2058 (株)ヒガシマル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-07-25 | 983 | 983 | 983 | 983 | 700 | 983 |
| 2024-07-24 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2024-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2024-07-22 | - | - | - | 1,000 | - | 1,000 |
| 2024-07-19 | - | - | - | 1,000 | - | 1,000 |
| 2024-07-18 | 1,030 | 1,030 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2024-07-17 | 1,023 | 1,023 | 1,023 | 1,023 | 3,200 | 1,023 |
| 2024-07-16 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 1,010 |
| 2024-07-12 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-07-11 | 1,010 | 1,012 | 1,010 | 1,012 | 200 | 1,012 |
| 2024-07-10 | 998 | 1,010 | 980 | 1,010 | 3,500 | 1,010 |
| 2024-07-09 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2024-07-08 | - | - | - | 985 | - | 985 |
| 2024-07-05 | 985 | 988 | 985 | 985 | 700 | 985 |
| 2024-07-04 | - | - | - | 970 | - | 970 |
| 2024-07-03 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-07-02 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-07-01 | 966 | 970 | 966 | 970 | 200 | 970 |
| 2024-06-28 | - | - | - | 980 | - | 980 |
| 2024-06-27 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-06-26 | 968 | 968 | 967 | 967 | 1,500 | 967 |
| 2024-06-25 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2024-06-24 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2024-06-21 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2024-06-20 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-06-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-06-18 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2024-06-17 | 965 | 965 | 965 | 965 | 1,500 | 965 |
| 2024-06-14 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-06-13 | - | - | - | 980 | - | 980 |
| 2024-06-12 | - | - | - | 980 | - | 980 |
| 2024-06-11 | 979 | 980 | 979 | 980 | 200 | 980 |
| 2024-06-10 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-06-07 | - | - | - | 950 | - | 950 |
| 2024-06-06 | - | - | - | 950 | - | 950 |
| 2024-06-05 | 965 | 965 | 950 | 950 | 1,200 | 950 |
| 2024-06-04 | 980 | 990 | 980 | 980 | 1,100 | 980 |
| 2024-06-03 | - | - | - | 980 | - | 980 |
| 2024-05-31 | - | - | - | 980 | - | 980 |
| 2024-05-30 | - | - | - | 980 | - | 980 |
| 2024-05-29 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2024-05-28 | 998 | 998 | 998 | 998 | 400 | 998 |
| 2024-05-27 | 993 | 995 | 993 | 995 | 300 | 995 |
| 2024-05-24 | - | - | - | 990 | - | 990 |
| 2024-05-23 | - | - | - | 990 | - | 990 |
| 2024-05-22 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-05-21 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-17 | - | - | - | 1,006 | - | 1,006 |
| 2024-05-16 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2024-05-15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,200 | 1,003 |
| 2024-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-13 | 1,001 | 1,014 | 1,000 | 1,010 | 400 | 1,010 |
| 2024-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-09 | - | - | - | 999 | - | 999 |
| 2024-05-08 | 980 | 999 | 970 | 999 | 1,500 | 999 |
| 2024-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2024-05-02 | 1,000 | 1,000 | 997 | 997 | 200 | 997 |
| 2024-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2024-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-25 | 993 | 998 | 993 | 998 | 500 | 998 |
| 2024-04-24 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-04-23 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2024-04-22 | 990 | 990 | 987 | 987 | 300 | 987 |
| 2024-04-19 | - | - | - | 990 | - | 990 |
| 2024-04-18 | - | - | - | 990 | - | 990 |
| 2024-04-17 | - | - | - | 990 | - | 990 |
| 2024-04-16 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2024-04-15 | 960 | 975 | 960 | 975 | 2,300 | 975 |
| 2024-04-12 | - | - | - | 988 | - | 988 |
| 2024-04-11 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2024-04-10 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2024-04-09 | - | - | - | 969 | - | 969 |
| 2024-04-08 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2024-04-05 | 949 | 970 | 949 | 970 | 1,100 | 970 |
| 2024-04-04 | - | - | - | 941 | - | 941 |
| 2024-04-03 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-04-02 | 970 | 970 | 945 | 945 | 600 | 945 |
| 2024-04-01 | 966 | 967 | 937 | 937 | 1,400 | 937 |
| 2024-03-29 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-03-28 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-03-27 | 1,030 | 1,060 | 1,004 | 1,060 | 1,500 | 1,060 |
| 2024-03-26 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
| 2024-03-25 | 998 | 1,090 | 998 | 1,001 | 2,900 | 1,001 |
| 2024-03-22 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-03-21 | 995 | 995 | 995 | 995 | 1,100 | 995 |
| 2024-03-19 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2024-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2024-03-15 | 1,003 | 1,003 | 1,003 | 1,003 | 2,500 | 1,003 |
| 2024-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-03-13 | - | - | - | 1,005 | - | 1,005 |
| 2024-03-12 | 1,003 | 1,005 | 1,003 | 1,005 | 300 | 1,005 |
| 2024-03-11 | 1,004 | 1,004 | 1,003 | 1,003 | 500 | 1,003 |
| 2024-03-08 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-07 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-06 | - | - | - | 1,000 | - | 1,000 |
| 2024-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-03-04 | 1,025 | 1,025 | 1,025 | 1,025 | 400 | 1,025 |
| 2024-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-02-29 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-02-28 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-02-27 | - | - | - | 1,000 | - | 1,000 |
| 2024-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-02-21 | 1,010 | 1,015 | 1,010 | 1,015 | 200 | 1,015 |
| 2024-02-20 | 1,010 | 1,010 | 1,009 | 1,009 | 300 | 1,009 |
| 2024-02-19 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-16 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-15 | 1,023 | 1,023 | 1,023 | 1,023 | 1,400 | 1,023 |
| 2024-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2024-02-13 | 1,015 | 1,020 | 1,015 | 1,020 | 400 | 1,020 |
| 2024-02-09 | 1,029 | 1,029 | 1,025 | 1,025 | 900 | 1,025 |
| 2024-02-08 | 985 | 986 | 985 | 986 | 400 | 986 |
| 2024-02-07 | 974 | 975 | 974 | 975 | 300 | 975 |
| 2024-02-06 | 973 | 980 | 973 | 975 | 300 | 975 |
| 2024-02-05 | 981 | 981 | 972 | 973 | 1,000 | 973 |
| 2024-02-02 | 1,029 | 1,029 | 1,003 | 1,010 | 500 | 1,010 |
| 2024-02-01 | - | - | - | 1,001 | - | 1,001 |
| 2024-01-31 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2024-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-01-26 | 1,028 | 1,030 | 1,028 | 1,030 | 800 | 1,030 |
| 2024-01-25 | 1,020 | 1,025 | 1,020 | 1,025 | 1,700 | 1,025 |
| 2024-01-24 | 1,019 | 1,019 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-01-23 | 1,001 | 1,019 | 990 | 1,000 | 700 | 1,000 |
| 2024-01-22 | 1,008 | 1,020 | 1,001 | 1,001 | 600 | 1,001 |
| 2024-01-19 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
| 2024-01-18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2024-01-17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2024-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-01-15 | 1,008 | 1,008 | 1,008 | 1,008 | 1,700 | 1,008 |
| 2024-01-12 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2024-01-10 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2024-01-05 | 1,004 | 1,004 | 990 | 990 | 600 | 990 |
| 2024-01-04 | 1,000 | 1,000 | 981 | 981 | 200 | 981 |
分割・併合履歴 ： なし
