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
2021-04-16---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