2058 (株)ヒガシマル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-088668668638631,100863
2021-12-078728728648641,300864
2021-12-06871872871872200872
2021-12-038718728558701,200870
2021-12-02889889871871400871
2021-12-01878878878878300878
2021-11-30881881881881800881
2021-11-298838878828871,600887
2021-11-268968968858882,500888
2021-11-25894894894894600894
2021-11-248918918918911,100891
2021-11-229039048908901,900890
2021-11-19904905903903600903
2021-11-18901901901901100901
2021-11-179309309109101,700910
2021-11-16901901901901400901
2021-11-158978988978971,000897
2021-11-12892894892894400894
2021-11-11896896894894400894
2021-11-10896896896896300896
2021-11-09897897895895400895
2021-11-08897897897897300897
2021-11-05895896895896200896
2021-11-048918968908961,400896
2021-11-02904904904904100904
2021-11-01902905901905500905
2021-10-29---904-904
2021-10-28904904904904100904
2021-10-27925925925925400925
2021-10-26910910910910400910
2021-10-25906908906907700907
2021-10-229019339019031,800903
2021-10-21903903903903200903
2021-10-20903903903903300903
2021-10-19903903903903300903
2021-10-18903903903903300903
2021-10-159089099089082,700908
2021-10-14900905900905300905
2021-10-13900905900905200905
2021-10-12905908905908400908
2021-10-11903905903905300905
2021-10-08895905895905700905
2021-10-07893893893893100893
2021-10-06892899892896600896
2021-10-05891891891891200891
2021-10-049209208918931,300893
2021-10-01920920920920100920
2021-09-309419419209201,200920
2021-09-29938953938953200953
2021-09-28952953952953400953
2021-09-279519609519521,900952
2021-09-24948948948948300948
2021-09-22935937935937200937
2021-09-21948948947947900947
2021-09-179489489489481,200948
2021-09-16934941934941500941
2021-09-15930930930930600930
2021-09-14928928927927300927
2021-09-13927927927927100927
2021-09-10938941938941300941
2021-09-09941941938938500938
2021-09-08940941940941200941
2021-09-079409439409431,200943
2021-09-06943945943945200945
2021-09-03943943943943300943
2021-09-02943943943943100943
2021-09-01940944940944400944
2021-08-31940940940940400940
2021-08-30939939939939800939
2021-08-27940940939939500939
2021-08-26938938938938500938
2021-08-25935935935935500935
2021-08-24930930930930100930
2021-08-23930930930930100930
2021-08-20927927927927200927
2021-08-19926926925925200925
2021-08-18941941941941200941
2021-08-17941941941941700941
2021-08-169389449389381,000938
2021-08-13936936935935400935
2021-08-12931945931945900945
2021-08-11929929929929100929
2021-08-10926927926926600926
2021-08-06925925925925100925
2021-08-05926926926926100926
2021-08-04925925925925100925
2021-08-03925925925925100925
2021-08-02926926926926200926
2021-07-30925926925925300925
2021-07-29925925925925100925
2021-07-28925925925925100925
2021-07-279259259259251,200925
2021-07-26928928928928100928
2021-07-21930930925925200925
2021-07-20941941941941100941
2021-07-19931931931931100931
2021-07-16937937937937100937
2021-07-159529529529524,700952
2021-07-149419499419491,300949
2021-07-13941941941941300941
2021-07-129389409389383,600938
2021-07-09920925920925400925
2021-07-08935935925925600925
2021-07-07925925925925100925
2021-07-06925925925925200925
2021-07-05919925919925500925
2021-07-02908919906919800919
2021-07-01908908908908100908
2021-06-30906908906908200908
2021-06-29906906906906100906
2021-06-28927927921921400921
2021-06-259369369279271,400927
2021-06-24---933-933
2021-06-23933933933933200933
2021-06-22928928928928100928
2021-06-21931931931931100931
2021-06-18934935934935200935
2021-06-179349349349341,400934
2021-06-169279359279351,100935
2021-06-159139179139171,200917
2021-06-14910910910910300910
2021-06-11910919907910500910
2021-06-109279299109101,300910
2021-06-09927928927928200928
2021-06-08928928928928200928
2021-06-07---924-924
2021-06-04926930926930300930
2021-06-03917927917927400927
2021-06-02914917914917300917
2021-06-01---910-910
2021-05-31---910-910
2021-05-28---910-910
2021-05-279509809109102,700910
2021-05-26924924924924300924
2021-05-25921921921921400921
2021-05-24---918-918
2021-05-21---918-918
2021-05-20918918918918100918
2021-05-19918918918918100918
2021-05-18938938938938100938
2021-05-179289289289281,900928
2021-05-14925925925925200925
2021-05-13---925-925
2021-05-12925925925925400925
2021-05-11---923-923
2021-05-10923923923923100923
2021-05-07920920920920100920
2021-05-06922922920920300920
2021-04-30---937-937
2021-04-28937937937937100937
2021-04-27942942940940200940
2021-04-269489489459451,100945
2021-04-23935945935945300945
2021-04-22---910-910
2021-04-21---910-910
2021-04-20956956910910500910
2021-04-199749749209261,500926
2021-04-16---914-914
2021-04-15914914914914700914
2021-04-14910911910911600911
2021-04-13---913-913
2021-04-12912913912913200913
2021-04-09908908908908100908
2021-04-08906906906906300906
2021-04-07---903-903
2021-04-06903903903903100903
2021-04-05930930930930100930
2021-04-02935935935935200935
2021-04-01---935-935
2021-03-31---935-935
2021-03-30941941935935300935
2021-03-29925950925950400950
2021-03-269449599159451,600945
2021-03-259149359149341,500934
2021-03-24---911-911
2021-03-23925925911911400911
2021-03-229809809209202,900920
2021-03-19900925900925600925
2021-03-18920920920920100920
2021-03-178909208909202,800920
2021-03-169009009009002,300900
2021-03-158938958938931,900893
2021-03-12892892890890800890
2021-03-11896898890898600898
2021-03-108868968868961,300896
2021-03-09894895885885900885
2021-03-088908948908941,400894
2021-03-05886886886886200886
2021-03-04886890886890300890
2021-03-03885886885886300886
2021-03-02893893885885500885
2021-03-01886895885893800893
2021-02-26888888887887400887
2021-02-258938948908941,200894
2021-02-248948948908901,100890
2021-02-22886887886887200887
2021-02-19888890888890400890
2021-02-188918918888881,900888
2021-02-178948948948941,000894
2021-02-168898938898931,600893
2021-02-158938938908902,100890
2021-02-128908938848902,200890
2021-02-108908908908901,200890
2021-02-09890894890890500890
2021-02-08883894883890300890
2021-02-05883892883892300892
2021-02-04882883882883300883
2021-02-03---895-895
2021-02-02895895895895100895
2021-02-01905905890890700890
2021-01-29890890890890300890
2021-01-28898898898898200898
2021-01-27---898-898
2021-01-268988988988981,000898
2021-01-258978978978973,100897
2021-01-22898898898898200898
2021-01-218998998848851,500885
2021-01-20890890890890100890
2021-01-198958958958951,100895
2021-01-18898898898898100898
2021-01-158988988858852,000885
2021-01-14---898-898
2021-01-13897898897898200898
2021-01-12899899899899600899
2021-01-08898898898898200898
2021-01-079009008528871,900887
2021-01-06---900-900
2021-01-05---900-900
2021-01-04---900-900

分割・併合履歴 : なし