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
2022/12/29 901 901 901 901 100
2022/12/28 906 906 906 906 100
2022/12/26 906 906 906 906 700
2022/12/23 904 904 903 903 200
2022/12/22 918 918 918 918 100
2022/12/21 908 908 908 908 100
2022/12/20 904 904 904 904 100
2022/12/19 906 906 906 906 600
2022/12/16 910 910 910 910 100
2022/12/15 914 914 914 914 2,100
2022/12/14 911 911 911 911 300
2022/12/12 915 915 914 914 600
2022/12/09 920 920 920 920 2,200
2022/12/08 914 919 914 919 400
2022/12/07 915 915 915 915 200
2022/12/06 919 920 919 920 1,100
2022/12/05 915 915 915 915 1,100
2022/12/02 920 920 920 920 400
2022/11/30 911 911 905 905 500
2022/11/29 936 936 921 921 300
2022/11/28 906 906 906 906 300
2022/11/25 903 903 903 903 200
2022/11/24 894 900 894 900 1,400
2022/11/21 909 909 894 894 200
2022/11/18 888 894 888 894 1,100
2022/11/17 906 906 903 903 200
2022/11/16 926 949 919 919 2,500
2022/11/15 908 923 908 923 500
2022/11/14 905 905 905 905 700
2022/11/10 900 900 900 900 100
2022/11/09 900 900 900 900 100
2022/11/08 900 900 900 900 100
2022/11/04 900 900 900 900 100
2022/11/02 900 900 900 900 400
2022/10/26 891 891 891 891 100
2022/10/25 904 904 904 904 800
2022/10/24 901 901 901 901 100
2022/10/21 911 911 886 886 800
2022/10/20 914 914 914 914 100
2022/10/17 918 918 910 910 1,700
2022/10/14 915 915 915 915 100
2022/10/13 900 900 900 900 200
2022/10/12 901 901 900 900 300
2022/10/11 920 920 886 886 1,300
2022/10/05 911 911 911 911 100
2022/10/04 915 935 915 935 1,400
2022/10/03 912 912 912 912 100
2022/09/30 891 914 891 911 500
2022/09/29 894 894 894 894 1,000
2022/09/28 911 939 911 939 500
2022/09/27 934 934 934 934 200
2022/09/26 931 931 931 931 500
2022/09/21 928 928 928 928 100
2022/09/16 928 928 928 928 100
2022/09/15 928 928 928 928 1,700
2022/09/14 940 940 925 925 300
2022/09/13 911 956 911 941 2,500
2022/09/12 925 925 911 924 400
2022/09/09 926 926 926 926 100
2022/09/07 926 926 926 926 100
2022/09/05 916 943 916 928 600
2022/09/02 925 931 925 931 1,000
2022/09/01 910 910 910 910 100
2022/08/25 934 934 934 934 800
2022/08/22 931 931 931 931 200
2022/08/18 943 943 943 943 1,000
2022/08/17 880 890 880 890 400
2022/08/16 931 939 880 880 4,300
2022/08/15 928 928 928 928 200
2022/08/12 925 925 925 925 200
2022/08/10 923 925 923 925 200
2022/08/04 893 908 893 908 200
2022/08/03 892 907 892 905 400
2022/08/02 932 932 932 932 400
2022/08/01 930 930 925 925 600
2022/07/29 925 925 925 925 700
2022/07/28 925 925 925 925 1,000
2022/07/26 909 909 909 909 600
2022/07/25 906 906 906 906 200
2022/07/22 903 903 903 903 100
2022/07/21 904 904 903 903 300
2022/07/20 917 917 904 904 4,600
2022/07/19 903 908 903 908 1,200
2022/07/15 888 898 888 895 1,800
2022/07/14 878 885 878 885 1,400
2022/07/13 934 938 878 880 5,200
2022/07/11 877 879 877 879 600
2022/07/08 874 874 874 874 100
2022/07/07 872 872 872 872 100
2022/07/05 888 888 888 888 100
2022/07/04 888 889 888 889 1,000
2022/06/30 888 888 888 888 100
2022/06/27 890 890 863 863 1,900
2022/06/23 887 888 887 888 200
2022/06/22 874 874 872 872 1,100
2022/06/20 885 889 885 889 1,000
2022/06/17 890 898 883 883 800
2022/06/16 880 880 880 880 300
2022/06/15 877 877 877 877 800
2022/06/14 874 874 874 874 200
2022/06/10 871 871 871 871 100
2022/06/09 868 868 868 868 600
2022/06/07 867 867 867 867 100
2022/06/06 870 870 870 870 100
2022/06/03 866 866 866 866 200
2022/06/02 881 881 881 881 400
2022/06/01 880 880 880 880 100
2022/05/27 880 880 880 880 500
2022/05/25 873 873 873 873 300
2022/05/23 870 870 870 870 200
2022/05/20 865 865 865 865 600
2022/05/18 880 880 880 880 1,400
2022/05/17 869 869 869 869 1,000
2022/05/16 866 866 866 866 300
2022/05/12 875 875 863 863 1,000
2022/05/09 878 878 878 878 1,000
2022/05/06 878 878 878 878 400
2022/05/02 863 863 863 863 200
2022/04/28 863 863 863 863 600
2022/04/25 878 878 878 878 900
2022/04/20 875 875 875 875 100
2022/04/19 875 875 875 875 400
2022/04/18 874 874 874 874 400
2022/04/15 871 871 871 871 900
2022/04/14 868 868 868 868 100
2022/04/13 871 873 870 870 600
2022/04/12 870 871 870 871 400
2022/04/08 871 872 870 870 500
2022/04/07 851 879 851 879 2,000
2022/04/06 866 866 866 866 1,000
2022/04/05 868 868 867 867 200
2022/04/04 870 870 870 870 400
2022/03/31 867 867 867 867 100
2022/03/30 871 874 866 867 600
2022/03/29 895 897 895 895 1,400
2022/03/28 893 895 891 895 1,000
2022/03/25 876 891 876 890 800
2022/03/24 888 888 873 873 1,100
2022/03/23 875 875 875 875 500
2022/03/22 870 875 870 875 1,500
2022/03/17 869 869 869 869 100
2022/03/16 865 865 865 865 100
2022/03/15 871 871 871 871 1,800
2022/03/14 870 870 870 870 1,100
2022/03/11 871 871 870 870 1,500
2022/03/10 871 871 871 871 300
2022/03/09 871 871 871 871 1,000
2022/03/07 865 865 865 865 600
2022/03/04 870 870 865 865 1,300
2022/03/03 860 870 860 860 1,700
2022/03/02 871 871 871 871 2,500
2022/03/01 866 866 866 866 100
2022/02/25 870 870 870 870 800
2022/02/24 870 870 870 870 1,000
2022/02/22 857 857 852 852 2,200
2022/02/17 871 871 871 871 1,000
2022/02/15 870 870 870 870 2,800
2022/02/14 869 870 869 870 1,100
2022/02/10 860 860 860 860 200
2022/02/09 857 871 857 860 1,800
2022/02/08 854 854 854 854 500
2022/02/07 858 858 852 852 600
2022/02/04 859 859 858 859 600
2022/02/03 844 874 844 873 1,800
2022/02/02 859 859 850 850 700
2022/02/01 844 844 844 844 300
2022/01/31 842 844 842 844 500
2022/01/28 843 844 843 844 1,000
2022/01/27 844 844 844 844 700
2022/01/26 861 861 843 843 1,200
2022/01/25 865 865 865 865 900
2022/01/24 863 870 861 862 900
2022/01/21 864 864 863 863 900
2022/01/20 864 864 864 864 100
2022/01/19 864 864 864 864 600
2022/01/17 873 873 873 873 1,700
2022/01/13 866 870 866 870 900
2022/01/12 865 867 865 866 700
2022/01/11 871 871 870 871 1,300
2022/01/07 867 875 865 875 2,000
2022/01/06 872 872 867 867 1,900
2022/01/05 872 874 872 874 1,000
2022/01/04 868 868 868 868 300

このページの先頭へ