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
2024-04-23987987987987100987
2024-04-22990990987987300987
2024-04-19---990-990
2024-04-18---990-990
2024-04-17---990-990
2024-04-16990990990990200990
2024-04-159609759609752,300975
2024-04-12---988-988
2024-04-11988988988988100988
2024-04-10973973973973100973
2024-04-09---969-969
2024-04-08969969969969200969
2024-04-059499709499701,100970
2024-04-04---941-941
2024-04-03941941941941100941
2024-04-02970970945945600945
2024-04-019669679379371,400937
2024-03-29965965965965100965
2024-03-28995995995995100995
2024-03-271,0301,0601,0041,0601,5001,060
2024-03-261,0041,0041,0041,0042001,004
2024-03-259981,0909981,0012,9001,001
2024-03-22995995995995100995
2024-03-219959959959951,100995
2024-03-191,0121,0121,0121,0121001,012
2024-03-181,0301,0301,0301,0301,0001,030
2024-03-151,0031,0031,0031,0032,5001,003
2024-03-141,0001,0001,0001,0001001,000
2024-03-13---1,005-1,005
2024-03-121,0031,0051,0031,0053001,005
2024-03-111,0041,0041,0031,0035001,003
2024-03-08---1,000-1,000
2024-03-07---1,000-1,000
2024-03-06---1,000-1,000
2024-03-051,0001,0001,0001,0001001,000
2024-03-041,0251,0251,0251,0254001,025
2024-03-011,0001,0001,0001,0002001,000
2024-02-29990990990990100990
2024-02-28991991991991100991
2024-02-27---1,000-1,000
2024-02-261,0001,0001,0001,0001,0001,000
2024-02-221,0001,0001,0001,0001001,000
2024-02-211,0101,0151,0101,0152001,015
2024-02-201,0101,0101,0091,0093001,009
2024-02-19---1,023-1,023
2024-02-16---1,023-1,023
2024-02-151,0231,0231,0231,0231,4001,023
2024-02-141,0201,0201,0201,0201001,020
2024-02-131,0151,0201,0151,0204001,020
2024-02-091,0291,0291,0251,0259001,025
2024-02-08985986985986400986
2024-02-07974975974975300975
2024-02-06973980973975300975
2024-02-059819819729731,000973
2024-02-021,0291,0291,0031,0105001,010
2024-02-01---1,001-1,001
2024-01-311,0011,0011,0011,0012001,001
2024-01-301,0101,0101,0101,0101001,010
2024-01-291,0101,0101,0001,0001,1001,000
2024-01-261,0281,0301,0281,0308001,030
2024-01-251,0201,0251,0201,0251,7001,025
2024-01-241,0191,0191,0011,0012001,001
2024-01-231,0011,0199901,0007001,000
2024-01-221,0081,0201,0011,0016001,001
2024-01-191,0071,0071,0071,0072001,007
2024-01-181,0011,0011,0011,0011001,001
2024-01-171,0011,0011,0011,0011,1001,001
2024-01-161,0001,0001,0001,0003001,000
2024-01-151,0081,0081,0081,0081,7001,008
2024-01-121,0051,0051,0051,0051001,005
2024-01-111,0001,0001,0001,0001,5001,000
2024-01-10990990990990100990
2024-01-091,0001,0001,0001,0001,3001,000
2024-01-051,0041,004990990600990
2024-01-041,0001,000981981200981

分割・併合履歴 : なし