2058 (株)ヒガシマル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 995 | 1,011 | 995 | 1,011 | 1,300 | 1,011 |
| 2025-04-07 | 1,032 | 1,032 | 995 | 995 | 600 | 995 |
| 2025-04-04 | 1,057 | 1,057 | 1,051 | 1,052 | 1,200 | 1,052 |
| 2025-04-03 | 1,043 | 1,130 | 1,043 | 1,130 | 700 | 1,130 |
| 2025-04-02 | 1,100 | 1,140 | 1,100 | 1,130 | 1,100 | 1,130 |
| 2025-04-01 | - | - | - | 1,179 | - | 1,179 |
| 2025-03-31 | 1,208 | 1,208 | 1,071 | 1,179 | 1,900 | 1,179 |
| 2025-03-28 | 1,149 | 1,250 | 1,032 | 1,184 | 8,600 | 1,184 |
| 2025-03-27 | 1,175 | 1,175 | 1,032 | 1,047 | 1,900 | 1,047 |
| 2025-03-26 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2025-03-25 | 1,092 | 1,099 | 1,092 | 1,099 | 700 | 1,099 |
| 2025-03-24 | 1,060 | 1,089 | 1,060 | 1,089 | 200 | 1,089 |
| 2025-03-21 | 1,035 | 1,060 | 1,035 | 1,060 | 400 | 1,060 |
| 2025-03-19 | 1,072 | 1,075 | 1,062 | 1,062 | 700 | 1,062 |
| 2025-03-18 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2025-03-17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2025-03-14 | 1,025 | 1,200 | 1,025 | 1,100 | 1,400 | 1,100 |
| 2025-03-13 | 1,040 | 1,040 | 1,020 | 1,020 | 300 | 1,020 |
| 2025-03-12 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-03-11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2025-03-10 | 1,022 | 1,022 | 1,021 | 1,021 | 200 | 1,021 |
| 2025-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-03-06 | 1,045 | 1,045 | 1,040 | 1,040 | 500 | 1,040 |
| 2025-03-05 | - | - | - | 1,040 | - | 1,040 |
| 2025-03-04 | 1,029 | 1,040 | 1,029 | 1,040 | 400 | 1,040 |
| 2025-03-03 | - | - | - | 1,029 | - | 1,029 |
| 2025-02-28 | 1,023 | 1,053 | 1,014 | 1,029 | 1,700 | 1,029 |
| 2025-02-27 | 1,050 | 1,051 | 1,050 | 1,051 | 400 | 1,051 |
| 2025-02-26 | 1,051 | 1,051 | 1,024 | 1,050 | 700 | 1,050 |
| 2025-02-25 | 1,037 | 1,050 | 1,037 | 1,050 | 2,000 | 1,050 |
| 2025-02-21 | 1,034 | 1,043 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2025-02-20 | 1,034 | 1,034 | 1,034 | 1,034 | 200 | 1,034 |
| 2025-02-19 | 1,033 | 1,033 | 1,033 | 1,033 | 1,500 | 1,033 |
| 2025-02-18 | 1,034 | 1,034 | 1,012 | 1,033 | 1,800 | 1,033 |
| 2025-02-17 | 1,009 | 1,011 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2025-02-14 | 1,016 | 1,016 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2025-02-13 | 1,022 | 1,051 | 1,020 | 1,025 | 5,900 | 1,025 |
| 2025-02-12 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2025-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 700 | 1,010 |
| 2025-02-07 | 1,001 | 1,030 | 1,001 | 1,010 | 1,300 | 1,010 |
| 2025-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2025-02-05 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2025-02-04 | 1,035 | 1,035 | 1,030 | 1,030 | 300 | 1,030 |
| 2025-02-03 | 1,029 | 1,029 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2025-01-31 | 1,030 | 1,030 | 1,029 | 1,029 | 200 | 1,029 |
| 2025-01-30 | - | - | - | 1,030 | - | 1,030 |
| 2025-01-29 | 1,045 | 1,047 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2025-01-28 | 1,022 | 1,022 | 1,022 | 1,022 | 500 | 1,022 |
| 2025-01-27 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
| 2025-01-24 | 1,026 | 1,026 | 1,016 | 1,016 | 800 | 1,016 |
| 2025-01-23 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2025-01-22 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2025-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-01-17 | - | - | - | 1,033 | - | 1,033 |
| 2025-01-16 | - | - | - | 1,033 | - | 1,033 |
| 2025-01-15 | 1,033 | 1,033 | 1,033 | 1,033 | 2,100 | 1,033 |
| 2025-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-01-10 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 1,036 |
| 2025-01-09 | - | - | - | 1,025 | - | 1,025 |
| 2025-01-08 | 1,045 | 1,045 | 1,025 | 1,025 | 900 | 1,025 |
| 2025-01-07 | 1,045 | 1,047 | 1,032 | 1,032 | 300 | 1,032 |
| 2025-01-06 | 1,017 | 1,017 | 1,015 | 1,015 | 400 | 1,015 |
分割・併合履歴 ： なし