1. HOME >
  2. 株価時系列 >
  3. 2058 >
  4. 2018年

2058 (株)ヒガシマル の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1381,1381,1381,1381001,138
2018-12-271,1421,1421,1421,1421001,142
2018-12-261,0501,0551,0501,0551,1001,055
2018-12-251,0531,0531,0501,0501,2001,050
2018-12-211,0501,0501,0501,0504001,050
2018-12-20---1,078-1,078
2018-12-191,1981,1981,0781,0781,3001,078
2018-12-18---1,108-1,108
2018-12-171,1081,1081,1081,1082001,108
2018-12-141,1001,1051,1001,1057001,105
2018-12-131,1001,1001,1001,1001,0001,100
2018-12-12---1,099-1,099
2018-12-111,1001,1001,0991,0992,8001,099
2018-12-101,0551,1001,0551,1007001,100
2018-12-071,0501,0501,0501,0502001,050
2018-12-061,0451,0451,0451,0452001,045
2018-12-051,0511,0511,0511,0511001,051
2018-12-04---1,061-1,061
2018-12-031,0951,1101,0251,0612,2001,061
2018-11-301,0841,0941,0701,0852,5001,085
2018-11-291,1161,1161,1141,1144001,114
2018-11-28---1,169-1,169
2018-11-271,1691,1691,1691,1698001,169
2018-11-261,1201,1661,1201,1669001,166
2018-11-221,1111,1111,1111,1112001,111
2018-11-21---1,129-1,129
2018-11-20---1,129-1,129
2018-11-191,1291,1291,1291,1292001,129
2018-11-161,1291,1291,1291,1291,4001,129
2018-11-151,1231,1261,1231,1265001,126
2018-11-141,1201,1201,1201,1201001,120
2018-11-131,1111,1111,1111,1114001,111
2018-11-12---1,105-1,105
2018-11-091,1051,1051,1051,1051001,105
2018-11-081,1011,1301,1011,1013001,101
2018-11-07---1,130-1,130
2018-11-06---1,130-1,130
2018-11-051,1001,1301,1001,1302001,130
2018-11-021,1001,1001,1001,1002001,100
2018-11-011,1001,1001,1001,1002001,100
2018-10-31---1,100-1,100
2018-10-30---1,100-1,100
2018-10-291,1001,1001,1001,1001001,100
2018-10-261,0851,0851,0821,0825001,082
2018-10-251,1111,1111,0841,0841,2001,084
2018-10-241,1781,1781,1101,1101,7001,110
2018-10-23---1,179-1,179
2018-10-221,1791,1791,1791,1792001,179
2018-10-191,1501,1501,1501,1501001,150
2018-10-181,1551,1551,1551,1551001,155
2018-10-171,1851,1851,1851,1855001,185
2018-10-161,1801,1801,1801,1801001,180
2018-10-151,1731,1861,1731,1731,4001,173
2018-10-12---1,170-1,170
2018-10-111,1701,1701,1701,1701,0001,170
2018-10-101,1921,2001,1921,2002001,200
2018-10-091,1911,1911,1911,1912001,191
2018-10-05---1,210-1,210
2018-10-041,2101,2101,2101,2101001,210
2018-10-031,2011,2011,1711,1817001,181
2018-10-021,2201,2201,2021,2022001,202
2018-10-011,2331,2501,2011,2502,2001,250
2018-09-281,2931,2931,2931,2932001,293
2018-09-271,2361,2931,1851,2931,9001,293
2018-09-261,2961,2961,2961,2967001,296
2018-09-251,2301,2941,2301,2941,3001,294
2018-09-211,2981,3001,1811,2002,3001,200
2018-09-201,2311,2311,2011,2013001,201
2018-09-191,2311,2311,2311,2311,3001,231
2018-09-181,2281,2281,2281,2281,3001,228
2018-09-141,1461,1501,1461,1505001,150
2018-09-131,1501,1501,1501,1505001,150
2018-09-12---1,130-1,130
2018-09-111,1301,1301,1301,1301001,130
2018-09-10---1,239-1,239
2018-09-07---1,239-1,239
2018-09-06---1,239-1,239
2018-09-051,1601,2391,1601,2398001,239
2018-09-041,1661,1661,1661,1663001,166
2018-09-031,3001,3001,1521,1631,1001,163
2018-08-311,2001,3301,2001,3001,5001,300
2018-08-301,1401,1401,1401,1401001,140
2018-08-291,1651,1651,1101,1109001,110
2018-08-281,1251,1251,1251,1251001,125
2018-08-27---1,100-1,100
2018-08-241,1001,1001,1001,1003001,100
2018-08-231,1011,1011,1011,1011001,101
2018-08-221,1011,1191,1011,1192001,119
2018-08-21---1,105-1,105
2018-08-20---1,105-1,105
2018-08-171,1601,1651,1051,1051,6001,105
2018-08-161,1001,1301,1001,1003001,100
2018-08-151,0911,0911,0911,0911001,091
2018-08-141,0861,0871,0861,0872001,087
2018-08-13---1,089-1,089
2018-08-101,0891,0891,0891,0892001,089
2018-08-091,0881,0891,0881,0893001,089
2018-08-08---1,100-1,100
2018-08-07---1,100-1,100
2018-08-061,1001,1001,0701,1001,2001,100
2018-08-03---1,100-1,100
2018-08-02---1,100-1,100
2018-08-011,1011,1011,1001,1002001,100
2018-07-311,1151,1151,1151,1151001,115
2018-07-30---1,120-1,120
2018-07-271,1201,1201,1201,1201001,120
2018-07-26---1,180-1,180
2018-07-251,1801,1801,1801,1809001,180
2018-07-24---1,178-1,178
2018-07-23---1,178-1,178
2018-07-201,1961,1961,1781,1782001,178
2018-07-191,1971,1971,1971,1971,7001,197
2018-07-181,1811,1831,1811,1812,3001,181
2018-07-171,1801,1801,1751,1781,1001,178
2018-07-131,1741,1741,1581,1586001,158
2018-07-121,1991,1991,1691,1701,7001,170
2018-07-111,1471,1521,1471,1521,4001,152
2018-07-101,1231,1231,1231,1231,5001,123
2018-07-09---1,120-1,120
2018-07-061,1291,1501,1201,1209001,120
2018-07-051,0701,0701,0701,0701001,070
2018-07-041,1001,1001,0901,0902001,090
2018-07-031,1001,1001,1001,1001,0001,100
2018-07-021,1251,1251,1251,1252001,125
2018-06-291,1171,1471,1171,1471,2001,147
2018-06-281,1691,1691,1391,1392001,139
2018-06-271,1241,1721,1241,1723001,172
2018-06-261,1731,1731,1731,1732001,173
2018-06-251,1731,1731,1731,1735001,173
2018-06-22---1,170--
2018-06-211,1521,1731,1521,1703001,170
2018-06-20---1,122--
2018-06-191,1721,1721,1221,1222,1001,122
2018-06-18---1,153--
2018-06-151,1531,1531,1531,1536001,153
2018-06-14---1,150-1,150
2018-06-13---1,150-1,150
2018-06-12---1,150-1,150
2018-06-111,1501,1501,1501,1505001,150
2018-06-081,1481,1501,1481,1504001,150
2018-06-071,1241,1241,1241,1241,0001,124
2018-06-06---1,171-1,171
2018-06-05---1,171-1,171
2018-06-041,1701,1711,1701,1714001,171
2018-06-011,1691,1691,1391,1391,1001,139
2018-05-311,1991,1991,1991,1995001,199
2018-05-301,1831,2131,1831,2133001,213
2018-05-291,1821,1961,1821,1831,3001,183
2018-05-281,1331,1331,1331,1331001,133
2018-05-251,1061,1301,1061,1303001,130
2018-05-24---1,102--
2018-05-23---1,102--
2018-05-221,1201,1301,1021,1023001,102
2018-05-211,1091,1091,1001,1001,6001,100
2018-05-181,1341,1341,1341,1343001,134
2018-05-171,1601,1601,1601,1601001,160
2018-05-161,1591,1591,1591,1597001,159
2018-05-151,1431,1561,1431,1561,0001,156
2018-05-141,1131,1401,1131,1401,2001,140
2018-05-111,1431,1431,1431,1431001,143
2018-05-101,1741,1741,1421,1455001,145
2018-05-09---1,174--
2018-05-081,1931,1931,1741,1741,5001,174
2018-05-071,2311,2311,2231,2233001,223
2018-05-021,2191,2191,2191,2191001,219
2018-05-011,2991,2991,2191,2193001,219
2018-04-271,2641,2641,2501,2509001,250
2018-04-261,2041,2041,2041,2041001,204
2018-04-251,1931,1991,1931,1992001,199
2018-04-241,1931,1931,1901,1902001,190
2018-04-231,2001,2001,2001,2001001,200
2018-04-201,2001,2001,2001,2006001,200
2018-04-191,2601,2601,2001,2003001,200
2018-04-181,2601,2601,2601,2601,3001,260
2018-04-171,1411,1941,1321,1941,5001,194
2018-04-161,1271,1281,1271,1282001,128
2018-04-131,1241,1241,1241,1241001,124
2018-04-111,1581,1581,1281,1282001,128
2018-04-091,1691,1691,0791,1331,3001,133
2018-04-041,1691,1691,1691,1692001,169
2018-04-031,1501,1501,1401,1404001,140
2018-03-291,1501,1501,1501,1501001,150
2018-03-281,1931,1931,1921,1927001,192
2018-03-271,1931,1931,1931,1931001,193
2018-03-261,1331,1331,1331,1332001,133
2018-03-231,1301,1301,1301,1305001,130
2018-03-201,1901,1901,1301,1307001,130
2018-03-191,1471,2001,1471,2001,9001,200
2018-03-161,1291,1301,1291,1301,1001,130
2018-03-151,1231,1231,1231,1231,3001,123
2018-03-121,1201,1201,1201,1208001,120
2018-03-081,1051,1051,1051,1051,0001,105
2018-03-061,1471,1471,1051,1055001,105
2018-03-051,0921,1491,0921,1494001,149
2018-03-021,1031,1031,0921,0921,3001,092
2018-02-281,1461,1461,1461,1462001,146
2018-02-261,1631,1631,1621,1629001,162
2018-02-231,1891,1891,1591,1592001,159
2018-02-221,1891,1891,1891,1891001,189
2018-02-191,1991,1991,1991,1991,3001,199
2018-02-151,1231,1231,1231,1233001,123
2018-02-141,1501,1501,1201,1201,0001,120
2018-02-131,1501,1501,1501,1501001,150
2018-02-091,1601,1601,1601,1601001,160
2018-02-071,1501,1511,1501,1512001,151
2018-02-061,1411,1501,1401,1401,2001,140
2018-02-051,1701,1721,1701,1721,0001,172
2018-02-021,2171,2171,1671,1676001,167
2018-02-011,2171,2171,2171,2175001,217
2018-01-311,2171,2171,2171,2171001,217
2018-01-301,2101,2171,1441,2172,9001,217
2018-01-291,1991,2001,1981,2001,8001,200
2018-01-261,1831,2001,1821,2001,2001,200
2018-01-251,1431,1431,1431,1433001,143
2018-01-231,1551,1551,1251,1401,7001,140
2018-01-221,1481,1501,1411,1413001,141
2018-01-191,1411,1501,1401,1505001,150
2018-01-171,1991,1991,1391,1502,0001,150
2018-01-161,1401,1401,1391,1395001,139
2018-01-151,1401,1401,1361,1361,3001,136
2018-01-121,1401,1401,1331,1333001,133
2018-01-111,1461,1501,1411,1501,4001,150
2018-01-101,1501,1501,1501,1501001,150
2018-01-091,1221,1521,1001,1512,5001,151
2018-01-051,0901,0921,0901,0921,1001,092

分割・併合履歴 ： なし