2058 (株)ヒガシマル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 999 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2024-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-11-29 | - | - | - | 985 | - | 985 |
| 2024-11-28 | 980 | 985 | 980 | 985 | 200 | 985 |
| 2024-11-27 | - | - | - | 981 | - | 981 |
| 2024-11-26 | 981 | 981 | 981 | 981 | 200 | 981 |
| 2024-11-25 | 995 | 995 | 982 | 983 | 1,100 | 983 |
| 2024-11-22 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2024-11-21 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-11-20 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2024-11-19 | - | - | - | 994 | - | 994 |
| 2024-11-18 | 995 | 995 | 990 | 994 | 1,600 | 994 |
| 2024-11-15 | 989 | 1,000 | 989 | 1,000 | 1,700 | 1,000 |
| 2024-11-14 | 1,014 | 1,014 | 986 | 986 | 300 | 986 |
| 2024-11-13 | 987 | 1,019 | 987 | 991 | 600 | 991 |
| 2024-11-12 | 985 | 1,020 | 985 | 985 | 1,700 | 985 |
| 2024-11-11 | 980 | 981 | 980 | 980 | 1,400 | 980 |
| 2024-11-08 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-11-07 | 976 | 976 | 976 | 976 | 200 | 976 |
| 2024-11-06 | 995 | 995 | 980 | 980 | 800 | 980 |
| 2024-11-05 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2024-11-01 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2024-10-31 | 987 | 1,040 | 978 | 991 | 1,700 | 991 |
| 2024-10-30 | 971 | 1,077 | 971 | 1,077 | 300 | 1,077 |
| 2024-10-29 | 970 | 986 | 970 | 986 | 200 | 986 |
| 2024-10-28 | 970 | 1,000 | 969 | 1,000 | 2,700 | 1,000 |
| 2024-10-25 | 969 | 969 | 969 | 969 | 700 | 969 |
| 2024-10-24 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2024-10-23 | 967 | 974 | 967 | 974 | 400 | 974 |
| 2024-10-22 | 966 | 967 | 966 | 967 | 300 | 967 |
| 2024-10-21 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2024-10-18 | 976 | 976 | 966 | 966 | 200 | 966 |
| 2024-10-17 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-10-16 | - | - | - | 977 | - | 977 |
| 2024-10-15 | 977 | 977 | 977 | 977 | 1,500 | 977 |
| 2024-10-11 | 963 | 974 | 963 | 974 | 200 | 974 |
| 2024-10-10 | 962 | 963 | 962 | 963 | 300 | 963 |
| 2024-10-09 | 975 | 975 | 960 | 975 | 1,300 | 975 |
| 2024-10-08 | 980 | 995 | 975 | 975 | 1,400 | 975 |
| 2024-10-07 | 967 | 980 | 967 | 980 | 700 | 980 |
| 2024-10-04 | - | - | - | 995 | - | 995 |
| 2024-10-03 | 957 | 995 | 957 | 995 | 1,000 | 995 |
| 2024-10-02 | 980 | 980 | 957 | 957 | 1,300 | 957 |
| 2024-10-01 | 965 | 980 | 965 | 965 | 700 | 965 |
| 2024-09-30 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-09-27 | 1,008 | 1,008 | 950 | 950 | 2,700 | 950 |
| 2024-09-26 | 1,003 | 1,003 | 991 | 993 | 400 | 993 |
| 2024-09-25 | 994 | 1,000 | 994 | 1,000 | 600 | 1,000 |
| 2024-09-24 | 991 | 991 | 990 | 991 | 1,200 | 991 |
| 2024-09-20 | 1,000 | 1,019 | 995 | 995 | 1,300 | 995 |
| 2024-09-19 | 1,000 | 1,000 | 991 | 991 | 400 | 991 |
| 2024-09-18 | 1,008 | 1,008 | 1,008 | 1,008 | 800 | 1,008 |
| 2024-09-17 | 1,002 | 1,005 | 1,002 | 1,005 | 1,800 | 1,005 |
| 2024-09-13 | - | - | - | 999 | - | 999 |
| 2024-09-12 | 996 | 999 | 982 | 999 | 700 | 999 |
| 2024-09-11 | 982 | 982 | 981 | 981 | 2,500 | 981 |
| 2024-09-10 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2024-09-09 | - | - | - | 997 | - | 997 |
| 2024-09-06 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2024-09-05 | - | - | - | 1,005 | - | 1,005 |
| 2024-09-04 | - | - | - | 1,005 | - | 1,005 |
| 2024-09-03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-09-02 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2024-08-30 | 1,005 | 1,005 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-08-29 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2024-08-28 | 1,050 | 1,052 | 1,013 | 1,013 | 1,100 | 1,013 |
| 2024-08-27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2024-08-26 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2024-08-23 | - | - | - | 995 | - | 995 |
| 2024-08-22 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-08-21 | - | - | - | 990 | - | 990 |
| 2024-08-20 | - | - | - | 990 | - | 990 |
| 2024-08-19 | 1,022 | 1,022 | 990 | 990 | 400 | 990 |
| 2024-08-16 | 1,053 | 1,053 | 1,050 | 1,050 | 800 | 1,050 |
| 2024-08-15 | 1,022 | 1,050 | 1,022 | 1,050 | 2,100 | 1,050 |
| 2024-08-14 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
| 2024-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-08-09 | 970 | 1,019 | 970 | 1,019 | 700 | 1,019 |
| 2024-08-08 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2024-08-07 | - | - | - | 966 | - | 966 |
| 2024-08-06 | 966 | 966 | 966 | 966 | 1,200 | 966 |
| 2024-08-05 | 976 | 1,010 | 974 | 1,010 | 600 | 1,010 |
| 2024-08-02 | 991 | 991 | 980 | 980 | 200 | 980 |
| 2024-08-01 | - | - | - | 976 | - | 976 |
| 2024-07-31 | - | - | - | 976 | - | 976 |
| 2024-07-30 | - | - | - | 976 | - | 976 |
| 2024-07-29 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2024-07-26 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-07-25 | 983 | 983 | 983 | 983 | 700 | 983 |
| 2024-07-24 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2024-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2024-07-22 | - | - | - | 1,000 | - | 1,000 |
| 2024-07-19 | - | - | - | 1,000 | - | 1,000 |
| 2024-07-18 | 1,030 | 1,030 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2024-07-17 | 1,023 | 1,023 | 1,023 | 1,023 | 3,200 | 1,023 |
| 2024-07-16 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 1,010 |
| 2024-07-12 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-07-11 | 1,010 | 1,012 | 1,010 | 1,012 | 200 | 1,012 |
| 2024-07-10 | 998 | 1,010 | 980 | 1,010 | 3,500 | 1,010 |
| 2024-07-09 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2024-07-08 | - | - | - | 985 | - | 985 |
| 2024-07-05 | 985 | 988 | 985 | 985 | 700 | 985 |
| 2024-07-04 | - | - | - | 970 | - | 970 |
| 2024-07-03 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-07-02 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-07-01 | 966 | 970 | 966 | 970 | 200 | 970 |
| 2024-06-28 | - | - | - | 980 | - | 980 |
| 2024-06-27 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-06-26 | 968 | 968 | 967 | 967 | 1,500 | 967 |
| 2024-06-25 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2024-06-24 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2024-06-21 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2024-06-20 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-06-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-06-18 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2024-06-17 | 965 | 965 | 965 | 965 | 1,500 | 965 |
| 2024-06-14 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-06-13 | - | - | - | 980 | - | 980 |
| 2024-06-12 | - | - | - | 980 | - | 980 |
| 2024-06-11 | 979 | 980 | 979 | 980 | 200 | 980 |
| 2024-06-10 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-06-07 | - | - | - | 950 | - | 950 |
| 2024-06-06 | - | - | - | 950 | - | 950 |
| 2024-06-05 | 965 | 965 | 950 | 950 | 1,200 | 950 |
| 2024-06-04 | 980 | 990 | 980 | 980 | 1,100 | 980 |
| 2024-06-03 | - | - | - | 980 | - | 980 |
| 2024-05-31 | - | - | - | 980 | - | 980 |
| 2024-05-30 | - | - | - | 980 | - | 980 |
| 2024-05-29 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2024-05-28 | 998 | 998 | 998 | 998 | 400 | 998 |
| 2024-05-27 | 993 | 995 | 993 | 995 | 300 | 995 |
| 2024-05-24 | - | - | - | 990 | - | 990 |
| 2024-05-23 | - | - | - | 990 | - | 990 |
| 2024-05-22 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-05-21 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-17 | - | - | - | 1,006 | - | 1,006 |
| 2024-05-16 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2024-05-15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,200 | 1,003 |
| 2024-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-13 | 1,001 | 1,014 | 1,000 | 1,010 | 400 | 1,010 |
| 2024-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-09 | - | - | - | 999 | - | 999 |
| 2024-05-08 | 980 | 999 | 970 | 999 | 1,500 | 999 |
| 2024-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2024-05-02 | 1,000 | 1,000 | 997 | 997 | 200 | 997 |
| 2024-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2024-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-25 | 993 | 998 | 993 | 998 | 500 | 998 |
| 2024-04-24 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-04-23 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2024-04-22 | 990 | 990 | 987 | 987 | 300 | 987 |
| 2024-04-19 | - | - | - | 990 | - | 990 |
| 2024-04-18 | - | - | - | 990 | - | 990 |
| 2024-04-17 | - | - | - | 990 | - | 990 |
| 2024-04-16 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2024-04-15 | 960 | 975 | 960 | 975 | 2,300 | 975 |
| 2024-04-12 | - | - | - | 988 | - | 988 |
| 2024-04-11 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2024-04-10 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2024-04-09 | - | - | - | 969 | - | 969 |
| 2024-04-08 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2024-04-05 | 949 | 970 | 949 | 970 | 1,100 | 970 |
| 2024-04-04 | - | - | - | 941 | - | 941 |
| 2024-04-03 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-04-02 | 970 | 970 | 945 | 945 | 600 | 945 |
| 2024-04-01 | 966 | 967 | 937 | 937 | 1,400 | 937 |
| 2024-03-29 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-03-28 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-03-27 | 1,030 | 1,060 | 1,004 | 1,060 | 1,500 | 1,060 |
| 2024-03-26 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
| 2024-03-25 | 998 | 1,090 | 998 | 1,001 | 2,900 | 1,001 |
| 2024-03-22 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-03-21 | 995 | 995 | 995 | 995 | 1,100 | 995 |
| 2024-03-19 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2024-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2024-03-15 | 1,003 | 1,003 | 1,003 | 1,003 | 2,500 | 1,003 |
| 2024-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-03-13 | - | - | - | 1,005 | - | 1,005 |
| 2024-03-12 | 1,003 | 1,005 | 1,003 | 1,005 | 300 | 1,005 |
| 2024-03-11 | 1,004 | 1,004 | 1,003 | 1,003 | 500 | 1,003 |
| 2024-03-08 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-07 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-06 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-03-04 | 1,025 | 1,025 | 1,025 | 1,025 | 400 | 1,025 |
| 2024-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-02-29 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-02-28 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-02-27 | - | - | - | 1,000 | - | 1,000 |
| 2024-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-02-21 | 1,010 | 1,015 | 1,010 | 1,015 | 200 | 1,015 |
| 2024-02-20 | 1,010 | 1,010 | 1,009 | 1,009 | 300 | 1,009 |
| 2024-02-19 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-16 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-15 | 1,023 | 1,023 | 1,023 | 1,023 | 1,400 | 1,023 |
| 2024-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2024-02-13 | 1,015 | 1,020 | 1,015 | 1,020 | 400 | 1,020 |
| 2024-02-09 | 1,029 | 1,029 | 1,025 | 1,025 | 900 | 1,025 |
| 2024-02-08 | 985 | 986 | 985 | 986 | 400 | 986 |
| 2024-02-07 | 974 | 975 | 974 | 975 | 300 | 975 |
| 2024-02-06 | 973 | 980 | 973 | 975 | 300 | 975 |
| 2024-02-05 | 981 | 981 | 972 | 973 | 1,000 | 973 |
| 2024-02-02 | 1,029 | 1,029 | 1,003 | 1,010 | 500 | 1,010 |
| 2024-02-01 | - | - | - | 1,001 | - | 1,001 |
| 2024-01-31 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2024-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-01-26 | 1,028 | 1,030 | 1,028 | 1,030 | 800 | 1,030 |
| 2024-01-25 | 1,020 | 1,025 | 1,020 | 1,025 | 1,700 | 1,025 |
| 2024-01-24 | 1,019 | 1,019 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-01-23 | 1,001 | 1,019 | 990 | 1,000 | 700 | 1,000 |
| 2024-01-22 | 1,008 | 1,020 | 1,001 | 1,001 | 600 | 1,001 |
| 2024-01-19 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
| 2024-01-18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2024-01-17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2024-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-01-15 | 1,008 | 1,008 | 1,008 | 1,008 | 1,700 | 1,008 |
| 2024-01-12 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2024-01-10 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2024-01-05 | 1,004 | 1,004 | 990 | 990 | 600 | 990 |
| 2024-01-04 | 1,000 | 1,000 | 981 | 981 | 200 | 981 |
分割・併合履歴 ： なし
