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
2021/12/29 868 868 868 868 300
2021/12/28 869 869 868 868 800
2021/12/27 876 876 869 869 2,300
2021/12/24 873 873 873 873 100
2021/12/23 873 873 873 873 200
2021/12/22 882 882 882 882 100
2021/12/21 881 882 881 882 200
2021/12/20 883 883 883 883 1,000
2021/12/17 883 883 883 883 500
2021/12/16 882 882 882 882 200
2021/12/15 883 883 883 883 2,000
2021/12/14 883 883 883 883 2,600
2021/12/13 873 873 873 873 200
2021/12/10 866 870 866 870 900
2021/12/08 866 866 863 863 1,100
2021/12/07 872 872 864 864 1,300
2021/12/06 871 872 871 872 200
2021/12/03 871 872 855 870 1,200
2021/12/02 889 889 871 871 400
2021/12/01 878 878 878 878 300
2021/11/30 881 881 881 881 800
2021/11/29 883 887 882 887 1,600
2021/11/26 896 896 885 887 2,600
2021/11/25 894 895 893 893 900
2021/11/24 891 891 890 890 1,500
2021/11/22 903 904 890 890 1,900
2021/11/19 904 905 903 903 800
2021/11/18 901 901 901 901 100
2021/11/17 930 930 910 910 1,700
2021/11/16 901 901 901 901 400
2021/11/15 897 898 897 897 1,000
2021/11/12 892 894 892 894 400
2021/11/11 896 896 894 894 400
2021/11/10 896 896 896 896 300
2021/11/09 897 897 895 895 400
2021/11/08 897 897 897 897 300
2021/11/05 895 896 895 896 200
2021/11/04 891 896 890 896 1,400
2021/11/02 904 904 904 904 100
2021/11/01 902 905 901 905 500
2021/10/28 904 904 904 904 100
2021/10/27 925 925 905 905 500
2021/10/26 910 910 910 910 400
2021/10/25 906 908 906 907 700
2021/10/22 901 933 901 903 1,800
2021/10/21 903 903 903 903 200
2021/10/20 903 903 903 903 300
2021/10/19 903 903 903 903 300
2021/10/18 903 903 903 903 300
2021/10/15 908 909 908 908 2,700
2021/10/14 900 905 900 905 300
2021/10/13 900 905 900 905 200
2021/10/12 905 908 905 908 400
2021/10/11 903 905 903 905 300
2021/10/08 895 905 895 905 700
2021/10/07 893 893 893 893 100
2021/10/06 892 899 892 899 700
2021/10/05 891 891 891 891 200
2021/10/04 920 920 891 893 1,300
2021/10/01 920 920 920 920 100
2021/09/30 941 941 920 920 1,200
2021/09/29 938 953 938 953 200
2021/09/28 952 953 952 953 400
2021/09/27 951 960 951 952 1,900
2021/09/24 948 948 948 948 300
2021/09/22 935 937 935 937 200
2021/09/21 948 948 947 947 900
2021/09/17 948 948 948 948 1,200
2021/09/16 934 941 934 941 500
2021/09/15 930 930 930 930 600
2021/09/14 928 928 927 927 300
2021/09/13 927 927 927 927 100
2021/09/10 938 941 938 941 300
2021/09/09 941 941 938 938 500
2021/09/08 940 941 940 941 200
2021/09/07 940 943 940 943 1,200
2021/09/06 943 945 943 945 200
2021/09/03 943 943 943 943 300
2021/09/02 943 943 943 943 100
2021/09/01 940 944 940 944 400
2021/08/31 940 940 940 940 400
2021/08/30 939 939 939 939 800
2021/08/27 940 940 939 939 500
2021/08/26 938 938 938 938 500
2021/08/25 935 935 935 935 500
2021/08/24 930 930 930 930 100
2021/08/23 930 930 930 930 100
2021/08/20 927 927 927 927 200
2021/08/19 926 926 925 925 200
2021/08/18 941 941 941 941 200
2021/08/17 941 941 941 941 800
2021/08/16 938 944 938 938 1,000
2021/08/13 936 936 935 935 400
2021/08/12 931 945 931 945 900
2021/08/11 929 929 929 929 100
2021/08/10 926 927 926 926 600
2021/08/06 925 925 925 925 100
2021/08/05 926 926 926 926 100
2021/08/04 925 925 925 925 100
2021/08/03 925 925 925 925 100
2021/08/02 926 926 926 926 200
2021/07/30 925 926 925 925 300
2021/07/29 925 925 925 925 100
2021/07/28 925 925 925 925 100
2021/07/27 925 925 925 925 1,200
2021/07/26 928 928 928 928 100
2021/07/21 930 930 925 925 200
2021/07/20 941 941 941 941 100
2021/07/19 931 931 931 931 100
2021/07/16 937 937 937 937 100
2021/07/15 952 952 952 952 4,700
2021/07/14 941 949 941 949 1,300
2021/07/13 941 941 941 941 300
2021/07/12 938 940 938 938 3,600
2021/07/09 920 935 920 935 500
2021/07/08 935 935 925 925 600
2021/07/07 925 925 925 925 100
2021/07/06 925 925 925 925 200
2021/07/05 919 925 919 925 500
2021/07/02 908 919 906 919 800
2021/07/01 908 908 908 908 100
2021/06/30 906 908 906 908 200
2021/06/29 906 906 906 906 100
2021/06/28 927 927 921 921 400
2021/06/25 936 936 927 927 1,400
2021/06/23 933 933 933 933 200
2021/06/22 928 928 928 928 100
2021/06/21 931 931 931 931 100
2021/06/18 934 935 934 935 200
2021/06/17 934 934 934 934 1,400
2021/06/16 927 935 927 935 1,100
2021/06/15 913 917 913 917 1,200
2021/06/14 910 910 910 910 300
2021/06/11 910 919 907 910 500
2021/06/10 927 929 910 910 1,300
2021/06/09 927 928 927 928 200
2021/06/08 928 928 928 928 200
2021/06/04 926 930 924 924 500
2021/06/03 917 927 917 927 400
2021/06/02 914 917 914 917 300
2021/05/27 950 980 910 910 3,000
2021/05/26 924 924 924 924 300
2021/05/25 921 921 921 921 400
2021/05/20 918 918 918 918 100
2021/05/19 918 918 918 918 100
2021/05/18 938 938 938 938 100
2021/05/17 928 928 928 928 1,900
2021/05/14 925 925 925 925 200
2021/05/12 925 925 925 925 400
2021/05/10 923 923 923 923 100
2021/05/07 920 920 920 920 100
2021/05/06 922 922 920 920 300
2021/04/28 937 937 937 937 100
2021/04/27 942 942 940 940 200
2021/04/26 948 948 945 945 1,100
2021/04/23 935 945 935 945 300
2021/04/20 956 956 910 910 500
2021/04/19 974 974 920 926 1,500
2021/04/15 914 914 914 914 700
2021/04/14 910 911 910 911 600
2021/04/12 912 913 912 913 300
2021/04/09 908 908 908 908 100
2021/04/08 906 906 906 906 300
2021/04/06 903 903 903 903 100
2021/04/05 930 930 930 930 100
2021/04/02 935 935 935 935 200
2021/03/30 941 941 935 935 300
2021/03/29 925 950 925 950 400
2021/03/26 944 1,000 915 1,000 2,500
2021/03/25 914 935 914 934 1,500
2021/03/23 925 925 911 911 400
2021/03/22 980 980 920 920 2,900
2021/03/19 900 950 900 950 1,500
2021/03/18 920 920 920 920 100
2021/03/17 890 920 890 920 2,800
2021/03/16 900 900 900 900 2,300
2021/03/15 893 895 893 893 1,900
2021/03/12 892 892 890 890 800
2021/03/11 896 898 890 898 600
2021/03/10 886 896 886 896 1,300
2021/03/09 894 895 885 885 900
2021/03/08 890 894 890 894 1,400
2021/03/05 886 886 886 886 200
2021/03/04 886 890 886 890 300
2021/03/03 885 886 885 886 300
2021/03/02 893 893 885 885 500
2021/03/01 886 895 885 893 800
2021/02/26 888 888 887 887 400
2021/02/25 893 894 890 894 1,200
2021/02/24 894 894 890 890 1,100
2021/02/22 886 887 886 887 200
2021/02/19 888 890 888 890 400
2021/02/18 891 891 888 888 1,900
2021/02/17 894 894 894 894 1,000
2021/02/16 889 894 889 894 1,700
2021/02/15 893 893 890 890 2,100
2021/02/12 890 893 884 890 2,200
2021/02/10 890 890 890 890 1,200
2021/02/09 890 894 890 890 500
2021/02/08 883 894 883 890 300
2021/02/05 883 892 883 892 300
2021/02/04 882 883 882 883 300
2021/02/02 895 895 895 895 100
2021/02/01 905 905 890 890 700
2021/01/29 890 890 890 890 300
2021/01/28 898 898 898 898 200
2021/01/26 898 898 898 898 1,000
2021/01/25 897 898 897 898 3,200
2021/01/22 898 898 898 898 200
2021/01/21 899 899 884 885 1,500
2021/01/20 890 890 890 890 100
2021/01/19 895 895 895 895 1,100
2021/01/18 898 898 898 898 100
2021/01/15 898 898 885 885 2,100
2021/01/13 897 898 897 898 200
2021/01/12 899 899 899 899 600
2021/01/08 898 898 898 898 200
2021/01/07 900 900 852 887 1,900

このページの先頭へ