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
2015/12/30 1,743 1,785 1,737 1,771 113,000
2015/12/29 1,730 1,773 1,703 1,756 174,900
2015/12/28 1,660 1,765 1,660 1,733 249,400
2015/12/25 1,657 1,675 1,625 1,639 252,900
2015/12/24 1,729 1,754 1,665 1,671 259,200
2015/12/22 1,744 1,764 1,710 1,731 233,100
2015/12/21 1,810 1,816 1,748 1,767 247,400
2015/12/18 1,860 1,899 1,829 1,838 189,700
2015/12/17 1,885 1,914 1,875 1,882 194,700
2015/12/16 1,955 1,965 1,858 1,872 254,400
2015/12/15 1,962 2,014 1,915 1,920 304,100
2015/12/14 1,979 2,030 1,961 1,982 377,800
2015/12/11 2,051 2,069 2,015 2,029 168,000
2015/12/10 2,028 2,049 1,997 2,001 118,000
2015/12/09 2,033 2,076 2,030 2,045 91,400
2015/12/08 2,084 2,085 2,021 2,025 130,800
2015/12/07 2,099 2,120 2,082 2,090 129,100
2015/12/04 2,077 2,106 2,057 2,057 166,500
2015/12/03 2,086 2,149 2,084 2,114 257,600
2015/12/02 2,050 2,084 2,042 2,080 130,600
2015/12/01 2,053 2,071 2,036 2,040 104,600
2015/11/30 2,024 2,078 2,018 2,042 171,100
2015/11/27 1,996 2,025 1,996 2,007 109,800
2015/11/26 1,961 2,004 1,961 1,996 126,400
2015/11/25 2,011 2,036 1,957 1,974 164,200
2015/11/24 1,894 1,987 1,894 1,987 246,500
2015/11/20 1,842 1,896 1,842 1,890 130,300
2015/11/19 1,830 1,844 1,824 1,839 71,200
2015/11/18 1,855 1,861 1,816 1,829 82,900
2015/11/17 1,875 1,875 1,847 1,854 40,400
2015/11/16 1,853 1,864 1,839 1,853 70,500
2015/11/13 1,858 1,891 1,835 1,882 84,600
2015/11/12 1,883 1,891 1,850 1,866 109,400
2015/11/11 1,802 1,869 1,802 1,868 92,400
2015/11/10 1,797 1,839 1,784 1,826 95,400
2015/11/09 1,813 1,819 1,802 1,818 62,400
2015/11/06 1,761 1,825 1,739 1,821 86,700
2015/11/05 1,826 1,841 1,769 1,772 100,700
2015/11/04 1,816 1,909 1,815 1,824 150,200
2015/11/02 1,835 1,840 1,775 1,776 140,700
2015/10/30 1,863 1,882 1,830 1,860 104,000
2015/10/29 1,910 1,920 1,830 1,878 114,200
2015/10/28 1,868 1,908 1,865 1,885 65,300
2015/10/27 1,950 1,950 1,883 1,884 156,500
2015/10/26 1,926 1,974 1,902 1,962 156,900
2015/10/23 1,956 1,974 1,910 1,924 146,800
2015/10/22 1,877 1,960 1,864 1,923 254,300
2015/10/21 1,874 1,891 1,858 1,870 92,300
2015/10/20 1,868 1,870 1,813 1,855 107,900
2015/10/19 1,870 1,898 1,855 1,855 106,000
2015/10/16 1,825 1,865 1,825 1,846 109,100
2015/10/15 1,825 1,861 1,792 1,849 126,300
2015/10/14 1,859 1,910 1,819 1,823 223,300
2015/10/13 1,823 1,881 1,809 1,856 194,900
2015/10/09 1,796 1,820 1,751 1,803 136,100
2015/10/08 1,767 1,826 1,765 1,786 202,100
2015/10/07 1,690 1,774 1,680 1,750 277,300
2015/10/06 1,702 1,740 1,656 1,672 126,800
2015/10/05 1,634 1,695 1,632 1,677 153,800
2015/10/02 1,591 1,640 1,590 1,634 93,400
2015/10/01 1,600 1,636 1,600 1,617 112,300
2015/09/30 1,600 1,638 1,563 1,620 177,000
2015/09/29 1,622 1,643 1,600 1,603 117,200
2015/09/28 1,667 1,667 1,621 1,661 130,100
2015/09/25 1,605 1,673 1,560 1,667 248,900
2015/09/24 1,685 1,697 1,605 1,605 218,600
2015/09/18 1,707 1,733 1,679 1,704 147,600
2015/09/17 1,700 1,740 1,682 1,693 205,100
2015/09/16 1,692 1,705 1,671 1,695 157,300
2015/09/15 1,678 1,707 1,653 1,664 214,900
2015/09/14 1,703 1,717 1,655 1,677 389,500
2015/09/11 1,793 1,828 1,743 1,788 298,500
2015/09/10 1,650 1,754 1,638 1,742 210,200
2015/09/09 1,636 1,692 1,620 1,681 221,900
2015/09/08 1,663 1,686 1,592 1,612 146,000
2015/09/07 1,651 1,696 1,605 1,660 163,300
2015/09/04 1,751 1,751 1,605 1,653 226,900
2015/09/03 1,798 1,803 1,723 1,755 118,700
2015/09/02 1,695 1,820 1,685 1,758 209,000
2015/09/01 1,879 1,879 1,773 1,775 237,200
2015/08/31 1,833 1,879 1,808 1,865 191,400
2015/08/28 1,821 1,884 1,803 1,873 286,000
2015/08/27 1,793 1,890 1,763 1,772 413,800
2015/08/26 1,715 1,848 1,710 1,832 367,800
2015/08/25 1,680 1,850 1,450 1,694 919,000
2015/08/24 1,880 1,992 1,672 1,688 834,900
2015/08/21 2,102 2,137 2,041 2,044 298,900
2015/08/20 2,200 2,246 2,180 2,214 146,300
2015/08/19 2,280 2,280 2,204 2,215 161,900
2015/08/18 2,236 2,287 2,236 2,261 92,400
2015/08/17 2,357 2,357 2,260 2,277 175,100
2015/08/14 2,249 2,277 2,235 2,267 113,800
2015/08/13 2,235 2,250 2,220 2,227 91,000
2015/08/12 2,302 2,305 2,233 2,259 162,000
2015/08/11 2,305 2,349 2,292 2,323 151,900
2015/08/10 2,300 2,329 2,291 2,302 108,000
2015/08/07 2,351 2,351 2,315 2,329 98,200
2015/08/06 2,364 2,370 2,355 2,355 85,800
2015/08/05 2,353 2,388 2,352 2,360 83,200
2015/08/04 2,351 2,391 2,345 2,356 136,800
2015/08/03 2,394 2,415 2,375 2,375 75,900
2015/07/31 2,380 2,435 2,375 2,425 165,500
2015/07/30 2,392 2,417 2,384 2,393 88,000
2015/07/29 2,409 2,459 2,397 2,408 177,400
2015/07/28 2,345 2,425 2,343 2,392 192,700
2015/07/27 2,416 2,468 2,382 2,395 161,100
2015/07/24 2,460 2,473 2,437 2,466 115,600
2015/07/23 2,499 2,510 2,445 2,450 192,700
2015/07/22 2,446 2,495 2,446 2,477 192,400
2015/07/21 2,438 2,457 2,420 2,444 182,400
2015/07/17 2,380 2,418 2,370 2,413 150,200
2015/07/16 2,389 2,389 2,341 2,377 120,700
2015/07/15 2,375 2,400 2,370 2,377 107,100
2015/07/14 2,322 2,390 2,318 2,368 218,100
2015/07/13 2,275 2,314 2,255 2,293 143,300
2015/07/10 2,297 2,320 2,240 2,253 194,900
2015/07/09 2,202 2,289 1,999 2,284 560,600
2015/07/08 2,417 2,430 2,347 2,347 272,900
2015/07/07 2,370 2,424 2,361 2,413 167,500
2015/07/06 2,400 2,415 2,350 2,353 236,600
2015/07/03 2,427 2,427 2,401 2,422 149,500
2015/07/02 2,415 2,422 2,401 2,408 207,800
2015/07/01 2,442 2,442 2,405 2,410 140,700
2015/06/30 2,400 2,434 2,388 2,408 178,800
2015/06/29 2,372 2,444 2,360 2,394 323,500
2015/06/26 2,481 2,497 2,462 2,472 157,300
2015/06/25 2,525 2,540 2,481 2,481 297,400
2015/06/24 2,475 2,561 2,468 2,520 596,600
2015/06/23 2,440 2,454 2,430 2,454 463,100
2015/06/22 2,430 2,438 2,399 2,425 260,200
2015/06/19 2,409 2,420 2,388 2,420 297,600
2015/06/18 2,380 2,424 2,380 2,388 347,100
2015/06/17 2,400 2,424 2,377 2,400 532,000
2015/06/16 2,480 2,518 2,377 2,407 1,173,700
2015/06/15 2,412 2,487 2,330 2,448 3,185,600
2015/06/12 2,778 2,788 2,716 2,762 270,800
2015/06/11 2,714 2,762 2,708 2,760 287,400
2015/06/10 2,653 2,725 2,653 2,691 205,500
2015/06/09 2,726 2,731 2,630 2,653 316,200
2015/06/08 2,780 2,797 2,740 2,744 203,200
2015/06/05 2,695 2,780 2,693 2,770 236,000
2015/06/04 2,755 2,808 2,691 2,724 405,600
2015/06/03 2,656 2,757 2,643 2,755 454,000
2015/06/02 2,613 2,685 2,613 2,674 332,000
2015/06/01 2,552 2,630 2,552 2,611 206,700
2015/05/29 2,562 2,582 2,537 2,559 161,900
2015/05/28 2,521 2,572 2,516 2,570 176,000
2015/05/27 2,511 2,637 2,511 2,542 470,400
2015/05/26 2,531 2,539 2,508 2,524 215,700
2015/05/25 2,590 2,590 2,551 2,561 131,800
2015/05/22 2,560 2,591 2,530 2,591 153,800
2015/05/21 2,645 2,651 2,512 2,574 379,800
2015/05/20 2,589 2,688 2,589 2,613 405,400
2015/05/19 2,570 2,589 2,557 2,581 139,500
2015/05/18 2,597 2,597 2,559 2,578 104,900
2015/05/15 2,607 2,649 2,534 2,592 356,000
2015/05/14 2,541 2,570 2,505 2,507 120,300
2015/05/13 2,500 2,540 2,475 2,536 129,200
2015/05/12 2,514 2,516 2,487 2,504 120,300
2015/05/11 2,545 2,569 2,510 2,544 148,200
2015/05/08 2,481 2,550 2,481 2,546 249,300
2015/05/07 2,480 2,515 2,460 2,461 188,800
2015/05/01 2,501 2,524 2,480 2,515 232,200
2015/04/30 2,556 2,598 2,500 2,557 244,400
2015/04/28 2,688 2,688 2,570 2,570 337,800
2015/04/27 2,695 2,715 2,643 2,660 165,100
2015/04/27 1 -> 2.00 分割
2015/04/24 5,350 5,420 5,300 5,390 137,300
2015/04/23 5,330 5,330 5,250 5,280 111,100
2015/04/22 5,160 5,370 5,130 5,280 174,200
2015/04/21 5,260 5,270 5,140 5,200 173,900
2015/04/20 5,390 5,390 5,210 5,210 255,500
2015/04/17 5,560 5,560 5,440 5,460 153,300
2015/04/16 5,530 5,550 5,410 5,460 141,000
2015/04/15 5,360 5,520 5,350 5,510 193,400
2015/04/14 5,520 5,590 5,380 5,430 329,600
2015/04/13 5,630 5,680 5,600 5,610 149,500
2015/04/10 5,770 5,800 5,680 5,710 126,700
2015/04/09 5,860 5,870 5,770 5,800 232,200
2015/04/08 5,710 5,930 5,700 5,850 321,600
2015/04/07 5,650 5,720 5,600 5,690 224,900
2015/04/06 5,610 5,760 5,610 5,620 209,700
2015/04/03 5,770 5,800 5,510 5,670 534,800
2015/04/02 5,900 6,180 5,830 5,860 1,873,300
2015/04/01 5,570 5,660 5,480 5,550 282,800
2015/03/31 5,430 5,720 5,420 5,670 602,700
2015/03/30 5,240 5,380 5,220 5,330 176,700
2015/03/27 5,130 5,390 5,120 5,340 432,400
2015/03/26 5,100 5,150 5,070 5,070 116,200
2015/03/25 5,090 5,130 5,080 5,120 84,900
2015/03/24 5,130 5,150 5,040 5,070 150,200
2015/03/23 5,120 5,210 5,110 5,160 147,800
2015/03/20 5,020 5,100 4,955 5,100 154,600
2015/03/19 5,080 5,120 5,010 5,040 124,700
2015/03/18 5,100 5,190 4,995 5,080 259,900
2015/03/17 5,220 5,240 5,060 5,100 323,900
2015/03/16 5,730 5,830 5,180 5,180 1,465,400
2015/03/13 5,300 5,370 5,160 5,360 312,600
2015/03/12 5,270 5,320 5,220 5,290 158,800
2015/03/11 5,120 5,300 5,080 5,250 248,100
2015/03/10 5,200 5,200 5,070 5,140 150,100
2015/03/09 5,200 5,200 5,040 5,100 123,000
2015/03/06 5,170 5,200 5,140 5,170 71,800
2015/03/05 5,160 5,230 5,120 5,180 92,500
2015/03/04 5,120 5,200 5,070 5,160 106,000
2015/03/03 5,180 5,190 5,030 5,160 146,400
2015/03/02 5,200 5,260 5,100 5,200 96,400
2015/02/27 5,210 5,270 5,180 5,200 104,800
2015/02/26 5,160 5,190 5,120 5,180 121,400
2015/02/25 5,270 5,280 5,190 5,220 126,300
2015/02/24 5,060 5,260 5,060 5,210 270,800
2015/02/23 5,100 5,110 5,020 5,060 112,800
2015/02/20 5,000 5,130 4,985 5,110 169,500
2015/02/19 5,050 5,060 4,990 5,010 71,300
2015/02/18 4,990 5,060 4,965 5,020 109,200
2015/02/17 4,835 5,020 4,830 4,955 190,600
2015/02/16 4,975 5,000 4,835 4,885 172,700
2015/02/13 5,020 5,090 4,955 5,050 163,600
2015/02/12 4,950 5,110 4,945 5,050 210,300
2015/02/10 4,905 5,020 4,895 4,935 113,600
2015/02/09 4,880 4,955 4,800 4,905 213,200
2015/02/06 4,620 4,770 4,620 4,740 89,400
2015/02/05 4,730 4,730 4,655 4,660 128,600
2015/02/04 4,965 5,070 4,755 4,775 330,100
2015/02/03 5,130 5,320 4,850 4,950 1,090,300
2015/02/02 4,820 4,950 4,755 4,885 127,400
2015/01/30 4,960 4,975 4,870 4,925 87,200
2015/01/29 4,910 5,100 4,860 4,900 261,000
2015/01/28 4,755 4,930 4,740 4,900 143,400
2015/01/27 4,765 4,800 4,705 4,790 89,700
2015/01/26 4,765 4,855 4,680 4,730 117,000
2015/01/23 4,820 4,890 4,745 4,800 171,000
2015/01/22 4,675 4,900 4,675 4,840 274,700
2015/01/21 4,535 4,865 4,535 4,695 291,300
2015/01/20 4,535 4,695 4,535 4,565 201,600
2015/01/19 4,600 4,630 4,485 4,535 156,000
2015/01/16 4,360 4,650 4,330 4,620 246,100
2015/01/15 4,500 4,560 4,350 4,380 213,000
2015/01/14 4,610 4,695 4,515 4,515 117,100
2015/01/13 4,565 4,695 4,510 4,650 131,700
2015/01/09 4,800 4,815 4,610 4,630 190,000
2015/01/08 4,775 4,845 4,750 4,775 143,100
2015/01/07 4,830 4,880 4,730 4,735 221,200
2015/01/06 4,980 5,020 4,815 4,830 363,300
2015/01/05 5,050 5,140 5,020 5,050 185,700

このページの先頭へ