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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,189 | 1,250 | 1,184 | 1,207 | 18,200 |
| 2025/04/24 | 1,188 | 1,265 | 1,166 | 1,189 | 39,900 |
| 2025/04/23 | 1,210 | 1,214 | 1,156 | 1,188 | 8,800 |
| 2025/04/22 | 1,190 | 1,210 | 1,190 | 1,210 | 2,500 |
| 2025/04/21 | 1,191 | 1,215 | 1,191 | 1,193 | 4,500 |
| 2025/04/18 | 1,191 | 1,199 | 1,187 | 1,190 | 2,900 |
| 2025/04/17 | 1,166 | 1,185 | 1,166 | 1,185 | 5,400 |
| 2025/04/16 | 1,185 | 1,185 | 1,164 | 1,181 | 6,200 |
| 2025/04/15 | 1,164 | 1,193 | 1,159 | 1,180 | 12,000 |
| 2025/04/14 | 1,154 | 1,165 | 1,143 | 1,155 | 9,000 |
| 2025/04/11 | 1,103 | 1,145 | 1,096 | 1,110 | 6,700 |
| 2025/04/10 | 1,150 | 1,150 | 1,072 | 1,103 | 8,400 |
| 2025/04/09 | 1,090 | 1,090 | 1,032 | 1,060 | 12,200 |
| 2025/04/08 | 1,071 | 1,123 | 1,071 | 1,113 | 10,000 |
| 2025/04/07 | 1,030 | 1,093 | 1,030 | 1,052 | 24,000 |
| 2025/04/04 | 1,140 | 1,150 | 1,051 | 1,150 | 20,400 |
| 2025/04/03 | 1,127 | 1,185 | 1,125 | 1,166 | 9,300 |
| 2025/04/02 | 1,233 | 1,233 | 1,197 | 1,203 | 3,700 |
| 2025/04/01 | 1,212 | 1,239 | 1,212 | 1,239 | 5,900 |
| 2025/03/31 | 1,250 | 1,250 | 1,180 | 1,212 | 15,600 |
| 2025/03/28 | 1,251 | 1,268 | 1,251 | 1,254 | 10,600 |
| 2025/03/27 | 1,257 | 1,289 | 1,240 | 1,289 | 7,700 |
| 2025/03/26 | 1,257 | 1,261 | 1,228 | 1,246 | 14,500 |
| 2025/03/25 | 1,278 | 1,290 | 1,250 | 1,257 | 20,600 |
| 2025/03/24 | 1,250 | 1,279 | 1,250 | 1,279 | 16,800 |
| 2025/03/21 | 1,237 | 1,258 | 1,237 | 1,250 | 9,500 |
| 2025/03/19 | 1,244 | 1,251 | 1,232 | 1,236 | 3,400 |
| 2025/03/18 | 1,237 | 1,255 | 1,237 | 1,244 | 4,400 |
| 2025/03/17 | 1,249 | 1,249 | 1,232 | 1,237 | 7,100 |
| 2025/03/14 | 1,235 | 1,242 | 1,231 | 1,231 | 2,100 |
| 2025/03/13 | 1,240 | 1,240 | 1,235 | 1,235 | 1,700 |
| 2025/03/12 | 1,231 | 1,245 | 1,226 | 1,240 | 5,700 |
| 2025/03/11 | 1,245 | 1,245 | 1,220 | 1,245 | 7,200 |
| 2025/03/10 | 1,245 | 1,255 | 1,210 | 1,255 | 7,500 |
| 2025/03/07 | 1,219 | 1,260 | 1,219 | 1,245 | 5,700 |
| 2025/03/06 | 1,240 | 1,253 | 1,230 | 1,239 | 11,600 |
| 2025/03/05 | 1,230 | 1,231 | 1,221 | 1,221 | 3,500 |
| 2025/03/04 | 1,217 | 1,243 | 1,210 | 1,230 | 7,600 |
| 2025/03/03 | 1,217 | 1,231 | 1,215 | 1,217 | 11,100 |
| 2025/02/28 | 1,202 | 1,215 | 1,191 | 1,198 | 7,600 |
| 2025/02/27 | 1,190 | 1,220 | 1,189 | 1,202 | 12,000 |
| 2025/02/26 | 1,181 | 1,189 | 1,176 | 1,179 | 7,200 |
| 2025/02/25 | 1,174 | 1,174 | 1,150 | 1,151 | 7,900 |
| 2025/02/21 | 1,164 | 1,164 | 1,157 | 1,160 | 2,300 |
| 2025/02/20 | 1,169 | 1,169 | 1,157 | 1,164 | 5,100 |
| 2025/02/19 | 1,184 | 1,184 | 1,166 | 1,173 | 3,900 |
| 2025/02/18 | 1,153 | 1,178 | 1,153 | 1,173 | 5,900 |
| 2025/02/17 | 1,125 | 1,151 | 1,124 | 1,150 | 3,700 |
| 2025/02/14 | 1,145 | 1,145 | 1,120 | 1,125 | 8,200 |
| 2025/02/13 | 1,151 | 1,152 | 1,144 | 1,145 | 10,100 |
| 2025/02/12 | 1,152 | 1,169 | 1,152 | 1,154 | 4,600 |
| 2025/02/10 | 1,184 | 1,185 | 1,158 | 1,158 | 13,100 |
| 2025/02/07 | 1,205 | 1,206 | 1,185 | 1,185 | 16,900 |
| 2025/02/06 | 1,211 | 1,214 | 1,206 | 1,206 | 5,000 |
| 2025/02/05 | 1,225 | 1,225 | 1,210 | 1,210 | 6,000 |
| 2025/02/04 | 1,210 | 1,245 | 1,210 | 1,220 | 15,200 |
| 2025/02/03 | 1,182 | 1,220 | 1,180 | 1,210 | 17,200 |
| 2025/01/31 | 1,200 | 1,208 | 1,184 | 1,184 | 14,300 |
| 2025/01/30 | 1,233 | 1,241 | 1,195 | 1,195 | 14,500 |
| 2025/01/29 | 1,230 | 1,260 | 1,222 | 1,240 | 35,500 |
| 2025/01/28 | 1,235 | 1,235 | 1,183 | 1,235 | 37,900 |
| 2025/01/27 | 1,236 | 1,244 | 1,184 | 1,235 | 217,300 |
| 2025/01/24 | 1,026 | 1,073 | 1,024 | 1,056 | 31,300 |
| 2025/01/23 | 1,026 | 1,028 | 1,013 | 1,026 | 10,200 |
| 2025/01/22 | 1,019 | 1,029 | 1,007 | 1,029 | 8,800 |
| 2025/01/21 | 1,007 | 1,019 | 1,007 | 1,017 | 2,800 |
| 2025/01/20 | 1,008 | 1,014 | 1,003 | 1,006 | 5,200 |
| 2025/01/17 | 1,000 | 1,005 | 999 | 1,005 | 4,900 |
| 2025/01/16 | 1,016 | 1,016 | 1,000 | 1,000 | 9,400 |
| 2025/01/15 | 1,020 | 1,020 | 1,002 | 1,016 | 6,400 |
| 2025/01/14 | 1,012 | 1,023 | 1,005 | 1,012 | 7,700 |
| 2025/01/10 | 1,008 | 1,011 | 1,007 | 1,011 | 3,600 |
| 2025/01/09 | 1,019 | 1,019 | 1,009 | 1,018 | 7,700 |
| 2025/01/08 | 1,025 | 1,025 | 1,015 | 1,019 | 6,000 |
| 2025/01/07 | 1,033 | 1,035 | 1,025 | 1,025 | 5,300 |
| 2025/01/06 | 1,035 | 1,050 | 1,022 | 1,040 | 9,300 |
| 2024/12/30 | 1,012 | 1,039 | 1,007 | 1,035 | 11,100 |
| 2024/12/27 | 992 | 1,005 | 992 | 1,000 | 12,400 |
| 2024/12/26 | 993 | 994 | 988 | 988 | 16,900 |
| 2024/12/25 | 994 | 995 | 988 | 990 | 13,200 |
| 2024/12/24 | 994 | 994 | 990 | 991 | 12,300 |
| 2024/12/23 | 995 | 997 | 990 | 994 | 10,800 |
| 2024/12/20 | 992 | 997 | 990 | 992 | 5,000 |
| 2024/12/19 | 994 | 1,000 | 987 | 992 | 8,400 |
| 2024/12/18 | 993 | 995 | 992 | 994 | 7,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 994 | 10,500 |
| 2024/12/16 | 1,000 | 1,001 | 998 | 1,000 | 6,600 |
| 2024/12/13 | 1,000 | 1,000 | 998 | 1,000 | 7,900 |
| 2024/12/12 | 1,006 | 1,008 | 999 | 999 | 11,500 |
| 2024/12/11 | 1,003 | 1,005 | 999 | 1,004 | 7,000 |
| 2024/12/10 | 1,007 | 1,007 | 999 | 999 | 5,300 |
| 2024/12/09 | 1,003 | 1,008 | 999 | 999 | 10,600 |
| 2024/12/06 | 1,005 | 1,005 | 999 | 1,001 | 9,200 |
| 2024/12/05 | 1,005 | 1,010 | 1,000 | 1,001 | 7,800 |
| 2024/12/04 | 1,000 | 1,008 | 999 | 1,004 | 7,800 |
| 2024/12/03 | 1,003 | 1,008 | 1,000 | 1,005 | 11,800 |
| 2024/12/02 | 1,000 | 1,004 | 999 | 1,001 | 7,400 |
| 2024/11/29 | 1,009 | 1,011 | 998 | 1,011 | 8,500 |
| 2024/11/28 | 1,002 | 1,010 | 1,000 | 1,008 | 4,500 |
| 2024/11/27 | 1,009 | 1,009 | 1,000 | 1,000 | 7,400 |
| 2024/11/26 | 1,013 | 1,013 | 1,000 | 1,009 | 8,400 |
| 2024/11/25 | 1,014 | 1,014 | 999 | 1,000 | 7,700 |
| 2024/11/22 | 1,001 | 1,004 | 994 | 1,004 | 11,700 |
| 2024/11/21 | 999 | 1,008 | 999 | 1,000 | 5,200 |
| 2024/11/20 | 1,001 | 1,010 | 997 | 997 | 10,000 |
| 2024/11/19 | 1,002 | 1,006 | 1,000 | 1,000 | 7,100 |
| 2024/11/18 | 1,003 | 1,015 | 1,003 | 1,004 | 7,100 |
| 2024/11/15 | 1,013 | 1,013 | 1,004 | 1,006 | 13,300 |
| 2024/11/14 | 1,038 | 1,038 | 1,016 | 1,020 | 10,000 |
| 2024/11/13 | 1,041 | 1,046 | 1,038 | 1,038 | 6,800 |
| 2024/11/12 | 1,054 | 1,060 | 1,045 | 1,046 | 4,800 |
| 2024/11/11 | 1,059 | 1,076 | 1,054 | 1,054 | 4,300 |
| 2024/11/08 | 1,052 | 1,069 | 1,052 | 1,069 | 2,900 |
| 2024/11/07 | 1,048 | 1,050 | 1,037 | 1,049 | 4,500 |
| 2024/11/06 | 1,053 | 1,055 | 1,037 | 1,048 | 6,800 |
| 2024/11/05 | 1,059 | 1,060 | 1,035 | 1,053 | 5,200 |
| 2024/11/01 | 1,049 | 1,059 | 1,046 | 1,059 | 7,200 |
| 2024/10/31 | 1,056 | 1,063 | 1,034 | 1,052 | 10,500 |
| 2024/10/30 | 1,118 | 1,118 | 1,052 | 1,061 | 12,200 |
| 2024/10/29 | 1,111 | 1,111 | 1,080 | 1,095 | 11,500 |
| 2024/10/28 | 1,075 | 1,100 | 1,033 | 1,081 | 41,700 |
| 2024/10/25 | 1,113 | 1,192 | 1,100 | 1,160 | 30,300 |
| 2024/10/24 | 1,105 | 1,108 | 1,099 | 1,100 | 5,400 |
| 2024/10/23 | 1,109 | 1,109 | 1,101 | 1,105 | 3,600 |
| 2024/10/22 | 1,110 | 1,115 | 1,102 | 1,109 | 3,000 |
| 2024/10/21 | 1,107 | 1,107 | 1,102 | 1,107 | 3,800 |
| 2024/10/18 | 1,104 | 1,107 | 1,104 | 1,107 | 2,300 |
| 2024/10/17 | 1,105 | 1,106 | 1,098 | 1,104 | 9,900 |
| 2024/10/16 | 1,114 | 1,119 | 1,106 | 1,106 | 2,400 |
| 2024/10/15 | 1,117 | 1,118 | 1,114 | 1,114 | 2,900 |
| 2024/10/11 | 1,119 | 1,129 | 1,117 | 1,121 | 2,400 |
| 2024/10/10 | 1,135 | 1,139 | 1,121 | 1,121 | 8,400 |