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
2026/07/03 1,923 2,001 1,923 1,950 12,400
2026/07/02 1,905 1,941 1,905 1,910 5,600
2026/07/01 1,907 1,907 1,895 1,895 1,100
2026/06/30 1,890 1,903 1,881 1,890 3,700
2026/06/29 1,890 1,890 1,866 1,871 1,900
2026/06/26 1,888 1,888 1,836 1,854 5,800
2026/06/25 1,905 1,905 1,858 1,858 6,900
2026/06/24 1,854 1,880 1,850 1,880 5,200
2026/06/23 1,845 1,854 1,837 1,854 3,000
2026/06/22 1,853 1,877 1,850 1,860 5,200
2026/06/19 1,891 1,891 1,860 1,860 4,300
2026/06/18 1,897 1,897 1,853 1,876 8,000
2026/06/17 1,824 1,897 1,824 1,897 17,000
2026/06/16 1,833 1,853 1,821 1,830 11,900
2026/06/15 1,839 1,847 1,818 1,832 9,200
2026/06/12 1,814 1,831 1,808 1,816 7,700
2026/06/11 1,834 1,836 1,780 1,811 19,300
2026/06/10 1,852 1,873 1,837 1,853 11,900
2026/06/09 1,899 1,899 1,851 1,851 5,400
2026/06/08 1,924 1,924 1,879 1,892 10,600
2026/06/05 1,910 1,925 1,887 1,925 4,000
2026/06/04 1,902 1,910 1,881 1,910 5,100
2026/06/03 1,907 1,937 1,907 1,931 3,300
2026/06/02 1,932 1,958 1,898 1,947 19,200
2026/06/01 1,938 1,974 1,938 1,972 14,800
2026/05/29 1,949 1,960 1,927 1,955 14,400
2026/05/28 1,990 1,990 1,916 1,944 13,900
2026/05/27 1,988 1,990 1,952 1,990 7,500
2026/05/26 1,951 1,970 1,931 1,960 8,100
2026/05/25 2,014 2,014 1,927 1,950 30,000
2026/05/22 1,997 2,000 1,957 1,991 8,400
2026/05/21 1,980 2,015 1,974 1,997 6,100
2026/05/20 1,999 1,999 1,954 1,980 13,800
2026/05/19 2,016 2,025 1,988 2,000 10,300
2026/05/18 1,971 1,989 1,946 1,985 24,600
2026/05/15 2,051 2,059 1,994 2,006 15,900
2026/05/14 2,084 2,099 2,066 2,066 7,100
2026/05/13 2,092 2,131 2,057 2,117 18,500
2026/05/12 2,070 2,138 2,042 2,115 45,700
2026/05/11 1,940 2,133 1,923 2,094 129,400
2026/05/08 1,796 1,806 1,751 1,780 28,600
2026/05/07 1,765 1,806 1,765 1,806 9,500
2026/05/01 1,761 1,771 1,748 1,756 11,600
2026/04/30 1,779 1,800 1,761 1,761 11,200
2026/04/28 1,830 1,833 1,809 1,809 7,800
2026/04/27 1,806 1,818 1,771 1,813 13,300
2026/04/24 1,813 1,817 1,790 1,797 7,900
2026/04/23 1,834 1,840 1,801 1,813 15,700
2026/04/22 1,851 1,857 1,828 1,844 8,200
2026/04/21 1,847 1,876 1,825 1,876 7,900
2026/04/20 1,858 1,858 1,828 1,833 9,900
2026/04/17 1,883 1,900 1,850 1,858 11,700
2026/04/16 1,862 1,898 1,852 1,883 15,400
2026/04/15 1,875 1,883 1,836 1,843 10,500
2026/04/14 1,900 1,900 1,858 1,859 5,700
2026/04/13 1,899 1,908 1,870 1,880 5,700
2026/04/10 1,937 1,970 1,899 1,899 15,300
2026/04/09 1,932 1,955 1,912 1,912 9,400
2026/04/08 1,955 1,980 1,935 1,954 8,000
2026/04/07 1,885 1,957 1,884 1,918 26,900
2026/04/06 1,892 1,907 1,875 1,900 14,400
2026/04/03 1,880 1,895 1,862 1,892 11,800
2026/03/27 1,905 1,950 1,881 1,935 21,300
2026/03/26 1,950 1,950 1,887 1,904 13,800
2026/03/25 1,904 1,934 1,875 1,934 17,600
2026/03/24 1,877 1,896 1,855 1,873 39,000
2026/03/23 1,890 1,890 1,776 1,837 34,200
2026/03/19 1,979 2,000 1,921 1,921 24,200
2026/03/18 1,921 2,018 1,917 2,018 20,900
2026/03/17 1,903 1,931 1,891 1,899 19,900
2026/03/16 1,851 1,923 1,851 1,903 20,600
2026/03/13 1,893 1,926 1,850 1,880 24,800
2026/03/12 1,931 1,937 1,877 1,933 26,900
2026/03/11 1,964 1,969 1,931 1,935 32,300
2026/03/10 1,958 2,000 1,943 1,964 19,000
2026/03/09 1,891 1,959 1,858 1,928 46,600
2026/03/06 2,000 2,077 1,983 2,011 15,200
2026/03/05 1,988 2,041 1,980 2,018 16,500
2026/03/04 1,960 2,007 1,923 1,948 52,700
2026/03/03 2,072 2,103 2,033 2,060 33,500
2026/03/02 2,112 2,131 2,083 2,088 30,700
2026/02/27 2,136 2,168 2,127 2,162 15,300
2026/02/26 2,162 2,162 2,114 2,123 16,700
2026/02/25 2,083 2,150 2,060 2,150 60,100
2026/02/24 2,055 2,092 2,040 2,089 25,900
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

このページの先頭へ