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
2025-02-101,0101,0101,0101,0107001,010
2025-02-071,0011,0301,0011,0101,3001,010
2025-02-061,0301,0301,0301,0303001,030
2025-02-051,0201,0201,0201,0202001,020
2025-02-041,0351,0351,0301,0303001,030
2025-02-031,0291,0291,0051,0051,3001,005
2025-01-311,0301,0301,0291,0292001,029
2025-01-30---1,030-1,030
2025-01-291,0451,0471,0301,0301,1001,030
2025-01-281,0221,0221,0221,0225001,022
2025-01-271,0191,0191,0191,0192001,019
2025-01-241,0261,0261,0161,0168001,016
2025-01-231,0291,0291,0291,0291,0001,029
2025-01-221,0301,0301,0301,0303001,030
2025-01-211,0301,0301,0301,0301001,030
2025-01-201,0301,0301,0301,0301001,030
2025-01-17---1,033-1,033
2025-01-16---1,033-1,033
2025-01-151,0331,0331,0331,0332,1001,033
2025-01-141,0301,0301,0301,0301001,030
2025-01-101,0361,0361,0361,0362001,036
2025-01-09---1,025-1,025
2025-01-081,0451,0451,0251,0259001,025
2025-01-071,0451,0471,0321,0323001,032
2025-01-061,0171,0171,0151,0154001,015

分割・併合履歴 : なし