 980 990 1,200
2017/04/03 1,010 1,010 965 990 1,700
2017/03/31 990 1,010 990 1,010 200
2017/03/30 988 988 988 988 300
2017/03/29 980 980 980 980 100
2017/03/28 987 988 987 988 400
2017/03/27 979 1,000 979 979 2,200
2017/03/24 976 999 972 976 1,500
2017/03/23 976 976 976 976 100
2017/03/22 972 990 972 976 1,600
2017/03/21 984 1,000 977 977 3,600
2017/03/16 1,020 1,020 1,020 1,020 100
2017/03/15 1,023 1,040 1,000 1,000 2,100
2017/03/14 995 1,045 995 1,020 1,900
2017/03/13 1,010 1,050 1,010 1,050 200
2017/03/10 1,000 1,000 1,000 1,000 100
2017/03/07 1,000 1,000 1,000 1,000 700
2017/02/28 994 995 994 995 1,300
2017/02/27 988 994 988 994 700
2017/02/24 985 985 985 985 100
2017/02/23 975 985 975 975 500
2017/02/22 975 975 975 975 100
2017/02/20 963 996 963 978 1,500
2017/02/16 973 989 973 973 2,100
2017/02/15 970 970 970 970 800
2017/02/14 961 970 961 962 700
2017/02/13 960 960 960 960 700
2017/02/10 978 978 963 963 300
2017/02/09 963 963 963 963 100
2017/02/08 966 966 966 966 600
2017/02/06 967 967 966 966 600
2017/02/02 967 967 967 967 100
2017/01/31 968 968 968 968 200
2017/01/30 989 989 974 974 300
2017/01/27 998 998 971 974 400
2017/01/26 998 998 998 998 100
2017/01/25 983 983 983 983 800
2017/01/23 980 980 980 980 100
2017/01/20 979 979 979 979 100
2017/01/19 970 1,000 952 952 3,400
2017/01/18 956 956 956 956 1,300
2017/01/17 968 968 968 968 800
2017/01/16 965 965 965 965 900
2017/01/13 962 962 962 962 200
2017/01/10 987 987 962 962 300
2017/01/06 959 999 958 959 1,700
2017/01/05 956 971 956 956 500

このページの先頭へ