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 |
---|---|---|---|---|---|---|
2025-02-10 | 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