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
2022-09-28911939911939500939
2022-09-27934934934934200934
2022-09-26931931931931500931
2022-09-22---928-928
2022-09-21928928928928100928
2022-09-20---928-928
2022-09-16928928928928100928
2022-09-159289289289281,700928
2022-09-14940940925925300925
2022-09-139119569119412,500941
2022-09-12925925911924400924
2022-09-09926926926926100926
2022-09-08---926-926
2022-09-07926926926926100926
2022-09-06---928-928
2022-09-05916943916928600928
2022-09-029259319259311,000931
2022-09-01910910910910100910
2022-08-31---934-934
2022-08-30---934-934
2022-08-29---934-934
2022-08-26---934-934
2022-08-25934934934934800934
2022-08-24---931-931
2022-08-23---931-931
2022-08-22931931931931200931
2022-08-19---943-943
2022-08-189439439439431,000943
2022-08-17880890880890400890
2022-08-169319398808803,300880
2022-08-15928928928928200928
2022-08-12925925925925200925
2022-08-10923925923925200925
2022-08-09---908-908
2022-08-08---908-908
2022-08-05---908-908
2022-08-04893908893908200908
2022-08-03892907892905400905
2022-08-02932932932932400932
2022-08-01930930925925600925
2022-07-29925925925925700925
2022-07-289259259259251,000925
2022-07-27---909-909
2022-07-26909909909909600909
2022-07-25906906906906200906
2022-07-22903903903903100903
2022-07-21904904903903300903
2022-07-209179179049044,600904
2022-07-199039089039081,200908
2022-07-158888988888951,800895
2022-07-148788858788851,400885
2022-07-139349388788834,900883
2022-07-12---879-879
2022-07-11877879877879400879
2022-07-08874874874874100874
2022-07-07872872872872100872
2022-07-06---888-888
2022-07-05888888888888100888
2022-07-048888898888891,000889
2022-07-01---888-888
2022-06-30888888888888100888
2022-06-29---863-863
2022-06-28---863-863
2022-06-278908908638631,900863
2022-06-24---888-888
2022-06-23887888887888200888
2022-06-228748748748741,000874
2022-06-21---889-889
2022-06-208858898858891,000889
2022-06-17890898883883800883
2022-06-16880880880880300880
2022-06-15877877877877800877
2022-06-14874874874874200874
2022-06-13---871-871
2022-06-10871871871871100871
2022-06-09868868868868600868
2022-06-08---867-867
2022-06-07867867867867100867
2022-06-06870870870870100870
2022-06-03866866866866200866
2022-06-02881881881881400881
2022-06-01880880880880100880
2022-05-31---880-880
2022-05-30---880-880
2022-05-27880880880880500880
2022-05-26---873-873
2022-05-25873873873873300873
2022-05-24---870-870
2022-05-23870870870870200870
2022-05-20865865865865600865
2022-05-19---880-880
2022-05-188808808808801,400880
2022-05-178698698698691,000869
2022-05-16866866866866300866
2022-05-13---863-863
2022-05-128758758638631,000863
2022-05-11---878-878
2022-05-10---878-878
2022-05-098788788788781,000878
2022-05-06878878878878400878
2022-05-02863863863863200863
2022-04-28863863863863600863
2022-04-27---878-878
2022-04-26---878-878
2022-04-25878878878878900878
2022-04-22---875-875
2022-04-21---875-875
2022-04-20875875875875100875
2022-04-19875875875875400875
2022-04-18874874874874400874
2022-04-15871871871871900871
2022-04-14868868868868100868
2022-04-13871873870870600870
2022-04-12870871870871400871
2022-04-11---870-870
2022-04-08871872870870500870
2022-04-078518798518792,000879
2022-04-068668668668661,000866
2022-04-05868868867867200867
2022-04-04870870870870400870
2022-04-01---867-867
2022-03-31867867867867100867
2022-03-30871874866867600867
2022-03-298958978958951,400895
2022-03-288938958918951,000895
2022-03-25876891876890800890
2022-03-248888888738731,100873
2022-03-23875875875875500875
2022-03-228708758708751,500875
2022-03-18---869-869
2022-03-17869869869869100869
2022-03-16865865865865100865
2022-03-158718718718711,800871
2022-03-148708708708701,100870
2022-03-118718718708701,500870
2022-03-10871871871871300871
2022-03-098718718718711,000871
2022-03-08---865-865
2022-03-07865865865865600865
2022-03-048708708658651,300865
2022-03-038608708608601,700860
2022-03-028718718718712,500871
2022-03-01866866866866100866
2022-02-28---870-870
2022-02-25870870870870800870
2022-02-248708708708701,000870
2022-02-228578578528522,200852
2022-02-21---871-871
2022-02-18---871-871
2022-02-178718718718711,000871
2022-02-16---870-870
2022-02-158708708708702,800870
2022-02-148698708698701,100870
2022-02-10860860860860200860
2022-02-098578718578601,800860
2022-02-08854854854854500854
2022-02-07858858852852600852
2022-02-04859859858859600859
2022-02-038448748448731,800873
2022-02-02859859850850700850
2022-02-01844844844844300844
2022-01-31842844842844500844
2022-01-288438448438441,000844
2022-01-27844844844844700844
2022-01-268618618438431,200843
2022-01-25865865865865900865
2022-01-24863870861862900862
2022-01-21864864863863900863
2022-01-20864864864864100864
2022-01-19864864864864600864
2022-01-18---873-873
2022-01-178738738738731,700873
2022-01-14---870-870
2022-01-13866869866869300869
2022-01-12865867865866700866
2022-01-118718718708711,300871
2022-01-078678758658752,000875
2022-01-068728728678671,900867
2022-01-05872872872872700872
2022-01-04868868868868300868

分割・併合履歴 : なし