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
2019/12/30 955 960 955 960 500
2019/12/27 968 968 963 964 600
2019/12/26 962 968 962 968 300
2019/12/25 968 968 962 962 1,200
2019/12/23 960 967 960 967 700
2019/12/17 968 968 968 968 100
2019/12/16 958 968 958 968 2,600
2019/12/13 955 955 955 955 100
2019/12/12 955 958 955 958 1,100
2019/12/11 955 955 955 955 100
2019/12/10 954 956 954 956 4,600
2019/12/09 953 954 953 954 500
2019/12/05 954 954 945 954 2,800
2019/12/02 950 954 950 954 500
2019/11/28 946 946 946 946 100
2019/11/26 946 946 946 946 100
2019/11/25 952 952 944 944 2,500
2019/11/22 952 952 952 952 100
2019/11/21 940 940 940 940 1,100
2019/11/19 946 946 946 946 1,100
2019/11/18 960 960 960 960 600
2019/11/15 948 963 948 963 1,600
2019/11/14 945 945 945 945 200
2019/11/13 952 952 944 950 1,600
2019/11/12 957 967 957 967 1,100
2019/11/11 954 954 948 949 1,100
2019/11/08 969 969 969 969 100
2019/11/05 958 958 948 948 1,700
2019/11/01 959 959 959 959 100
2019/10/30 963 963 963 963 200
2019/10/29 955 970 955 970 1,100
2019/10/28 972 975 969 969 800
2019/10/25 963 969 963 969 400
2019/10/24 960 960 960 960 1,000
2019/10/23 961 961 960 960 300
2019/10/21 961 961 961 961 300
2019/10/18 962 962 962 962 200
2019/10/17 977 977 977 977 400
2019/10/16 964 980 964 980 2,300
2019/10/15 960 961 960 961 500
2019/10/11 976 976 955 955 700
2019/10/10 975 975 975 975 100
2019/10/09 960 960 960 960 100
2019/10/04 955 955 955 955 100
2019/10/03 966 966 953 953 900
2019/10/01 968 968 968 968 200
2019/09/27 981 981 957 972 1,100
2019/09/26 998 998 998 998 900
2019/09/25 995 997 985 997 2,500
2019/09/24 980 995 980 995 2,000
2019/09/20 970 970 970 970 1,000
2019/09/19 994 994 971 974 800
2019/09/18 981 981 981 981 600
2019/09/17 978 978 978 978 1,200
2019/09/13 970 975 960 975 1,300
2019/09/12 979 982 979 982 300
2019/09/11 983 983 983 983 100
2019/09/10 979 979 959 959 200
2019/09/09 957 965 957 965 1,200
2019/09/03 972 972 972 972 100
2019/09/02 973 973 973 973 300
2019/08/28 977 977 977 977 1,200
2019/08/27 987 990 987 990 300
2019/08/26 984 984 984 984 100
2019/08/21 984 984 981 981 200
2019/08/19 1,000 1,000 1,000 1,000 1,400
2019/08/16 999 999 999 999 100
2019/08/15 983 983 983 983 600
2019/08/14 981 981 980 980 300
2019/08/13 980 1,006 980 1,006 1,000
2019/08/09 981 981 980 980 200
2019/08/07 977 977 975 975 300
2019/08/05 979 979 979 979 100
2019/07/31 981 982 981 982 200
2019/07/29 988 988 982 983 700
2019/07/26 991 991 990 990 300
2019/07/25 992 992 991 991 900
2019/07/24 993 993 988 988 300
2019/07/23 1,010 1,010 990 990 1,100
2019/07/18 1,008 1,010 1,008 1,010 4,700
2019/07/17 988 988 988 988 100
2019/07/16 965 965 965 965 900
2019/07/12 960 960 960 960 100
2019/07/11 960 961 958 958 600
2019/07/10 982 983 960 960 4,400
2019/07/09 970 979 970 979 400
2019/07/08 967 969 967 969 400
2019/07/05 955 967 955 967 1,600
2019/07/03 954 955 954 955 1,100
2019/07/02 946 958 946 958 500
2019/07/01 952 952 952 952 700
2019/06/28 935 945 910 945 1,700
2019/06/27 948 951 948 951 700
2019/06/25 939 939 937 937 700
2019/06/20 934 934 934 934 100
2019/06/19 933 933 933 933 100
2019/06/18 941 941 941 941 100
2019/06/17 946 946 946 946 1,700
2019/06/14 948 948 948 948 100
2019/06/13 949 949 949 949 100
2019/06/12 945 953 945 953 1,300
2019/06/11 924 945 924 945 1,400
2019/06/10 929 929 929 929 100
2019/06/07 929 929 929 929 1,000
2019/06/05 944 944 944 944 100
2019/06/03 949 949 904 934 1,500
2019/05/31 953 953 953 953 500
2019/05/30 953 953 953 953 300
2019/05/29 953 953 950 950 400
2019/05/27 960 960 960 960 1,100
2019/05/24 946 957 946 957 200
2019/05/23 954 954 954 954 100
2019/05/22 960 960 941 946 1,600
2019/05/17 964 964 962 962 1,600
2019/05/16 962 970 962 965 500
2019/05/15 959 959 959 959 600
2019/05/14 961 961 956 956 700
2019/05/13 980 980 957 961 400
2019/05/10 984 984 969 983 500
2019/05/09 970 970 962 969 1,000
2019/05/08 969 969 969 969 200
2019/05/07 970 970 961 962 600
2019/04/26 965 965 965 965 300
2019/04/25 962 962 962 962 300
2019/04/24 959 959 959 959 1,000
2019/04/23 975 980 961 970 400
2019/04/22 975 979 975 979 200
2019/04/19 975 975 975 975 300
2019/04/18 972 972 972 972 100
2019/04/16 973 973 972 972 1,700
2019/04/15 965 970 965 970 700
2019/04/12 970 971 960 961 500
2019/04/11 961 966 961 966 300
2019/04/10 970 970 966 966 500
2019/04/09 974 974 974 974 600
2019/04/08 974 974 973 974 600
2019/04/05 979 991 979 991 200
2019/04/04 964 994 964 994 400
2019/04/03 960 961 951 955 1,000
2019/04/02 997 999 942 960 1,600
2019/04/01 1,000 1,000 981 981 1,100
2019/03/29 1,000 1,000 1,000 1,000 200
2019/03/28 1,000 1,000 1,000 1,000 200
2019/03/27 1,005 1,005 1,000 1,000 1,200
2019/03/26 1,024 1,026 1,020 1,020 1,600
2019/03/25 1,012 1,024 1,012 1,024 900
2019/03/22 1,017 1,025 1,012 1,012 1,100
2019/03/20 1,025 1,025 1,015 1,015 1,200
2019/03/19 1,027 1,027 1,024 1,024 1,500
2019/03/18 1,016 1,020 1,015 1,017 1,700
2019/03/15 1,027 1,027 1,020 1,020 2,700
2019/03/14 1,029 1,029 1,021 1,024 1,500
2019/03/13 1,031 1,031 1,023 1,024 4,000
2019/03/12 1,025 1,038 1,025 1,031 10,900
2019/03/11 1,100 1,100 1,085 1,085 700
2019/03/08 1,100 1,100 1,100 1,100 100
2019/03/07 1,100 1,100 1,100 1,100 1,000
2019/03/06 1,080 1,080 1,080 1,080 500
2019/03/05 1,081 1,081 1,080 1,080 1,400
2019/02/26 1,127 1,127 1,127 1,127 100
2019/02/25 1,064 1,124 1,064 1,124 1,000
2019/02/22 1,075 1,075 1,061 1,061 1,100
2019/02/18 1,136 1,136 1,105 1,105 1,800
2019/02/15 1,120 1,133 1,120 1,133 200
2019/02/13 1,110 1,110 1,110 1,110 100
2019/02/12 1,135 1,135 1,135 1,135 100
2019/02/08 1,100 1,100 1,100 1,100 900
2019/02/05 1,065 1,065 1,065 1,065 100
2019/02/01 1,078 1,078 1,078 1,078 100
2019/01/29 1,065 1,065 1,065 1,065 100
2019/01/28 1,051 1,068 1,051 1,056 2,000
2019/01/25 1,111 1,111 1,111 1,111 800
2019/01/24 1,108 1,108 1,108 1,108 400
2019/01/15 1,103 1,103 1,103 1,103 1,600
2019/01/11 1,100 1,100 1,100 1,100 100
2019/01/08 1,138 1,144 1,138 1,144 200

このページの先頭へ