2058 (株)ヒガシマル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2022-05-19 | - | - | - | 880 | - | 880 |
| 2022-05-18 | 880 | 880 | 880 | 880 | 1,400 | 880 |
| 2022-05-17 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2022-05-16 | 866 | 866 | 866 | 866 | 300 | 866 |
| 2022-05-13 | - | - | - | 863 | - | 863 |
| 2022-05-12 | 875 | 875 | 863 | 863 | 1,000 | 863 |
| 2022-05-11 | - | - | - | 878 | - | 878 |
| 2022-05-10 | - | - | - | 878 | - | 878 |
| 2022-05-09 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2022-05-06 | 878 | 878 | 878 | 878 | 400 | 878 |
| 2022-05-02 | 863 | 863 | 863 | 863 | 200 | 863 |
| 2022-04-28 | 863 | 863 | 863 | 863 | 600 | 863 |
| 2022-04-27 | - | - | - | 878 | - | 878 |
| 2022-04-26 | - | - | - | 878 | - | 878 |
| 2022-04-25 | 878 | 878 | 878 | 878 | 900 | 878 |
| 2022-04-22 | - | - | - | 875 | - | 875 |
| 2022-04-21 | - | - | - | 875 | - | 875 |
| 2022-04-20 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2022-04-19 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2022-04-18 | 874 | 874 | 874 | 874 | 400 | 874 |
| 2022-04-15 | 871 | 871 | 871 | 871 | 900 | 871 |
| 2022-04-14 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2022-04-13 | 871 | 873 | 870 | 870 | 600 | 870 |
| 2022-04-12 | 870 | 871 | 870 | 871 | 400 | 871 |
| 2022-04-11 | - | - | - | 870 | - | 870 |
| 2022-04-08 | 871 | 872 | 870 | 870 | 500 | 870 |
| 2022-04-07 | 851 | 879 | 851 | 879 | 2,000 | 879 |
| 2022-04-06 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2022-04-05 | 868 | 868 | 867 | 867 | 200 | 867 |
| 2022-04-04 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2022-04-01 | - | - | - | 867 | - | 867 |
| 2022-03-31 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2022-03-30 | 871 | 874 | 866 | 867 | 600 | 867 |
| 2022-03-29 | 895 | 897 | 895 | 895 | 1,400 | 895 |
| 2022-03-28 | 893 | 895 | 891 | 895 | 1,000 | 895 |
| 2022-03-25 | 876 | 891 | 876 | 890 | 800 | 890 |
| 2022-03-24 | 888 | 888 | 873 | 873 | 1,100 | 873 |
| 2022-03-23 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2022-03-22 | 870 | 875 | 870 | 875 | 1,500 | 875 |
| 2022-03-18 | - | - | - | 869 | - | 869 |
| 2022-03-17 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2022-03-16 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-03-15 | 871 | 871 | 871 | 871 | 1,800 | 871 |
| 2022-03-14 | 870 | 870 | 870 | 870 | 1,100 | 870 |
| 2022-03-11 | 871 | 871 | 870 | 870 | 1,500 | 870 |
| 2022-03-10 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2022-03-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2022-03-08 | - | - | - | 865 | - | 865 |
| 2022-03-07 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2022-03-04 | 870 | 870 | 865 | 865 | 1,300 | 865 |
| 2022-03-03 | 860 | 870 | 860 | 860 | 1,700 | 860 |
| 2022-03-02 | 871 | 871 | 871 | 871 | 2,500 | 871 |
| 2022-03-01 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-02-28 | - | - | - | 870 | - | 870 |
| 2022-02-25 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2022-02-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2022-02-22 | 857 | 857 | 852 | 852 | 2,200 | 852 |
| 2022-02-21 | - | - | - | 871 | - | 871 |
| 2022-02-18 | - | - | - | 871 | - | 871 |
| 2022-02-17 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2022-02-16 | - | - | - | 870 | - | 870 |
| 2022-02-15 | 870 | 870 | 870 | 870 | 2,800 | 870 |
| 2022-02-14 | 869 | 870 | 869 | 870 | 1,100 | 870 |
| 2022-02-10 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2022-02-09 | 857 | 871 | 857 | 860 | 1,800 | 860 |
| 2022-02-08 | 854 | 854 | 854 | 854 | 500 | 854 |
| 2022-02-07 | 858 | 858 | 852 | 852 | 600 | 852 |
| 2022-02-04 | 859 | 859 | 858 | 859 | 600 | 859 |
| 2022-02-03 | 844 | 874 | 844 | 873 | 1,800 | 873 |
| 2022-02-02 | 859 | 859 | 850 | 850 | 700 | 850 |
| 2022-02-01 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2022-01-31 | 842 | 844 | 842 | 844 | 500 | 844 |
| 2022-01-28 | 843 | 844 | 843 | 844 | 1,000 | 844 |
| 2022-01-27 | 844 | 844 | 844 | 844 | 700 | 844 |
| 2022-01-26 | 861 | 861 | 843 | 843 | 1,200 | 843 |
| 2022-01-25 | 865 | 865 | 865 | 865 | 900 | 865 |
| 2022-01-24 | 863 | 870 | 861 | 862 | 900 | 862 |
| 2022-01-21 | 864 | 864 | 863 | 863 | 900 | 863 |
| 2022-01-20 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-01-19 | 864 | 864 | 864 | 864 | 600 | 864 |
| 2022-01-18 | - | - | - | 873 | - | 873 |
| 2022-01-17 | 873 | 873 | 873 | 873 | 1,700 | 873 |
| 2022-01-14 | - | - | - | 870 | - | 870 |
| 2022-01-13 | 866 | 869 | 866 | 869 | 300 | 869 |
| 2022-01-12 | 865 | 867 | 865 | 866 | 700 | 866 |
| 2022-01-11 | 871 | 871 | 870 | 871 | 1,300 | 871 |
| 2022-01-07 | 867 | 875 | 865 | 875 | 2,000 | 875 |
| 2022-01-06 | 872 | 872 | 867 | 867 | 1,900 | 867 |
| 2022-01-05 | 872 | 872 | 872 | 872 | 700 | 872 |
| 2022-01-04 | 868 | 868 | 868 | 868 | 300 | 868 |
分割・併合履歴 ： なし
