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
2020/12/30 900 900 900 900 400
2020/12/28 890 891 890 891 600
2020/12/25 885 890 885 890 1,600
2020/12/24 883 884 880 884 800
2020/12/23 884 884 884 884 300
2020/12/22 888 888 886 886 300
2020/12/21 890 890 890 890 100
2020/12/18 890 890 890 890 100
2020/12/16 900 900 890 900 3,200
2020/12/15 895 895 895 895 1,700
2020/12/14 892 892 892 892 100
2020/12/10 887 887 887 887 2,900
2020/12/09 878 884 878 884 400
2020/12/04 880 880 880 880 100
2020/12/03 879 880 879 880 400
2020/12/02 879 879 879 879 100
2020/12/01 873 873 873 873 100
2020/11/30 870 871 870 871 1,000
2020/11/27 866 866 866 866 200
2020/11/26 879 879 865 866 2,500
2020/11/25 878 878 878 878 1,000
2020/11/24 878 880 875 875 600
2020/11/20 876 876 876 876 100
2020/11/19 890 890 878 880 1,700
2020/11/18 900 900 900 900 100
2020/11/17 903 903 900 900 1,000
2020/11/16 888 903 888 901 1,500
2020/11/13 885 885 885 885 100
2020/11/12 874 885 874 885 300
2020/11/11 900 900 898 898 600
2020/11/10 898 904 898 904 1,900
2020/11/09 879 900 876 900 1,800
2020/11/06 874 874 874 874 200
2020/11/05 887 887 876 876 300
2020/11/04 880 880 880 880 200
2020/11/02 881 881 881 881 100
2020/10/30 882 882 881 881 300
2020/10/29 881 881 881 881 100
2020/10/27 886 886 886 886 100
2020/10/26 895 895 895 895 1,100
2020/10/23 892 892 892 892 100
2020/10/22 884 892 882 892 500
2020/10/21 881 881 881 881 200
2020/10/20 913 913 878 878 3,200
2020/10/19 928 928 928 928 600
2020/10/16 918 918 918 918 1,000
2020/10/15 913 915 913 915 500
2020/10/14 910 910 910 910 700
2020/10/13 935 935 930 930 200
2020/10/12 930 938 930 938 500
2020/10/06 930 930 930 930 100
2020/10/02 970 970 915 915 2,100
2020/09/28 972 990 970 970 1,300
2020/09/25 969 969 969 969 700
2020/09/24 967 967 966 966 600
2020/09/23 952 967 952 967 200
2020/09/18 980 980 980 980 200
2020/09/17 960 986 960 986 400
2020/09/15 963 963 963 963 1,600
2020/09/14 950 960 950 960 1,300
2020/09/10 968 970 964 964 700
2020/09/08 975 975 963 963 400
2020/09/07 990 990 960 960 2,200
2020/09/04 1,020 1,020 1,020 1,020 1,000
2020/09/03 990 1,000 990 1,000 400
2020/09/02 1,020 1,020 1,020 1,020 100
2020/09/01 990 990 990 990 1,000
2020/08/31 1,008 1,008 1,008 1,008 200
2020/08/28 1,019 1,019 1,019 1,019 100
2020/08/27 1,020 1,020 1,020 1,020 800
2020/08/25 1,004 1,004 1,004 1,004 200
2020/08/24 1,000 1,001 1,000 1,001 300
2020/08/21 980 1,020 980 1,020 1,100
2020/08/20 965 965 965 965 100
2020/08/19 1,010 1,010 965 965 1,300
2020/08/18 997 997 997 997 100
2020/08/17 988 988 988 988 600
2020/08/13 985 985 985 985 200
2020/08/12 980 980 980 980 100
2020/08/07 998 999 969 969 500
2020/08/06 960 975 960 975 300
2020/07/27 998 998 998 998 900
2020/07/21 995 995 995 995 100
2020/07/20 995 995 995 995 200
2020/07/16 994 994 994 994 300
2020/07/15 993 993 993 993 4,100
2020/07/14 990 990 990 990 100
2020/07/13 989 989 980 980 500
2020/07/10 983 989 983 989 3,100
2020/07/08 980 980 980 980 200
2020/07/07 975 975 975 975 600
2020/07/06 960 960 960 960 100
2020/07/03 964 964 964 964 300
2020/07/02 970 979 970 979 1,000
2020/06/26 940 940 940 940 100
2020/06/25 960 960 935 935 1,400
2020/06/23 960 960 960 960 100
2020/06/19 938 953 938 953 1,200
2020/06/17 980 980 980 980 100
2020/06/16 979 979 979 979 1,700
2020/06/15 969 976 969 976 600
2020/06/12 965 965 965 965 400
2020/06/10 965 965 965 965 100
2020/06/08 955 974 955 973 700
2020/06/05 925 925 925 925 100
2020/06/04 923 968 923 968 300
2020/06/02 968 968 968 968 200
2020/05/29 968 968 968 968 100
2020/05/27 940 968 925 968 500
2020/05/26 966 966 966 966 900
2020/05/25 963 963 963 963 100
2020/05/20 960 960 960 960 100
2020/05/18 971 971 971 971 400
2020/05/15 968 968 968 968 1,200
2020/05/13 965 965 965 965 200
2020/05/12 940 940 940 940 100
2020/05/11 920 940 920 940 700
2020/05/07 911 911 911 911 100
2020/04/30 976 976 976 976 900
2020/04/27 902 902 902 902 100
2020/04/24 919 919 899 899 300
2020/04/23 919 919 919 919 100
2020/04/22 900 900 898 898 200
2020/04/21 904 904 902 902 300
2020/04/17 978 978 918 918 1,600
2020/04/16 908 918 908 918 200
2020/04/15 903 905 903 905 500
2020/04/14 900 900 900 900 200
2020/04/13 894 899 894 899 200
2020/04/06 894 894 894 894 200
2020/04/03 894 894 894 894 300
2020/04/02 900 900 900 900 200
2020/04/01 900 900 900 900 200
2020/03/31 901 901 901 901 100
2020/03/30 901 901 901 901 200
2020/03/27 950 950 950 950 500
2020/03/26 936 936 936 936 100
2020/03/25 933 940 933 933 800
2020/03/24 950 950 930 930 1,200
2020/03/23 929 929 929 929 100
2020/03/19 881 930 881 930 1,200
2020/03/18 883 883 883 883 100
2020/03/17 929 929 929 929 200
2020/03/16 902 927 902 927 1,800
2020/03/13 870 899 855 899 400
2020/03/12 872 872 872 872 100
2020/03/11 900 900 872 872 3,100
2020/03/10 753 911 750 911 4,400
2020/03/09 914 914 866 866 1,200
2020/03/06 959 959 959 959 100
2020/03/03 898 898 885 885 500
2020/02/28 947 947 900 900 400
2020/02/27 948 948 948 948 100
2020/02/26 950 950 948 948 300
2020/02/25 958 958 958 958 800
2020/02/21 955 955 955 955 500
2020/02/20 955 955 955 955 100
2020/02/17 965 965 965 965 1,600
2020/02/14 965 965 965 965 100
2020/02/13 953 967 953 967 1,300
2020/02/12 953 953 948 953 700
2020/02/10 950 950 950 950 600
2020/02/06 950 951 950 950 3,000
2020/02/05 969 969 953 953 1,000
2020/02/04 954 967 954 967 200
2020/02/03 968 968 968 968 100
2020/01/31 955 968 955 968 600
2020/01/29 966 966 966 966 100
2020/01/27 969 969 969 969 900
2020/01/24 965 966 964 966 300
2020/01/23 966 966 965 965 200
2020/01/16 967 967 967 967 200
2020/01/15 969 969 969 969 2,000
2020/01/14 968 968 968 968 300
2020/01/10 966 967 966 967 200
2020/01/09 965 966 965 966 400
2020/01/08 959 959 959 959 100
2020/01/07 959 959 959 959 100
2020/01/06 958 958 958 958 100

このページの先頭へ