ヒガシホールディングス(9029)の株価時系列情報
ヒガシホールディングス(9029)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,038 | 2,073 | 2,027 | 2,073 | 12,500 |
| 2026/02/19 | 2,076 | 2,078 | 2,013 | 2,065 | 43,200 |
| 2026/02/18 | 2,061 | 2,089 | 2,061 | 2,076 | 13,100 |
| 2026/02/17 | 2,098 | 2,098 | 2,048 | 2,061 | 26,000 |
| 2026/02/16 | 2,040 | 2,077 | 2,001 | 2,076 | 24,500 |
| 2026/02/13 | 2,050 | 2,059 | 2,019 | 2,040 | 23,200 |
| 2026/02/12 | 2,066 | 2,073 | 2,031 | 2,033 | 27,400 |
| 2026/02/10 | 1,963 | 2,016 | 1,963 | 2,016 | 18,100 |
| 2026/02/09 | 1,992 | 1,992 | 1,954 | 1,963 | 28,800 |
| 2026/02/06 | 1,971 | 1,971 | 1,935 | 1,952 | 22,600 |
| 2026/02/05 | 1,967 | 1,983 | 1,965 | 1,970 | 10,300 |
| 2026/02/04 | 1,942 | 1,980 | 1,931 | 1,976 | 12,300 |
| 2026/02/03 | 1,979 | 1,992 | 1,943 | 1,943 | 39,700 |
| 2026/02/02 | 2,047 | 2,047 | 1,978 | 1,979 | 29,300 |
| 2026/01/30 | 2,020 | 2,027 | 1,997 | 2,024 | 14,800 |
| 2026/01/29 | 2,038 | 2,039 | 1,992 | 2,023 | 36,900 |
| 2026/01/28 | 2,095 | 2,095 | 2,020 | 2,038 | 39,600 |
| 2026/01/27 | 2,117 | 2,125 | 2,050 | 2,062 | 65,800 |
| 2026/01/26 | 2,130 | 2,236 | 2,107 | 2,126 | 188,700 |
| 2026/01/23 | 2,033 | 2,039 | 1,986 | 2,030 | 95,400 |
| 2026/01/22 | 1,983 | 2,050 | 1,974 | 2,033 | 55,800 |
| 2026/01/21 | 1,950 | 1,978 | 1,930 | 1,960 | 18,000 |
| 2026/01/20 | 1,990 | 1,996 | 1,940 | 1,978 | 27,700 |
| 2026/01/19 | 1,950 | 1,990 | 1,941 | 1,990 | 23,800 |
| 2026/01/16 | 1,900 | 1,947 | 1,900 | 1,947 | 16,200 |
| 2026/01/15 | 1,866 | 1,908 | 1,866 | 1,890 | 28,100 |
| 2026/01/14 | 1,866 | 1,884 | 1,831 | 1,865 | 16,600 |
| 2026/01/13 | 1,870 | 1,885 | 1,840 | 1,843 | 27,200 |
| 2026/01/09 | 1,840 | 1,871 | 1,840 | 1,857 | 5,900 |
| 2026/01/08 | 1,852 | 1,862 | 1,800 | 1,840 | 13,700 |
| 2026/01/07 | 1,825 | 1,856 | 1,815 | 1,856 | 12,000 |
| 2026/01/06 | 1,830 | 1,830 | 1,806 | 1,808 | 9,100 |
| 2026/01/05 | 1,862 | 1,862 | 1,796 | 1,803 | 32,600 |
| 2025/12/30 | 1,854 | 1,883 | 1,850 | 1,862 | 17,400 |
| 2025/12/29 | 1,854 | 1,855 | 1,834 | 1,843 | 6,600 |
| 2025/12/26 | 1,800 | 1,833 | 1,800 | 1,828 | 18,400 |
| 2025/12/25 | 1,782 | 1,795 | 1,779 | 1,795 | 10,600 |
| 2025/12/24 | 1,805 | 1,808 | 1,769 | 1,769 | 14,000 |
| 2025/12/23 | 1,800 | 1,813 | 1,791 | 1,800 | 5,000 |
| 2025/12/22 | 1,838 | 1,838 | 1,790 | 1,791 | 7,700 |
| 2025/12/19 | 1,810 | 1,829 | 1,810 | 1,821 | 5,100 |
| 2025/12/18 | 1,829 | 1,829 | 1,811 | 1,811 | 7,600 |
| 2025/12/17 | 1,833 | 1,836 | 1,807 | 1,823 | 12,700 |
| 2025/12/16 | 1,814 | 1,833 | 1,791 | 1,793 | 13,400 |
| 2025/12/15 | 1,793 | 1,810 | 1,787 | 1,787 | 8,100 |
| 2025/12/12 | 1,760 | 1,794 | 1,760 | 1,794 | 10,300 |
| 2025/12/11 | 1,782 | 1,782 | 1,757 | 1,760 | 9,400 |
| 2025/12/10 | 1,794 | 1,802 | 1,780 | 1,791 | 7,400 |
| 2025/12/09 | 1,819 | 1,820 | 1,790 | 1,791 | 11,500 |
| 2025/12/08 | 1,780 | 1,806 | 1,772 | 1,801 | 12,600 |
| 2025/12/05 | 1,780 | 1,780 | 1,763 | 1,767 | 15,000 |
| 2025/12/04 | 1,799 | 1,812 | 1,771 | 1,778 | 13,800 |
| 2025/12/03 | 1,803 | 1,816 | 1,791 | 1,799 | 18,700 |
| 2025/12/02 | 1,820 | 1,839 | 1,805 | 1,812 | 12,900 |
| 2025/12/01 | 1,849 | 1,852 | 1,813 | 1,827 | 21,800 |
| 2025/11/28 | 1,857 | 1,874 | 1,840 | 1,860 | 19,100 |
| 2025/11/27 | 1,867 | 1,882 | 1,838 | 1,860 | 16,300 |
| 2025/11/26 | 1,898 | 1,914 | 1,858 | 1,858 | 16,900 |
| 2025/11/25 | 1,872 | 1,914 | 1,872 | 1,898 | 16,700 |
| 2025/11/21 | 1,879 | 1,921 | 1,879 | 1,912 | 14,300 |
| 2025/11/20 | 1,922 | 1,925 | 1,885 | 1,910 | 19,100 |
| 2025/11/19 | 1,860 | 1,927 | 1,844 | 1,922 | 34,800 |
| 2025/11/18 | 1,872 | 1,876 | 1,851 | 1,860 | 21,800 |
| 2025/11/17 | 1,862 | 1,908 | 1,840 | 1,897 | 38,000 |
| 2025/11/14 | 1,925 | 1,928 | 1,861 | 1,861 | 39,100 |
| 2025/11/13 | 1,950 | 1,954 | 1,937 | 1,950 | 18,700 |
| 2025/11/12 | 1,940 | 1,965 | 1,940 | 1,952 | 20,100 |
| 2025/11/11 | 1,978 | 1,978 | 1,908 | 1,935 | 60,200 |
| 2025/11/10 | 1,942 | 1,975 | 1,911 | 1,943 | 39,100 |
| 2025/11/07 | 1,930 | 2,000 | 1,925 | 1,960 | 22,300 |
| 2025/11/06 | 2,000 | 2,000 | 1,953 | 1,955 | 23,900 |
| 2025/11/05 | 1,880 | 1,999 | 1,864 | 1,986 | 47,900 |
| 2025/11/04 | 1,937 | 1,940 | 1,900 | 1,909 | 36,300 |
| 2025/10/31 | 1,904 | 1,926 | 1,863 | 1,922 | 22,300 |
| 2025/10/30 | 1,839 | 1,912 | 1,825 | 1,895 | 38,200 |
| 2025/10/29 | 1,960 | 1,960 | 1,820 | 1,838 | 58,500 |
| 2025/10/28 | 1,955 | 1,990 | 1,891 | 1,948 | 62,200 |
| 2025/10/27 | 1,930 | 1,987 | 1,911 | 1,954 | 170,600 |
| 2025/10/24 | 1,750 | 1,775 | 1,744 | 1,772 | 74,500 |
| 2025/10/23 | 1,715 | 1,738 | 1,709 | 1,738 | 26,600 |
| 2025/10/22 | 1,693 | 1,713 | 1,680 | 1,705 | 9,300 |
| 2025/10/21 | 1,699 | 1,725 | 1,680 | 1,693 | 43,600 |
| 2025/10/20 | 1,663 | 1,692 | 1,660 | 1,675 | 17,100 |
| 2025/10/17 | 1,670 | 1,670 | 1,636 | 1,640 | 9,100 |
| 2025/10/16 | 1,635 | 1,670 | 1,622 | 1,661 | 17,000 |
| 2025/10/15 | 1,593 | 1,636 | 1,593 | 1,627 | 8,500 |
| 2025/10/14 | 1,607 | 1,629 | 1,590 | 1,590 | 20,300 |
| 2025/10/10 | 1,641 | 1,645 | 1,620 | 1,645 | 6,800 |
| 2025/10/09 | 1,630 | 1,657 | 1,629 | 1,641 | 14,500 |
| 2025/10/08 | 1,631 | 1,645 | 1,622 | 1,630 | 6,500 |
| 2025/10/07 | 1,646 | 1,658 | 1,629 | 1,629 | 4,600 |
| 2025/10/06 | 1,615 | 1,642 | 1,615 | 1,639 | 10,800 |
| 2025/10/03 | 1,592 | 1,611 | 1,568 | 1,600 | 9,300 |
| 2025/10/02 | 1,632 | 1,641 | 1,599 | 1,599 | 19,600 |
| 2025/10/01 | 1,647 | 1,657 | 1,623 | 1,634 | 15,800 |
| 2025/09/30 | 1,680 | 1,680 | 1,633 | 1,647 | 12,300 |
| 2025/09/29 | 1,653 | 1,682 | 1,645 | 1,664 | 12,300 |
| 2025/09/26 | 1,667 | 1,681 | 1,647 | 1,660 | 113,900 |
| 2025/09/25 | 1,670 | 1,672 | 1,632 | 1,670 | 13,500 |
| 2025/09/24 | 1,666 | 1,689 | 1,663 | 1,670 | 10,400 |
| 2025/09/22 | 1,662 | 1,690 | 1,662 | 1,666 | 4,300 |
| 2025/09/19 | 1,699 | 1,705 | 1,653 | 1,660 | 16,000 |
| 2025/09/18 | 1,729 | 1,729 | 1,691 | 1,699 | 17,200 |
| 2025/09/17 | 1,687 | 1,722 | 1,687 | 1,704 | 10,700 |
| 2025/09/16 | 1,694 | 1,715 | 1,681 | 1,693 | 20,600 |
| 2025/09/12 | 1,687 | 1,692 | 1,676 | 1,691 | 3,900 |
| 2025/09/11 | 1,680 | 1,680 | 1,660 | 1,665 | 10,500 |
| 2025/09/10 | 1,660 | 1,675 | 1,660 | 1,662 | 5,300 |
| 2025/09/09 | 1,648 | 1,680 | 1,645 | 1,664 | 20,000 |
| 2025/09/08 | 1,648 | 1,654 | 1,635 | 1,638 | 6,500 |
| 2025/09/05 | 1,637 | 1,645 | 1,624 | 1,635 | 7,600 |
| 2025/09/04 | 1,648 | 1,657 | 1,636 | 1,639 | 7,200 |
| 2025/09/03 | 1,657 | 1,665 | 1,639 | 1,648 | 6,500 |
| 2025/09/02 | 1,631 | 1,663 | 1,631 | 1,645 | 10,400 |
| 2025/09/01 | 1,623 | 1,644 | 1,600 | 1,631 | 19,100 |
| 2025/08/29 | 1,641 | 1,646 | 1,639 | 1,639 | 4,800 |
| 2025/08/28 | 1,674 | 1,674 | 1,642 | 1,644 | 11,500 |
| 2025/08/27 | 1,649 | 1,660 | 1,640 | 1,641 | 8,300 |
| 2025/08/26 | 1,661 | 1,670 | 1,631 | 1,650 | 24,900 |
| 2025/08/25 | 1,724 | 1,726 | 1,661 | 1,668 | 22,200 |
| 2025/08/22 | 1,690 | 1,716 | 1,690 | 1,715 | 11,700 |
| 2025/08/21 | 1,676 | 1,709 | 1,673 | 1,690 | 8,200 |
| 2025/08/20 | 1,705 | 1,706 | 1,676 | 1,676 | 16,300 |
| 2025/08/19 | 1,727 | 1,730 | 1,700 | 1,714 | 26,100 |
| 2025/08/18 | 1,730 | 1,749 | 1,693 | 1,727 | 43,900 |
| 2025/08/15 | 1,794 | 1,794 | 1,710 | 1,723 | 68,100 |
| 2025/08/14 | 1,782 | 1,820 | 1,782 | 1,799 | 22,200 |
| 2025/08/13 | 1,782 | 1,794 | 1,765 | 1,782 | 41,300 |
| 2025/08/12 | 1,790 | 1,800 | 1,775 | 1,783 | 50,900 |
| 2025/08/08 | 1,821 | 1,821 | 1,789 | 1,790 | 33,800 |
| 2025/08/07 | 1,807 | 1,855 | 1,807 | 1,822 | 21,700 |
| 2025/08/06 | 1,793 | 1,830 | 1,793 | 1,807 | 16,900 |
| 2025/08/05 | 1,792 | 1,805 | 1,783 | 1,793 | 23,500 |
| 2025/08/04 | 1,742 | 1,792 | 1,729 | 1,783 | 13,500 |
| 2025/08/01 | 1,801 | 1,805 | 1,765 | 1,782 | 25,800 |
| 2025/07/31 | 1,850 | 1,863 | 1,817 | 1,829 | 33,100 |
| 2025/07/30 | 1,820 | 1,858 | 1,816 | 1,857 | 26,300 |
| 2025/07/29 | 1,823 | 1,833 | 1,783 | 1,812 | 24,400 |
| 2025/07/28 | 1,818 | 1,820 | 1,720 | 1,820 | 80,300 |
| 2025/07/25 | 1,776 | 1,825 | 1,757 | 1,806 | 48,100 |
| 2025/07/24 | 1,763 | 1,771 | 1,738 | 1,749 | 17,000 |
| 2025/07/23 | 1,745 | 1,765 | 1,744 | 1,755 | 9,800 |
| 2025/07/22 | 1,710 | 1,749 | 1,710 | 1,737 | 16,700 |
| 2025/07/18 | 1,760 | 1,760 | 1,724 | 1,724 | 11,300 |
| 2025/07/17 | 1,709 | 1,769 | 1,708 | 1,760 | 16,600 |
| 2025/07/16 | 1,700 | 1,716 | 1,698 | 1,709 | 5,200 |
| 2025/07/15 | 1,720 | 1,721 | 1,697 | 1,700 | 10,600 |
| 2025/07/14 | 1,693 | 1,720 | 1,685 | 1,717 | 16,900 |
| 2025/07/11 | 1,683 | 1,693 | 1,660 | 1,693 | 9,000 |
| 2025/07/10 | 1,687 | 1,698 | 1,671 | 1,683 | 6,900 |
| 2025/07/09 | 1,647 | 1,680 | 1,647 | 1,670 | 12,800 |
| 2025/07/08 | 1,633 | 1,661 | 1,625 | 1,647 | 19,500 |
| 2025/07/07 | 1,618 | 1,633 | 1,595 | 1,621 | 31,800 |
| 2025/07/04 | 1,630 | 1,650 | 1,590 | 1,615 | 27,400 |
| 2025/07/03 | 1,664 | 1,700 | 1,630 | 1,630 | 18,300 |
| 2025/07/02 | 1,625 | 1,673 | 1,617 | 1,664 | 19,900 |
| 2025/07/01 | 1,623 | 1,638 | 1,592 | 1,625 | 19,100 |
| 2025/06/30 | 1,650 | 1,655 | 1,626 | 1,630 | 15,400 |
| 2025/06/27 | 1,630 | 1,650 | 1,617 | 1,645 | 20,300 |
| 2025/06/26 | 1,598 | 1,642 | 1,598 | 1,642 | 26,000 |
| 2025/06/25 | 1,600 | 1,616 | 1,561 | 1,585 | 20,500 |
| 2025/06/24 | 1,616 | 1,616 | 1,588 | 1,592 | 15,700 |
| 2025/06/23 | 1,593 | 1,620 | 1,590 | 1,614 | 14,200 |
| 2025/06/20 | 1,630 | 1,640 | 1,610 | 1,610 | 15,900 |
| 2025/06/19 | 1,608 | 1,666 | 1,605 | 1,634 | 27,700 |
| 2025/06/18 | 1,648 | 1,687 | 1,639 | 1,646 | 34,700 |
| 2025/06/17 | 1,600 | 1,657 | 1,584 | 1,648 | 25,400 |
| 2025/06/16 | 1,544 | 1,590 | 1,530 | 1,582 | 20,300 |
| 2025/06/13 | 1,552 | 1,558 | 1,541 | 1,544 | 7,900 |
| 2025/06/12 | 1,544 | 1,560 | 1,490 | 1,555 | 16,300 |
| 2025/06/11 | 1,519 | 1,547 | 1,519 | 1,546 | 11,300 |
| 2025/06/10 | 1,514 | 1,527 | 1,514 | 1,521 | 8,500 |
| 2025/06/09 | 1,560 | 1,560 | 1,505 | 1,512 | 14,200 |
| 2025/06/06 | 1,510 | 1,570 | 1,504 | 1,520 | 36,700 |
| 2025/06/05 | 1,488 | 1,509 | 1,482 | 1,494 | 11,800 |
| 2025/06/04 | 1,483 | 1,493 | 1,475 | 1,482 | 4,800 |
| 2025/06/03 | 1,470 | 1,479 | 1,463 | 1,469 | 8,000 |
| 2025/06/02 | 1,457 | 1,490 | 1,457 | 1,470 | 11,400 |
| 2025/05/30 | 1,467 | 1,480 | 1,452 | 1,457 | 6,800 |
| 2025/05/29 | 1,505 | 1,505 | 1,465 | 1,475 | 15,300 |
| 2025/05/28 | 1,463 | 1,478 | 1,463 | 1,475 | 6,000 |
| 2025/05/27 | 1,426 | 1,471 | 1,426 | 1,452 | 17,300 |
| 2025/05/26 | 1,446 | 1,467 | 1,423 | 1,425 | 15,500 |
| 2025/05/23 | 1,463 | 1,465 | 1,420 | 1,453 | 17,400 |
| 2025/05/22 | 1,457 | 1,486 | 1,443 | 1,465 | 22,400 |
| 2025/05/21 | 1,518 | 1,518 | 1,469 | 1,477 | 25,700 |
| 2025/05/20 | 1,451 | 1,539 | 1,451 | 1,518 | 29,800 |
| 2025/05/19 | 1,439 | 1,467 | 1,430 | 1,451 | 20,200 |
| 2025/05/16 | 1,390 | 1,477 | 1,376 | 1,461 | 22,600 |
| 2025/05/15 | 1,432 | 1,452 | 1,400 | 1,400 | 17,900 |
| 2025/05/14 | 1,394 | 1,480 | 1,371 | 1,457 | 110,800 |
| 2025/05/13 | 1,366 | 1,428 | 1,366 | 1,406 | 33,100 |
| 2025/05/12 | 1,345 | 1,357 | 1,313 | 1,350 | 68,100 |
| 2025/05/09 | 1,275 | 1,286 | 1,240 | 1,255 | 28,700 |
| 2025/05/08 | 1,250 | 1,291 | 1,235 | 1,264 | 42,300 |
| 2025/05/07 | 1,240 | 1,280 | 1,205 | 1,250 | 47,800 |
| 2025/05/02 | 1,240 | 1,285 | 1,194 | 1,230 | 44,900 |
| 2025/05/01 | 1,274 | 1,319 | 1,223 | 1,242 | 229,200 |
| 2025/04/30 | 1,225 | 1,280 | 1,155 | 1,263 | 102,400 |
| 2025/04/28 | 1,212 | 1,284 | 1,152 | 1,195 | 45,900 |