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 |
|---|---|---|---|---|---|
| 2024/10/03 | 957 | 995 | 957 | 995 | 1,000 |
| 2024/10/02 | 980 | 980 | 957 | 957 | 1,300 |
| 2024/10/01 | 965 | 980 | 965 | 965 | 700 |
| 2024/09/30 | 965 | 965 | 965 | 965 | 100 |
| 2024/09/27 | 1,008 | 1,008 | 950 | 950 | 2,700 |
| 2024/09/26 | 1,003 | 1,003 | 991 | 993 | 400 |
| 2024/09/25 | 994 | 1,000 | 994 | 1,000 | 600 |
| 2024/09/24 | 991 | 991 | 990 | 991 | 1,200 |
| 2024/09/20 | 1,000 | 1,019 | 995 | 995 | 1,300 |
| 2024/09/19 | 1,000 | 1,000 | 991 | 991 | 500 |
| 2024/09/18 | 1,008 | 1,008 | 1,008 | 1,008 | 800 |
| 2024/09/17 | 1,002 | 1,005 | 1,002 | 1,005 | 1,800 |
| 2024/09/12 | 996 | 999 | 982 | 999 | 700 |
| 2024/09/11 | 982 | 982 | 981 | 981 | 2,600 |
| 2024/09/10 | 997 | 997 | 997 | 997 | 100 |
| 2024/09/06 | 997 | 997 | 997 | 997 | 100 |
| 2024/09/03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/09/02 | 998 | 998 | 998 | 998 | 300 |
| 2024/08/30 | 1,005 | 1,005 | 1,000 | 1,000 | 300 |
| 2024/08/29 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/08/28 | 1,050 | 1,052 | 1,013 | 1,013 | 1,100 |
| 2024/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2024/08/26 | 998 | 998 | 998 | 998 | 100 |
| 2024/08/22 | 995 | 995 | 995 | 995 | 100 |
| 2024/08/19 | 1,022 | 1,022 | 990 | 990 | 400 |
| 2024/08/16 | 1,053 | 1,053 | 1,050 | 1,050 | 800 |
| 2024/08/15 | 1,022 | 1,050 | 1,022 | 1,050 | 2,100 |
| 2024/08/14 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
| 2024/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/08/09 | 970 | 1,019 | 970 | 1,019 | 700 |
| 2024/08/08 | 966 | 966 | 966 | 966 | 100 |
| 2024/08/06 | 966 | 966 | 966 | 966 | 1,200 |
| 2024/08/05 | 976 | 1,010 | 974 | 1,010 | 600 |
| 2024/08/02 | 991 | 991 | 980 | 980 | 200 |
| 2024/07/29 | 976 | 976 | 976 | 976 | 100 |
| 2024/07/26 | 995 | 995 | 995 | 995 | 100 |
| 2024/07/25 | 983 | 983 | 983 | 983 | 700 |
| 2024/07/24 | 980 | 980 | 980 | 980 | 500 |
| 2024/07/23 | 1,050 | 1,050 | 990 | 990 | 1,200 |
| 2024/07/18 | 1,030 | 1,030 | 1,000 | 1,000 | 1,200 |
| 2024/07/17 | 1,023 | 1,023 | 1,023 | 1,023 | 3,200 |
| 2024/07/16 | 1,000 | 1,020 | 1,000 | 1,020 | 900 |
| 2024/07/12 | 995 | 995 | 995 | 995 | 100 |
| 2024/07/11 | 1,010 | 1,012 | 1,010 | 1,012 | 200 |
| 2024/07/10 | 998 | 1,010 | 980 | 1,010 | 3,500 |
| 2024/07/09 | 995 | 995 | 995 | 995 | 1,000 |
| 2024/07/05 | 985 | 988 | 985 | 985 | 700 |
| 2024/07/03 | 970 | 970 | 970 | 970 | 100 |
| 2024/07/02 | 970 | 970 | 970 | 970 | 100 |
| 2024/07/01 | 966 | 970 | 966 | 970 | 200 |
| 2024/06/27 | 980 | 980 | 980 | 980 | 100 |
| 2024/06/26 | 968 | 968 | 967 | 967 | 1,500 |
| 2024/06/25 | 964 | 964 | 964 | 964 | 200 |
| 2024/06/24 | 960 | 960 | 960 | 960 | 300 |
| 2024/06/21 | 990 | 990 | 990 | 990 | 800 |
| 2024/06/20 | 970 | 970 | 970 | 970 | 100 |
| 2024/06/19 | 950 | 950 | 950 | 950 | 100 |
| 2024/06/18 | 950 | 950 | 950 | 950 | 900 |
| 2024/06/17 | 965 | 965 | 965 | 965 | 1,500 |
| 2024/06/14 | 965 | 965 | 965 | 965 | 100 |
| 2024/06/11 | 979 | 980 | 979 | 980 | 200 |
| 2024/06/10 | 951 | 951 | 951 | 951 | 100 |
| 2024/06/05 | 965 | 965 | 950 | 950 | 1,200 |
| 2024/06/04 | 980 | 990 | 980 | 980 | 1,100 |
| 2024/05/29 | 980 | 980 | 980 | 980 | 1,100 |
| 2024/05/28 | 998 | 998 | 998 | 998 | 400 |
| 2024/05/27 | 993 | 995 | 993 | 995 | 300 |
| 2024/05/22 | 990 | 990 | 990 | 990 | 100 |
| 2024/05/21 | 990 | 990 | 990 | 990 | 100 |
| 2024/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/05/16 | 1,006 | 1,006 | 1,006 | 1,006 | 300 |
| 2024/05/15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,200 |
| 2024/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/05/13 | 1,001 | 1,014 | 1,000 | 1,010 | 400 |
| 2024/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/05/08 | 980 | 999 | 970 | 999 | 1,500 |
| 2024/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2024/05/02 | 1,000 | 1,000 | 997 | 997 | 200 |
| 2024/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2024/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/04/25 | 993 | 998 | 993 | 998 | 500 |
| 2024/04/24 | 990 | 990 | 990 | 990 | 100 |
| 2024/04/23 | 987 | 987 | 987 | 987 | 100 |
| 2024/04/22 | 990 | 990 | 987 | 987 | 300 |
| 2024/04/16 | 990 | 990 | 990 | 990 | 200 |
| 2024/04/15 | 960 | 975 | 960 | 975 | 2,300 |
| 2024/04/11 | 988 | 988 | 988 | 988 | 100 |
| 2024/04/10 | 973 | 973 | 973 | 973 | 100 |
| 2024/04/08 | 969 | 969 | 969 | 969 | 200 |
| 2024/04/05 | 949 | 970 | 949 | 970 | 1,100 |
| 2024/04/03 | 941 | 941 | 941 | 941 | 100 |
| 2024/04/02 | 970 | 970 | 945 | 945 | 600 |
| 2024/04/01 | 966 | 967 | 937 | 937 | 1,400 |
| 2024/03/29 | 965 | 965 | 965 | 965 | 100 |
| 2024/03/28 | 995 | 995 | 995 | 995 | 100 |
| 2024/03/27 | 1,030 | 1,060 | 1,004 | 1,004 | 1,600 |
| 2024/03/26 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |
| 2024/03/25 | 998 | 1,090 | 998 | 1,001 | 2,900 |
| 2024/03/22 | 995 | 995 | 995 | 995 | 100 |
| 2024/03/21 | 995 | 995 | 995 | 995 | 1,100 |
| 2024/03/19 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2024/03/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2024/03/15 | 1,003 | 1,003 | 1,003 | 1,003 | 2,500 |
| 2024/03/14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/03/12 | 1,003 | 1,005 | 1,003 | 1,005 | 300 |
| 2024/03/11 | 1,004 | 1,004 | 1,003 | 1,003 | 500 |
| 2024/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/03/04 | 1,025 | 1,025 | 1,025 | 1,025 | 400 |
| 2024/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/02/29 | 990 | 990 | 990 | 990 | 100 |
| 2024/02/28 | 991 | 991 | 991 | 991 | 100 |
| 2024/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2024/02/21 | 1,010 | 1,015 | 1,010 | 1,015 | 200 |
| 2024/02/20 | 1,010 | 1,010 | 1,009 | 1,009 | 300 |
| 2024/02/15 | 1,023 | 1,023 | 1,023 | 1,023 | 1,400 |
| 2024/02/14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2024/02/13 | 1,015 | 1,020 | 1,015 | 1,020 | 400 |
| 2024/02/09 | 1,029 | 1,029 | 1,025 | 1,025 | 900 |
| 2024/02/08 | 985 | 986 | 985 | 986 | 500 |
| 2024/02/07 | 974 | 975 | 974 | 975 | 300 |
| 2024/02/06 | 973 | 980 | 973 | 975 | 300 |
| 2024/02/05 | 981 | 981 | 972 | 973 | 1,000 |
| 2024/02/02 | 1,029 | 1,029 | 1,003 | 1,010 | 500 |
| 2024/01/31 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2024/01/30 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2024/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2024/01/26 | 1,028 | 1,030 | 1,028 | 1,030 | 800 |
| 2024/01/25 | 1,020 | 1,025 | 1,020 | 1,025 | 1,700 |
| 2024/01/24 | 1,019 | 1,019 | 1,001 | 1,001 | 200 |
| 2024/01/23 | 1,001 | 1,019 | 990 | 1,000 | 700 |
| 2024/01/22 | 1,008 | 1,020 | 1,001 | 1,001 | 600 |
| 2024/01/19 | 1,007 | 1,007 | 1,007 | 1,007 | 200 |
| 2024/01/18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2024/01/17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,100 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/01/15 | 1,008 | 1,008 | 1,008 | 1,008 | 1,700 |
| 2024/01/12 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2024/01/10 | 990 | 990 | 990 | 990 | 100 |
| 2024/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2024/01/05 | 1,004 | 1,004 | 990 | 990 | 600 |
| 2024/01/04 | 1,000 | 1,000 | 981 | 981 | 200 |