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 |
---|---|---|---|---|---|
2018/12/28 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
2018/12/27 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
2018/12/26 | 1,050 | 1,055 | 1,050 | 1,055 | 1,100 |
2018/12/25 | 1,053 | 1,053 | 1,050 | 1,050 | 1,200 |
2018/12/21 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2018/12/19 | 1,198 | 1,198 | 1,078 | 1,078 | 1,300 |
2018/12/17 | 1,108 | 1,108 | 1,108 | 1,108 | 200 |
2018/12/14 | 1,100 | 1,105 | 1,100 | 1,105 | 700 |
2018/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2018/12/11 | 1,100 | 1,100 | 1,099 | 1,099 | 2,800 |
2018/12/10 | 1,055 | 1,100 | 1,055 | 1,100 | 700 |
2018/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2018/12/06 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
2018/12/05 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2018/12/03 | 1,095 | 1,110 | 1,025 | 1,061 | 2,200 |
2018/11/30 | 1,084 | 1,094 | 1,070 | 1,085 | 2,500 |
2018/11/29 | 1,116 | 1,116 | 1,114 | 1,114 | 400 |
2018/11/27 | 1,169 | 1,169 | 1,169 | 1,169 | 800 |
2018/11/26 | 1,120 | 1,166 | 1,120 | 1,166 | 900 |
2018/11/22 | 1,111 | 1,111 | 1,111 | 1,111 | 200 |
2018/11/19 | 1,129 | 1,129 | 1,129 | 1,129 | 200 |
2018/11/16 | 1,129 | 1,129 | 1,129 | 1,129 | 1,400 |
2018/11/15 | 1,123 | 1,126 | 1,123 | 1,126 | 500 |
2018/11/14 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2018/11/13 | 1,111 | 1,111 | 1,111 | 1,111 | 400 |
2018/11/09 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
2018/11/08 | 1,101 | 1,130 | 1,101 | 1,101 | 300 |
2018/11/05 | 1,100 | 1,130 | 1,100 | 1,130 | 200 |
2018/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2018/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2018/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2018/10/26 | 1,085 | 1,085 | 1,082 | 1,082 | 500 |
2018/10/25 | 1,111 | 1,111 | 1,084 | 1,084 | 1,200 |
2018/10/24 | 1,178 | 1,178 | 1,110 | 1,110 | 2,100 |
2018/10/22 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
2018/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2018/10/18 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2018/10/17 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
2018/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2018/10/15 | 1,173 | 1,186 | 1,173 | 1,173 | 1,400 |
2018/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2018/10/10 | 1,192 | 1,200 | 1,192 | 1,200 | 200 |
2018/10/09 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
2018/10/04 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2018/10/03 | 1,201 | 1,201 | 1,171 | 1,181 | 700 |
2018/10/02 | 1,220 | 1,220 | 1,202 | 1,202 | 200 |
2018/10/01 | 1,233 | 1,250 | 1,201 | 1,250 | 2,200 |
2018/09/28 | 1,293 | 1,293 | 1,293 | 1,293 | 200 |
2018/09/27 | 1,236 | 1,295 | 1,185 | 1,295 | 2,000 |
2018/09/26 | 1,296 | 1,296 | 1,296 | 1,296 | 700 |
2018/09/25 | 1,230 | 1,294 | 1,230 | 1,294 | 1,300 |
2018/09/21 | 1,298 | 1,300 | 1,181 | 1,200 | 2,400 |
2018/09/20 | 1,231 | 1,231 | 1,201 | 1,201 | 300 |
2018/09/19 | 1,231 | 1,231 | 1,231 | 1,231 | 1,300 |
2018/09/18 | 1,228 | 1,228 | 1,228 | 1,228 | 1,300 |
2018/09/14 | 1,146 | 1,150 | 1,146 | 1,150 | 500 |
2018/09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2018/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2018/09/05 | 1,160 | 1,239 | 1,160 | 1,239 | 800 |
2018/09/04 | 1,166 | 1,166 | 1,166 | 1,166 | 300 |
2018/09/03 | 1,300 | 1,300 | 1,152 | 1,163 | 1,100 |
2018/08/31 | 1,200 | 1,330 | 1,200 | 1,300 | 1,500 |
2018/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2018/08/29 | 1,165 | 1,165 | 1,110 | 1,110 | 900 |
2018/08/28 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
2018/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2018/08/23 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
2018/08/22 | 1,101 | 1,119 | 1,101 | 1,119 | 200 |
2018/08/17 | 1,160 | 1,165 | 1,105 | 1,105 | 1,700 |
2018/08/16 | 1,100 | 1,130 | 1,100 | 1,100 | 300 |
2018/08/15 | 1,091 | 1,091 | 1,091 | 1,091 | 100 |
2018/08/14 | 1,086 | 1,087 | 1,086 | 1,087 | 200 |
2018/08/10 | 1,089 | 1,089 | 1,089 | 1,089 | 200 |
2018/08/09 | 1,088 | 1,089 | 1,088 | 1,089 | 400 |
2018/08/06 | 1,100 | 1,100 | 1,070 | 1,100 | 1,200 |
2018/08/01 | 1,101 | 1,101 | 1,100 | 1,100 | 200 |
2018/07/31 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
2018/07/27 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2018/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
2018/07/20 | 1,196 | 1,196 | 1,178 | 1,178 | 200 |
2018/07/19 | 1,197 | 1,197 | 1,197 | 1,197 | 1,700 |
2018/07/18 | 1,181 | 1,183 | 1,181 | 1,181 | 2,300 |
2018/07/17 | 1,180 | 1,180 | 1,175 | 1,178 | 1,100 |
2018/07/13 | 1,174 | 1,174 | 1,158 | 1,158 | 600 |
2018/07/12 | 1,199 | 1,199 | 1,169 | 1,170 | 1,700 |
2018/07/11 | 1,147 | 1,152 | 1,147 | 1,152 | 1,400 |
2018/07/10 | 1,123 | 1,123 | 1,123 | 1,123 | 1,500 |
2018/07/06 | 1,129 | 1,150 | 1,120 | 1,120 | 900 |
2018/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2018/07/04 | 1,100 | 1,100 | 1,090 | 1,090 | 200 |
2018/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2018/07/02 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
2018/06/29 | 1,117 | 1,147 | 1,117 | 1,147 | 1,300 |
2018/06/28 | 1,169 | 1,169 | 1,139 | 1,139 | 200 |
2018/06/27 | 1,124 | 1,172 | 1,124 | 1,172 | 300 |
2018/06/26 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
2018/06/25 | 1,173 | 1,173 | 1,173 | 1,173 | 600 |
2018/06/21 | 1,152 | 1,173 | 1,152 | 1,170 | 300 |
2018/06/19 | 1,172 | 1,172 | 1,122 | 1,122 | 2,100 |
2018/06/18 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2018/06/15 | 1,153 | 1,153 | 1,153 | 1,153 | 600 |
2018/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2018/06/08 | 1,148 | 1,150 | 1,148 | 1,150 | 500 |
2018/06/07 | 1,124 | 1,129 | 1,120 | 1,120 | 1,300 |
2018/06/04 | 1,170 | 1,171 | 1,170 | 1,171 | 400 |
2018/06/01 | 1,169 | 1,169 | 1,139 | 1,169 | 1,200 |
2018/05/31 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
2018/05/30 | 1,183 | 1,213 | 1,183 | 1,213 | 300 |
2018/05/29 | 1,182 | 1,196 | 1,182 | 1,183 | 1,300 |
2018/05/28 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
2018/05/25 | 1,106 | 1,130 | 1,106 | 1,130 | 300 |
2018/05/22 | 1,120 | 1,130 | 1,102 | 1,102 | 300 |
2018/05/21 | 1,109 | 1,109 | 1,100 | 1,100 | 1,600 |
2018/05/18 | 1,134 | 1,134 | 1,134 | 1,134 | 300 |
2018/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2018/05/16 | 1,159 | 1,159 | 1,159 | 1,159 | 700 |
2018/05/15 | 1,143 | 1,156 | 1,143 | 1,156 | 1,000 |
2018/05/14 | 1,113 | 1,140 | 1,113 | 1,140 | 1,200 |
2018/05/11 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
2018/05/10 | 1,174 | 1,174 | 1,142 | 1,145 | 500 |
2018/05/08 | 1,193 | 1,193 | 1,174 | 1,174 | 1,500 |
2018/05/07 | 1,231 | 1,231 | 1,223 | 1,223 | 300 |
2018/05/02 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
2018/05/01 | 1,299 | 1,299 | 1,219 | 1,220 | 400 |
2018/04/27 | 1,264 | 1,264 | 1,250 | 1,250 | 900 |
2018/04/26 | 1,204 | 1,204 | 1,204 | 1,204 | 200 |
2018/04/25 | 1,193 | 1,199 | 1,193 | 1,199 | 200 |
2018/04/24 | 1,193 | 1,193 | 1,190 | 1,190 | 200 |
2018/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2018/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
2018/04/19 | 1,260 | 1,260 | 1,200 | 1,200 | 300 |
2018/04/18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,300 |
2018/04/17 | 1,141 | 1,194 | 1,132 | 1,194 | 1,500 |
2018/04/16 | 1,127 | 1,128 | 1,127 | 1,128 | 200 |
2018/04/13 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
2018/04/11 | 1,158 | 1,158 | 1,128 | 1,128 | 200 |
2018/04/09 | 1,169 | 1,169 | 1,079 | 1,133 | 1,300 |
2018/04/04 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
2018/04/03 | 1,150 | 1,150 | 1,140 | 1,140 | 400 |
2018/04/02 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2018/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2018/03/28 | 1,193 | 1,193 | 1,192 | 1,192 | 700 |
2018/03/27 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
2018/03/26 | 1,133 | 1,133 | 1,133 | 1,133 | 200 |
2018/03/23 | 1,130 | 1,130 | 1,130 | 1,130 | 500 |
2018/03/20 | 1,190 | 1,190 | 1,130 | 1,130 | 700 |
2018/03/19 | 1,147 | 1,200 | 1,147 | 1,200 | 1,900 |
2018/03/16 | 1,129 | 1,130 | 1,129 | 1,130 | 1,100 |
2018/03/15 | 1,123 | 1,123 | 1,123 | 1,123 | 1,300 |
2018/03/12 | 1,120 | 1,120 | 1,120 | 1,120 | 800 |
2018/03/08 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
2018/03/06 | 1,147 | 1,147 | 1,105 | 1,105 | 500 |
2018/03/05 | 1,092 | 1,149 | 1,092 | 1,149 | 400 |
2018/03/02 | 1,103 | 1,103 | 1,092 | 1,092 | 1,300 |
2018/02/28 | 1,146 | 1,146 | 1,146 | 1,146 | 200 |
2018/02/26 | 1,163 | 1,163 | 1,162 | 1,162 | 900 |
2018/02/23 | 1,189 | 1,189 | 1,159 | 1,159 | 200 |
2018/02/22 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
2018/02/19 | 1,199 | 1,199 | 1,199 | 1,199 | 1,300 |
2018/02/15 | 1,123 | 1,123 | 1,123 | 1,123 | 300 |
2018/02/14 | 1,150 | 1,150 | 1,120 | 1,120 | 1,000 |
2018/02/13 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2018/02/09 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2018/02/07 | 1,150 | 1,151 | 1,150 | 1,151 | 200 |
2018/02/06 | 1,141 | 1,150 | 1,140 | 1,140 | 1,200 |
2018/02/05 | 1,170 | 1,172 | 1,170 | 1,172 | 1,000 |
2018/02/02 | 1,217 | 1,217 | 1,167 | 1,167 | 600 |
2018/02/01 | 1,217 | 1,217 | 1,217 | 1,217 | 500 |
2018/01/31 | 1,217 | 1,217 | 1,217 | 1,217 | 100 |
2018/01/30 | 1,210 | 1,217 | 1,144 | 1,217 | 2,900 |
2018/01/29 | 1,199 | 1,200 | 1,198 | 1,200 | 1,800 |
2018/01/26 | 1,183 | 1,200 | 1,182 | 1,200 | 1,200 |
2018/01/25 | 1,143 | 1,143 | 1,143 | 1,143 | 300 |
2018/01/23 | 1,155 | 1,155 | 1,125 | 1,140 | 1,700 |
2018/01/22 | 1,148 | 1,150 | 1,141 | 1,141 | 300 |
2018/01/19 | 1,141 | 1,150 | 1,140 | 1,150 | 500 |
2018/01/17 | 1,199 | 1,199 | 1,139 | 1,150 | 2,000 |
2018/01/16 | 1,140 | 1,140 | 1,139 | 1,139 | 500 |
2018/01/15 | 1,140 | 1,140 | 1,136 | 1,136 | 1,300 |
2018/01/12 | 1,140 | 1,140 | 1,133 | 1,133 | 300 |
2018/01/11 | 1,146 | 1,150 | 1,141 | 1,150 | 1,400 |
2018/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2018/01/09 | 1,122 | 1,152 | 1,100 | 1,151 | 2,500 |
2018/01/05 | 1,090 | 1,092 | 1,090 | 1,092 | 1,100 |