日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイチーム(3662)の株価時系列情報

エイチーム(3662)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 6,960 7,850 6,860 7,520 2,014,200
2013/12/27 7,110 7,300 6,740 6,920 959,900
2013/12/26 7,650 7,770 7,030 7,200 2,255,800
2013/12/25 6,790 7,350 6,560 7,350 4,441,200
2013/12/24 5,380 6,350 5,320 6,350 1,613,900
2013/12/20 5,060 5,650 5,030 5,350 1,375,800
2013/12/19 5,480 5,630 5,080 5,160 1,435,300
2013/12/18 5,010 5,900 4,915 5,400 4,802,600
2013/12/17 5,870 6,030 4,970 5,020 3,464,100
2013/12/16 7,030 7,430 5,830 5,980 3,167,900
2013/12/13 6,020 7,020 5,720 6,830 5,743,800
2013/12/12 6,020 6,020 5,660 6,020 2,774,200
2013/12/11 4,615 4,615 4,615 4,615 79,000
2013/12/10 3,915 3,915 3,915 3,915 77,900
2013/12/09 3,215 3,215 3,215 3,215 103,400
2013/12/06 2,700 2,730 2,651 2,715 150,000
2013/12/05 2,700 2,810 2,636 2,697 667,300
2013/12/04 2,568 2,634 2,567 2,625 112,300
2013/12/03 2,636 2,636 2,553 2,566 77,400
2013/12/02 2,551 2,635 2,526 2,625 171,000
2013/11/29 2,458 2,519 2,455 2,519 70,200
2013/11/28 2,492 2,494 2,451 2,467 41,800
2013/11/27 2,515 2,531 2,491 2,498 68,500
2013/11/26 2,436 2,500 2,433 2,500 62,200
2013/11/25 2,496 2,499 2,437 2,442 58,900
2013/11/22 2,501 2,507 2,460 2,482 82,900
2013/11/21 2,550 2,570 2,501 2,510 85,000
2013/11/20 2,601 2,630 2,511 2,544 117,500
2013/11/19 2,659 2,659 2,601 2,612 93,600
2013/11/18 2,540 2,662 2,533 2,622 201,400
2013/11/15 2,544 2,545 2,503 2,529 121,200
2013/11/14 2,425 2,555 2,424 2,487 185,000
2013/11/13 2,333 2,445 2,332 2,424 86,900
2013/11/12 2,345 2,359 2,303 2,333 109,800
2013/11/11 2,445 2,467 2,356 2,362 129,100
2013/11/08 2,426 2,473 2,405 2,453 83,800
2013/11/07 2,407 2,502 2,407 2,457 87,500
2013/11/06 2,400 2,446 2,382 2,434 98,000
2013/11/05 2,462 2,462 2,400 2,412 166,900
2013/11/01 2,549 2,567 2,400 2,470 186,600
2013/10/31 2,570 2,596 2,550 2,550 65,800
2013/10/30 2,661 2,689 2,554 2,568 196,200
2013/10/29 2,679 2,679 2,622 2,626 89,400
2013/10/28 2,714 2,717 2,668 2,685 67,300
2013/10/25 2,721 2,721 2,661 2,670 93,300
2013/10/24 2,678 2,730 2,670 2,707 105,400
2013/10/23 2,745 2,745 2,675 2,695 157,100
2013/10/22 2,751 2,771 2,662 2,695 243,100
2013/10/21 2,641 2,747 2,636 2,745 262,400
2013/10/18 2,660 2,674 2,616 2,629 79,300
2013/10/17 2,669 2,683 2,650 2,660 81,200
2013/10/16 2,670 2,674 2,630 2,634 69,800
2013/10/15 2,631 2,680 2,621 2,674 84,500
2013/10/11 2,662 2,683 2,581 2,623 109,900
2013/10/10 2,698 2,716 2,630 2,641 107,200
2013/10/09 2,550 2,704 2,541 2,686 204,400
2013/10/08 2,470 2,565 2,456 2,555 118,200
2013/10/07 2,520 2,554 2,501 2,501 100,300
2013/10/04 2,582 2,597 2,532 2,565 104,700
2013/10/03 2,650 2,650 2,585 2,609 102,700
2013/10/02 2,690 2,720 2,623 2,644 128,400
2013/10/01 2,676 2,725 2,673 2,684 140,400
2013/09/30 2,670 2,698 2,649 2,676 109,000
2013/09/27 2,670 2,734 2,670 2,700 127,900
2013/09/26 2,585 2,683 2,581 2,657 122,500
2013/09/25 2,711 2,716 2,620 2,630 216,600
2013/09/24 2,736 2,742 2,710 2,719 122,200
2013/09/20 2,762 2,766 2,710 2,728 167,400
2013/09/19 2,800 2,800 2,700 2,717 289,500
2013/09/18 2,736 2,775 2,651 2,750 384,600
2013/09/17 3,095 3,095 2,770 2,780 1,128,600
2013/09/13 2,830 2,865 2,800 2,846 330,000
2013/09/12 2,801 2,872 2,710 2,788 712,300
2013/09/11 2,630 2,789 2,600 2,773 829,400
2013/09/10 2,472 2,664 2,453 2,568 525,800
2013/09/09 2,589 2,589 2,440 2,495 359,100
2013/09/06 2,688 2,705 2,518 2,543 563,800
2013/09/05 2,642 2,728 2,621 2,678 598,500
2013/09/04 2,689 2,738 2,600 2,650 828,500
2013/09/03 3,000 3,005 2,627 2,640 1,268,700
2013/09/02 3,095 3,095 2,931 2,945 200,700
2013/08/30 3,140 3,165 3,000 3,055 140,800
2013/08/29 3,200 3,200 3,070 3,115 114,500
2013/08/28 3,200 3,230 3,060 3,145 246,600
2013/08/27 3,315 3,370 3,295 3,325 159,100
2013/08/26 3,555 3,555 3,320 3,370 256,600
2013/08/23 3,710 3,865 3,560 3,615 369,300
2013/08/22 3,575 3,645 3,400 3,630 359,000
2013/08/21 3,400 3,690 3,365 3,560 511,400
2013/08/20 3,330 3,330 3,220 3,260 88,300
2013/08/19 3,330 3,385 3,305 3,355 78,700
2013/08/16 3,285 3,375 3,225 3,330 162,700
2013/08/15 3,320 3,395 3,290 3,325 82,000
2013/08/14 3,450 3,495 3,280 3,355 143,800
2013/08/13 3,315 3,465 3,260 3,440 263,800
2013/08/12 3,780 3,790 3,135 3,290 639,100
2013/08/09 3,590 3,845 3,565 3,695 456,800
2013/08/08 3,530 3,720 3,400 3,450 242,700
2013/08/07 3,535 3,695 3,495 3,540 238,400
2013/08/06 3,400 3,495 3,390 3,475 83,300
2013/08/05 3,440 3,555 3,405 3,440 86,900
2013/08/02 3,595 3,650 3,480 3,535 89,500
2013/08/01 3,475 3,730 3,250 3,595 242,200
2013/07/31 3,905 3,920 3,485 3,530 333,400
2013/07/30 3,630 4,000 3,550 3,930 512,200
2013/07/29 3,685 4,170 3,605 3,680 1,142,000
2013/07/26 3,575 3,830 3,520 3,735 874,500
2013/07/25 3,460 3,570 3,425 3,540 304,200
2013/07/24 3,345 3,580 3,340 3,475 581,600
2013/07/23 3,450 3,455 3,320 3,345 220,900
2013/07/22 3,360 3,470 3,290 3,420 422,300
2013/07/19 3,260 3,400 3,170 3,325 674,500
2013/07/18 3,080 3,425 3,070 3,275 1,518,900
2013/07/17 3,140 3,140 3,050 3,055 168,700
2013/07/16 3,125 3,190 3,040 3,075 231,100
2013/07/12 3,040 3,175 3,040 3,060 142,400
2013/07/11 3,080 3,105 3,015 3,050 116,300
2013/07/10 3,115 3,220 3,060 3,110 229,700
2013/07/09 3,150 3,165 3,050 3,100 188,500
2013/07/08 3,155 3,230 3,140 3,160 254,400
2013/07/05 3,235 3,240 3,160 3,170 282,300
2013/07/04 3,240 3,250 3,155 3,205 187,100
2013/07/03 3,235 3,235 3,135 3,205 224,800
2013/07/02 3,200 3,225 3,060 3,165 358,300
2013/07/01 3,040 3,250 3,025 3,190 300,900
2013/06/28 3,020 3,235 2,960 3,170 274,200
2013/06/27 2,922 3,045 2,800 2,998 220,900
2013/06/26 3,230 3,245 2,901 2,925 378,300
2013/06/25 3,230 3,255 3,105 3,170 192,700
2013/06/24 3,405 3,430 3,245 3,245 279,400
2013/06/21 3,210 3,335 3,160 3,335 261,900
2013/06/20 3,340 3,455 3,265 3,370 396,400
2013/06/19 3,470 3,515 3,230 3,285 597,300
2013/06/18 3,470 3,590 3,350 3,425 655,400
2013/06/17 3,300 3,750 3,215 3,610 1,748,200
2013/06/14 3,230 3,295 3,025 3,100 531,700
2013/06/13 3,200 3,360 3,190 3,215 226,000
2013/06/12 3,205 3,350 3,150 3,290 342,500
2013/06/11 3,510 3,565 3,290 3,385 366,800
2013/06/10 3,690 3,690 3,360 3,475 705,600
2013/06/07 3,525 3,675 3,105 3,340 702,300
2013/06/06 4,200 4,455 3,700 3,805 1,235,700
2013/06/05 3,705 4,335 3,690 4,335 1,332,400
2013/06/04 4,025 4,040 3,550 3,635 477,900
2013/06/03 3,655 4,050 3,590 3,845 935,700
2013/05/31 3,470 3,670 3,395 3,605 444,500
2013/05/30 3,200 3,445 3,110 3,305 326,900
2013/05/29 3,400 3,405 3,165 3,210 301,200
2013/05/28 3,130 3,410 3,120 3,330 274,600
2013/05/27 3,035 3,260 3,025 3,135 188,000
2013/05/24 3,100 3,475 3,005 3,250 408,500
2013/05/23 3,305 3,420 3,015 3,035 262,000
2013/05/22 3,540 3,540 3,300 3,325 282,100
2013/05/21 3,565 3,565 3,280 3,400 231,600
2013/05/20 3,570 3,695 3,520 3,600 222,800
2013/05/17 3,300 3,700 3,280 3,515 383,800
2013/05/16 3,535 3,680 2,996 3,405 668,800
2013/05/15 4,155 4,275 3,525 3,675 835,900
2013/05/14 4,240 4,515 4,040 4,225 1,007,800
2013/05/13 3,935 4,380 3,700 4,350 1,140,500
2013/05/10 4,000 4,040 3,625 3,795 555,900
2013/05/09 3,745 4,180 3,625 3,865 1,600,500
2013/05/08 3,750 3,825 3,400 3,490 1,118,900
2013/05/07 3,190 3,400 3,090 3,400 1,105,000
2013/05/02 2,898 2,900 2,800 2,898 165,400
2013/05/01 2,915 3,090 2,880 2,903 421,000
2013/04/30 2,901 2,915 2,860 2,910 144,200
2013/04/26 2,913 2,915 2,840 2,853 143,200
2013/04/25 2,915 2,925 2,880 2,908 143,300
2013/04/24 2,874 2,927 2,858 2,882 215,200
2013/04/23 2,911 2,918 2,860 2,865 219,500
2013/04/22 3,020 3,050 2,888 2,909 268,600
2013/04/19 3,165 3,165 2,930 2,995 367,800
2013/04/18 3,000 3,360 2,998 3,170 1,385,700
2013/04/17 2,791 2,929 2,791 2,929 341,800
2013/04/16 2,750 2,829 2,725 2,780 193,900
2013/04/15 2,687 2,832 2,655 2,782 312,300
2013/04/12 2,688 2,720 2,614 2,639 133,100
2013/04/11 2,541 2,690 2,527 2,673 235,700
2013/04/10 2,513 2,520 2,500 2,520 63,500
2013/04/09 2,555 2,560 2,510 2,513 64,000
2013/04/08 2,530 2,544 2,502 2,523 79,300
2013/04/05 2,523 2,550 2,480 2,508 95,900
2013/04/04 2,502 2,534 2,490 2,504 61,700
2013/04/03 2,596 2,599 2,502 2,537 73,700
2013/04/02 2,491 2,536 2,390 2,496 126,700
2013/04/01 2,645 2,655 2,514 2,519 125,800
2013/03/29 2,711 2,747 2,653 2,657 166,200
2013/03/28 2,661 2,771 2,661 2,757 173,100
2013/03/27 2,665 2,696 2,620 2,652 125,100
2013/03/26 2,710 2,722 2,658 2,676 135,600
2013/03/25 2,754 2,767 2,717 2,723 94,200
2013/03/22 2,790 2,790 2,720 2,725 142,100
2013/03/21 2,754 2,790 2,685 2,773 347,100
2013/03/19 2,855 2,900 2,761 2,804 284,700
2013/03/18 2,931 2,998 2,844 2,863 592,500
2013/03/15 3,025 3,140 2,830 3,025 1,027,900
2013/03/14 3,385 3,570 3,365 3,515 483,500
2013/03/13 3,290 3,400 3,220 3,315 210,500
2013/03/12 3,500 3,520 2,970 3,430 397,400
2013/03/11 3,635 3,650 3,370 3,485 511,500
2013/03/08 3,665 3,880 3,315 3,355 1,539,600
2013/03/07 2,850 3,315 2,841 3,315 854,900
2013/03/06 2,760 2,835 2,725 2,813 158,000
2013/03/05 2,710 2,740 2,695 2,736 55,800
2013/03/04 2,729 2,743 2,701 2,709 61,600
2013/03/01 2,703 2,745 2,669 2,717 94,700
2013/02/28 2,826 2,826 2,690 2,712 138,700
2013/02/27 2,660 2,790 2,641 2,786 218,000
2013/02/26 2,670 2,698 2,622 2,651 106,500
2013/02/25 2,750 2,768 2,660 2,704 145,800
2013/02/22 2,715 2,769 2,693 2,725 127,500
2013/02/21 2,715 2,750 2,680 2,711 61,200
2013/02/20 2,713 2,735 2,660 2,705 88,700
2013/02/19 2,650 2,795 2,650 2,729 284,000
2013/02/18 2,500 2,629 2,390 2,618 181,100
2013/02/15 2,515 2,518 2,233 2,439 140,100
2013/02/14 2,440 2,530 2,424 2,440 97,300
2013/02/13 2,601 2,606 2,401 2,441 198,100
2013/02/12 2,740 2,745 2,626 2,656 84,200
2013/02/08 2,770 2,810 2,682 2,700 116,600
2013/02/07 2,758 2,815 2,741 2,749 174,100
2013/02/06 2,710 2,761 2,648 2,745 237,100
2013/02/05 2,648 2,725 2,643 2,669 107,900
2013/02/04 2,716 2,720 2,643 2,649 73,700
2013/02/01 2,600 2,715 2,593 2,672 98,400
2013/01/31 2,620 2,659 2,603 2,620 53,700
2013/01/30 2,600 2,679 2,600 2,630 81,100
2013/01/29 2,725 2,760 2,611 2,621 137,100
2013/01/28 2,845 2,870 2,720 2,745 166,000
2013/01/25 2,716 2,835 2,650 2,793 276,400
2013/01/24 2,650 2,696 2,619 2,676 61,500
2013/01/23 2,645 2,645 2,600 2,610 77,400
2013/01/22 2,719 2,727 2,643 2,655 77,000
2013/01/21 2,738 2,773 2,715 2,728 75,300
2013/01/18 2,760 2,769 2,715 2,732 58,000
2013/01/17 2,763 2,798 2,705 2,726 127,800
2013/01/16 2,850 2,850 2,709 2,760 291,600
2013/01/15 2,699 2,838 2,675 2,814 291,700
2013/01/11 2,699 2,706 2,631 2,659 118,300
2013/01/10 2,649 2,709 2,637 2,662 126,300
2013/01/09 2,674 2,709 2,621 2,633 142,900
2013/01/08 2,690 2,829 2,660 2,700 313,500
2013/01/07 2,425 2,839 2,386 2,728 620,600
2013/01/04 2,500 2,505 2,370 2,384 316,300

このページの先頭へ