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
2026/03/27 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

このページの先頭へ