9029 (株)ヒガシホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,188 | 1,265 | 1,166 | 1,189 | 39,900 | 1,189 |
| 2025-04-23 | 1,210 | 1,214 | 1,156 | 1,188 | 8,800 | 1,188 |
| 2025-04-22 | 1,190 | 1,210 | 1,190 | 1,210 | 2,500 | 1,210 |
| 2025-04-21 | 1,191 | 1,215 | 1,191 | 1,193 | 4,500 | 1,193 |
| 2025-04-18 | 1,191 | 1,199 | 1,187 | 1,190 | 2,900 | 1,190 |
| 2025-04-17 | 1,166 | 1,185 | 1,166 | 1,185 | 5,400 | 1,185 |
| 2025-04-16 | 1,185 | 1,185 | 1,164 | 1,181 | 6,200 | 1,181 |
| 2025-04-15 | 1,164 | 1,193 | 1,159 | 1,180 | 12,000 | 1,180 |
| 2025-04-14 | 1,154 | 1,165 | 1,143 | 1,155 | 9,000 | 1,155 |
| 2025-04-11 | 1,103 | 1,145 | 1,096 | 1,110 | 6,700 | 1,110 |
| 2025-04-10 | 1,150 | 1,150 | 1,072 | 1,103 | 8,400 | 1,103 |
| 2025-04-09 | 1,090 | 1,090 | 1,032 | 1,060 | 12,200 | 1,060 |
| 2025-04-08 | 1,071 | 1,123 | 1,071 | 1,113 | 10,000 | 1,113 |
| 2025-04-07 | 1,030 | 1,093 | 1,030 | 1,052 | 24,000 | 1,052 |
| 2025-04-04 | 1,140 | 1,150 | 1,051 | 1,150 | 20,400 | 1,150 |
| 2025-04-03 | 1,127 | 1,185 | 1,125 | 1,166 | 9,300 | 1,166 |
| 2025-04-02 | 1,233 | 1,233 | 1,197 | 1,203 | 3,700 | 1,203 |
| 2025-04-01 | 1,212 | 1,239 | 1,212 | 1,239 | 5,900 | 1,239 |
| 2025-03-31 | 1,250 | 1,250 | 1,180 | 1,212 | 15,600 | 1,212 |
| 2025-03-28 | 1,251 | 1,268 | 1,251 | 1,254 | 10,600 | 1,254 |
| 2025-03-27 | 1,257 | 1,289 | 1,240 | 1,289 | 7,700 | 1,289 |
| 2025-03-26 | 1,257 | 1,261 | 1,228 | 1,246 | 14,500 | 1,246 |
| 2025-03-25 | 1,278 | 1,290 | 1,250 | 1,257 | 20,600 | 1,257 |
| 2025-03-24 | 1,250 | 1,279 | 1,250 | 1,279 | 16,800 | 1,279 |
| 2025-03-21 | 1,237 | 1,258 | 1,237 | 1,250 | 9,500 | 1,250 |
| 2025-03-19 | 1,244 | 1,251 | 1,232 | 1,236 | 3,400 | 1,236 |
| 2025-03-18 | 1,237 | 1,255 | 1,237 | 1,244 | 4,400 | 1,244 |
| 2025-03-17 | 1,249 | 1,249 | 1,232 | 1,237 | 7,100 | 1,237 |
| 2025-03-14 | 1,235 | 1,242 | 1,231 | 1,231 | 2,100 | 1,231 |
| 2025-03-13 | 1,240 | 1,240 | 1,235 | 1,235 | 1,700 | 1,235 |
| 2025-03-12 | 1,231 | 1,245 | 1,226 | 1,240 | 5,700 | 1,240 |
| 2025-03-11 | 1,245 | 1,245 | 1,220 | 1,245 | 7,200 | 1,245 |
| 2025-03-10 | 1,245 | 1,255 | 1,210 | 1,255 | 7,500 | 1,255 |
| 2025-03-07 | 1,219 | 1,260 | 1,219 | 1,245 | 5,700 | 1,245 |
| 2025-03-06 | 1,240 | 1,253 | 1,230 | 1,239 | 11,600 | 1,239 |
| 2025-03-05 | 1,230 | 1,231 | 1,221 | 1,221 | 3,500 | 1,221 |
| 2025-03-04 | 1,217 | 1,243 | 1,210 | 1,230 | 7,600 | 1,230 |
| 2025-03-03 | 1,217 | 1,231 | 1,215 | 1,217 | 11,100 | 1,217 |
| 2025-02-28 | 1,202 | 1,215 | 1,191 | 1,198 | 7,600 | 1,198 |
| 2025-02-27 | 1,190 | 1,220 | 1,189 | 1,202 | 12,000 | 1,202 |
| 2025-02-26 | 1,181 | 1,189 | 1,176 | 1,179 | 7,200 | 1,179 |
| 2025-02-25 | 1,174 | 1,174 | 1,150 | 1,151 | 7,900 | 1,151 |
| 2025-02-21 | 1,164 | 1,164 | 1,157 | 1,160 | 2,300 | 1,160 |
| 2025-02-20 | 1,169 | 1,169 | 1,157 | 1,164 | 5,100 | 1,164 |
| 2025-02-19 | 1,184 | 1,184 | 1,166 | 1,173 | 3,900 | 1,173 |
| 2025-02-18 | 1,153 | 1,178 | 1,153 | 1,173 | 5,900 | 1,173 |
| 2025-02-17 | 1,125 | 1,151 | 1,124 | 1,150 | 3,700 | 1,150 |
| 2025-02-14 | 1,145 | 1,145 | 1,120 | 1,125 | 8,200 | 1,125 |
| 2025-02-13 | 1,151 | 1,152 | 1,144 | 1,145 | 10,100 | 1,145 |
| 2025-02-12 | 1,152 | 1,169 | 1,152 | 1,154 | 4,600 | 1,154 |
| 2025-02-10 | 1,184 | 1,185 | 1,158 | 1,158 | 13,100 | 1,158 |
| 2025-02-07 | 1,205 | 1,206 | 1,185 | 1,185 | 16,900 | 1,185 |
| 2025-02-06 | 1,211 | 1,214 | 1,206 | 1,206 | 5,000 | 1,206 |
| 2025-02-05 | 1,225 | 1,225 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2025-02-04 | 1,210 | 1,245 | 1,210 | 1,220 | 15,200 | 1,220 |
| 2025-02-03 | 1,182 | 1,220 | 1,180 | 1,210 | 17,200 | 1,210 |
| 2025-01-31 | 1,200 | 1,208 | 1,184 | 1,184 | 14,300 | 1,184 |
| 2025-01-30 | 1,233 | 1,241 | 1,195 | 1,195 | 14,500 | 1,195 |
| 2025-01-29 | 1,230 | 1,260 | 1,222 | 1,240 | 35,500 | 1,240 |
| 2025-01-28 | 1,235 | 1,235 | 1,183 | 1,235 | 37,900 | 1,235 |
| 2025-01-27 | 1,236 | 1,244 | 1,184 | 1,235 | 217,300 | 1,235 |
| 2025-01-24 | 1,026 | 1,073 | 1,024 | 1,056 | 31,300 | 1,056 |
| 2025-01-23 | 1,026 | 1,028 | 1,013 | 1,026 | 10,200 | 1,026 |
| 2025-01-22 | 1,019 | 1,029 | 1,007 | 1,029 | 8,800 | 1,029 |
| 2025-01-21 | 1,007 | 1,019 | 1,007 | 1,017 | 2,800 | 1,017 |
| 2025-01-20 | 1,008 | 1,014 | 1,003 | 1,006 | 5,200 | 1,006 |
| 2025-01-17 | 1,000 | 1,005 | 999 | 1,005 | 4,900 | 1,005 |
| 2025-01-16 | 1,016 | 1,016 | 1,000 | 1,000 | 9,400 | 1,000 |
| 2025-01-15 | 1,020 | 1,020 | 1,002 | 1,016 | 6,400 | 1,016 |
| 2025-01-14 | 1,012 | 1,023 | 1,005 | 1,012 | 7,700 | 1,012 |
| 2025-01-10 | 1,008 | 1,011 | 1,007 | 1,011 | 3,600 | 1,011 |
| 2025-01-09 | 1,019 | 1,019 | 1,009 | 1,018 | 7,700 | 1,018 |
| 2025-01-08 | 1,025 | 1,025 | 1,015 | 1,019 | 6,000 | 1,019 |
| 2025-01-07 | 1,033 | 1,035 | 1,025 | 1,025 | 5,300 | 1,025 |
| 2025-01-06 | 1,035 | 1,050 | 1,022 | 1,040 | 9,300 | 1,040 |
分割・併合履歴 ： [2015-02-25]1株→2株