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
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

このページの先頭へ