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
2016/12/30 2,244 2,323 2,240 2,304 173,900
2016/12/29 2,285 2,285 2,216 2,244 150,400
2016/12/28 2,255 2,302 2,250 2,288 143,000
2016/12/27 2,345 2,375 2,263 2,282 270,900
2016/12/26 2,285 2,383 2,285 2,353 369,400
2016/12/22 2,257 2,277 2,205 2,214 183,200
2016/12/21 2,227 2,269 2,210 2,243 220,400
2016/12/20 2,172 2,243 2,158 2,230 248,400
2016/12/19 2,150 2,184 2,145 2,170 234,500
2016/12/16 2,150 2,162 2,141 2,145 230,500
2016/12/15 2,180 2,180 2,122 2,143 212,600
2016/12/14 2,137 2,185 2,125 2,175 250,300
2016/12/13 2,149 2,157 2,103 2,121 327,100
2016/12/12 2,300 2,315 2,140 2,159 721,500
2016/12/09 2,350 2,404 2,329 2,378 161,500
2016/12/08 2,326 2,339 2,283 2,325 130,700
2016/12/07 2,316 2,328 2,274 2,307 92,300
2016/12/06 2,361 2,363 2,307 2,315 77,500
2016/12/05 2,351 2,367 2,314 2,335 70,400
2016/12/02 2,350 2,420 2,303 2,353 187,400
2016/12/01 2,424 2,426 2,370 2,379 111,100
2016/11/30 2,411 2,431 2,393 2,414 134,900
2016/11/29 2,416 2,438 2,395 2,418 109,200
2016/11/28 2,391 2,441 2,380 2,429 214,000
2016/11/25 2,475 2,475 2,415 2,426 137,400
2016/11/24 2,481 2,483 2,440 2,452 74,800
2016/11/22 2,402 2,462 2,399 2,459 68,500
2016/11/21 2,441 2,446 2,407 2,421 82,300
2016/11/18 2,500 2,520 2,425 2,441 226,900
2016/11/17 2,355 2,445 2,345 2,429 299,500
2016/11/16 2,322 2,357 2,318 2,346 104,300
2016/11/15 2,293 2,316 2,251 2,309 145,600
2016/11/14 2,249 2,305 2,249 2,283 121,300
2016/11/11 2,320 2,329 2,211 2,214 222,600
2016/11/10 2,250 2,325 2,243 2,312 207,600
2016/11/09 2,205 2,268 2,111 2,150 299,600
2016/11/08 2,250 2,264 2,197 2,202 129,800
2016/11/07 2,240 2,252 2,199 2,241 109,600
2016/11/04 2,225 2,230 2,165 2,213 144,100
2016/11/02 2,284 2,330 2,233 2,235 176,500
2016/11/01 2,396 2,410 2,309 2,320 187,500
2016/10/31 2,358 2,416 2,350 2,382 383,700
2016/10/28 2,222 2,271 2,222 2,256 102,300
2016/10/27 2,259 2,269 2,209 2,227 122,700
2016/10/26 2,258 2,280 2,245 2,280 64,100
2016/10/25 2,274 2,285 2,226 2,261 71,900
2016/10/24 2,255 2,278 2,241 2,263 73,500
2016/10/21 2,275 2,290 2,258 2,267 73,500
2016/10/20 2,345 2,347 2,278 2,280 134,900
2016/10/19 2,339 2,357 2,329 2,338 106,900
2016/10/18 2,320 2,351 2,317 2,340 112,400
2016/10/17 2,290 2,324 2,250 2,311 99,300
2016/10/14 2,330 2,334 2,283 2,296 138,300
2016/10/13 2,246 2,320 2,229 2,319 188,400
2016/10/12 2,270 2,298 2,219 2,227 157,400
2016/10/11 2,308 2,345 2,271 2,284 158,500
2016/10/07 2,348 2,379 2,308 2,327 131,100
2016/10/06 2,394 2,394 2,337 2,359 136,000
2016/10/05 2,388 2,396 2,339 2,376 189,900
2016/10/04 2,338 2,390 2,323 2,388 231,500
2016/10/03 2,307 2,334 2,290 2,332 209,300
2016/09/30 2,300 2,363 2,260 2,353 158,100
2016/09/29 2,354 2,375 2,310 2,348 185,500
2016/09/28 2,288 2,385 2,288 2,354 301,000
2016/09/27 2,248 2,299 2,206 2,286 214,000
2016/09/26 2,269 2,292 2,233 2,266 171,700
2016/09/23 2,222 2,279 2,222 2,279 239,100
2016/09/21 2,155 2,204 2,150 2,199 189,400
2016/09/20 2,139 2,200 2,130 2,183 258,700
2016/09/16 2,082 2,121 2,050 2,121 166,700
2016/09/15 2,055 2,091 2,038 2,064 167,900
2016/09/14 2,096 2,175 2,073 2,077 420,600
2016/09/13 2,003 2,096 1,975 2,093 592,300
2016/09/12 1,920 2,007 1,920 1,965 532,400
2016/09/09 1,918 1,950 1,880 1,910 221,500
2016/09/08 1,979 1,979 1,927 1,942 115,500
2016/09/07 1,877 1,976 1,863 1,971 177,200
2016/09/06 1,817 1,911 1,816 1,893 157,900
2016/09/05 1,850 1,852 1,801 1,808 141,200
2016/09/02 1,874 1,889 1,842 1,847 77,700
2016/09/01 1,880 1,896 1,868 1,874 58,500
2016/08/31 1,864 1,892 1,850 1,883 81,600
2016/08/30 1,844 1,900 1,841 1,872 80,500
2016/08/29 1,824 1,846 1,813 1,845 41,100
2016/08/26 1,822 1,849 1,800 1,818 95,200
2016/08/25 1,893 1,916 1,843 1,846 119,800
2016/08/24 1,880 1,928 1,877 1,913 80,100
2016/08/23 1,864 1,907 1,862 1,874 72,900
2016/08/22 1,839 1,884 1,829 1,880 72,100
2016/08/19 1,841 1,856 1,825 1,846 61,200
2016/08/18 1,825 1,855 1,817 1,827 86,400
2016/08/17 1,861 1,880 1,812 1,825 152,100
2016/08/16 1,840 1,895 1,830 1,859 170,200
2016/08/15 1,809 1,838 1,791 1,822 190,100
2016/08/12 1,752 1,786 1,732 1,769 116,500
2016/08/10 1,731 1,748 1,730 1,744 87,100
2016/08/09 1,674 1,725 1,671 1,721 93,100
2016/08/08 1,695 1,709 1,650 1,661 141,500
2016/08/05 1,713 1,738 1,658 1,685 180,000
2016/08/04 1,710 1,728 1,688 1,695 142,800
2016/08/03 1,755 1,764 1,702 1,704 236,500
2016/08/02 1,770 1,797 1,740 1,791 299,100
2016/08/01 1,870 1,874 1,733 1,768 597,100
2016/07/29 2,017 2,033 1,891 1,919 432,800
2016/07/28 2,003 2,058 1,980 2,046 380,800
2016/07/27 1,947 2,050 1,947 2,029 509,600
2016/07/26 1,949 1,978 1,913 1,933 228,500
2016/07/25 1,931 1,968 1,904 1,953 267,700
2016/07/22 1,950 1,997 1,931 1,949 232,700
2016/07/21 1,910 1,975 1,892 1,966 304,800
2016/07/20 1,955 1,969 1,901 1,922 253,000
2016/07/19 1,911 1,996 1,890 1,966 555,100
2016/07/15 1,993 2,029 1,932 1,937 375,100
2016/07/14 1,960 2,022 1,943 1,953 412,600
2016/07/13 1,970 1,970 1,914 1,957 352,200
2016/07/12 1,970 1,993 1,903 1,959 488,500
2016/07/11 1,859 1,960 1,856 1,930 523,900
2016/07/08 1,813 1,880 1,801 1,832 407,800
2016/07/07 1,792 1,836 1,785 1,803 276,300
2016/07/06 1,777 1,812 1,760 1,807 212,800
2016/07/05 1,847 1,860 1,802 1,819 263,800
2016/07/04 1,831 1,876 1,821 1,851 377,300
2016/07/01 1,788 1,817 1,764 1,801 360,300
2016/06/30 1,815 1,849 1,758 1,769 535,500
2016/06/29 1,840 1,874 1,811 1,822 446,200
2016/06/28 1,702 1,838 1,700 1,811 656,600
2016/06/27 1,874 1,890 1,759 1,782 1,558,900
2016/06/24 1,981 1,999 1,550 1,795 5,435,300
2016/06/23 2,031 2,031 2,011 2,031 1,114,200
2016/06/22 1,540 1,667 1,524 1,631 1,036,800
2016/06/21 1,464 1,508 1,457 1,497 175,700
2016/06/20 1,438 1,479 1,402 1,471 207,500
2016/06/17 1,510 1,525 1,427 1,440 338,100
2016/06/16 1,613 1,620 1,481 1,499 390,200
2016/06/15 1,596 1,654 1,587 1,626 205,200
2016/06/14 1,712 1,722 1,623 1,630 373,000
2016/06/13 1,720 1,785 1,703 1,752 538,400
2016/06/10 1,781 1,787 1,721 1,768 248,100
2016/06/09 1,757 1,770 1,715 1,738 166,500
2016/06/08 1,757 1,762 1,727 1,755 68,500
2016/06/07 1,708 1,752 1,703 1,751 99,700
2016/06/06 1,714 1,739 1,676 1,736 137,800
2016/06/03 1,732 1,738 1,711 1,735 92,800
2016/06/02 1,729 1,783 1,723 1,731 229,400
2016/06/01 1,864 1,864 1,728 1,742 738,000
2016/05/31 1,670 1,699 1,650 1,695 126,600
2016/05/30 1,615 1,668 1,607 1,657 184,100
2016/05/27 1,578 1,603 1,568 1,600 64,400
2016/05/26 1,619 1,627 1,582 1,591 100,400
2016/05/25 1,629 1,649 1,588 1,604 163,500
2016/05/24 1,653 1,653 1,600 1,604 129,900
2016/05/23 1,636 1,666 1,607 1,658 147,600
2016/05/20 1,567 1,652 1,567 1,636 242,700
2016/05/19 1,553 1,579 1,539 1,558 185,600
2016/05/18 1,610 1,610 1,520 1,538 191,100
2016/05/17 1,587 1,611 1,585 1,598 62,500
2016/05/16 1,639 1,644 1,566 1,567 159,300
2016/05/13 1,647 1,654 1,614 1,635 86,500
2016/05/12 1,679 1,680 1,639 1,652 103,100
2016/05/11 1,674 1,687 1,637 1,643 78,400
2016/05/10 1,653 1,657 1,634 1,644 78,600
2016/05/09 1,605 1,656 1,605 1,644 122,700
2016/05/06 1,584 1,599 1,570 1,598 118,300
2016/05/02 1,567 1,584 1,545 1,567 113,200
2016/04/28 1,656 1,707 1,599 1,604 193,400
2016/04/27 1,631 1,671 1,611 1,645 295,200
2016/04/26 1,697 1,704 1,614 1,631 150,300
2016/04/25 1,752 1,762 1,690 1,695 122,300
2016/04/22 1,747 1,765 1,703 1,757 201,700
2016/04/21 1,668 1,775 1,643 1,749 369,200
2016/04/20 1,657 1,669 1,623 1,630 144,400
2016/04/19 1,613 1,656 1,592 1,652 177,800
2016/04/18 1,607 1,607 1,562 1,571 155,700
2016/04/15 1,645 1,674 1,637 1,648 133,500
2016/04/14 1,655 1,668 1,630 1,644 167,000
2016/04/13 1,601 1,653 1,601 1,637 130,800
2016/04/12 1,626 1,650 1,587 1,599 159,800
2016/04/11 1,588 1,634 1,572 1,627 159,800
2016/04/08 1,554 1,614 1,538 1,591 297,800
2016/04/07 1,601 1,663 1,583 1,609 150,200
2016/04/06 1,589 1,620 1,560 1,608 150,000
2016/04/05 1,703 1,708 1,590 1,599 233,800
2016/04/04 1,727 1,760 1,704 1,717 160,300
2016/04/01 1,830 1,839 1,735 1,747 261,200
2016/03/31 1,799 1,871 1,764 1,857 420,200
2016/03/30 1,732 1,787 1,713 1,769 159,300
2016/03/29 1,660 1,739 1,660 1,732 187,500
2016/03/28 1,637 1,658 1,618 1,646 108,800
2016/03/25 1,682 1,691 1,625 1,634 159,700
2016/03/24 1,654 1,719 1,651 1,681 234,800
2016/03/23 1,656 1,687 1,654 1,665 134,800
2016/03/22 1,631 1,668 1,626 1,654 203,300
2016/03/18 1,641 1,641 1,581 1,607 145,200
2016/03/17 1,647 1,670 1,609 1,624 199,600
2016/03/16 1,690 1,750 1,628 1,648 348,000
2016/03/15 1,620 1,699 1,558 1,687 446,500
2016/03/14 1,522 1,615 1,502 1,580 552,500
2016/03/11 1,548 1,602 1,527 1,591 172,900
2016/03/10 1,560 1,587 1,541 1,567 161,300
2016/03/09 1,554 1,582 1,533 1,542 145,500
2016/03/08 1,620 1,638 1,545 1,592 198,500
2016/03/07 1,703 1,703 1,622 1,624 343,000
2016/03/04 1,598 1,632 1,560 1,615 214,700
2016/03/03 1,536 1,608 1,536 1,605 128,200
2016/03/02 1,486 1,557 1,463 1,534 177,600
2016/03/01 1,424 1,446 1,392 1,444 244,000
2016/02/29 1,450 1,458 1,416 1,424 171,400
2016/02/26 1,409 1,448 1,380 1,390 149,200
2016/02/25 1,404 1,443 1,401 1,408 109,900
2016/02/24 1,367 1,421 1,360 1,396 136,500
2016/02/23 1,444 1,475 1,393 1,397 155,700
2016/02/22 1,405 1,437 1,397 1,431 98,500
2016/02/19 1,403 1,425 1,368 1,411 168,400
2016/02/18 1,459 1,470 1,431 1,449 147,500
2016/02/17 1,421 1,452 1,353 1,390 192,200
2016/02/16 1,360 1,468 1,360 1,427 171,300
2016/02/15 1,370 1,385 1,322 1,372 123,500
2016/02/12 1,327 1,380 1,288 1,292 214,300
2016/02/10 1,538 1,551 1,408 1,445 176,400
2016/02/09 1,565 1,569 1,504 1,538 109,200
2016/02/08 1,550 1,664 1,534 1,645 75,100
2016/02/05 1,615 1,620 1,564 1,595 109,400
2016/02/04 1,616 1,678 1,616 1,649 85,200
2016/02/03 1,653 1,698 1,626 1,643 125,400
2016/02/02 1,740 1,764 1,700 1,707 89,500
2016/02/01 1,704 1,753 1,698 1,740 122,700
2016/01/29 1,680 1,710 1,621 1,696 153,900
2016/01/28 1,633 1,695 1,615 1,676 102,800
2016/01/27 1,617 1,656 1,596 1,643 172,600
2016/01/26 1,573 1,610 1,546 1,582 133,000
2016/01/25 1,601 1,617 1,556 1,613 143,200
2016/01/22 1,510 1,580 1,506 1,572 191,700
2016/01/21 1,521 1,609 1,457 1,468 237,000
2016/01/20 1,598 1,598 1,503 1,517 191,000
2016/01/19 1,510 1,581 1,507 1,573 245,000
2016/01/18 1,469 1,504 1,454 1,488 169,100
2016/01/15 1,589 1,606 1,534 1,545 194,500
2016/01/14 1,545 1,545 1,481 1,534 175,400
2016/01/13 1,560 1,598 1,545 1,589 132,500
2016/01/12 1,620 1,637 1,496 1,526 295,700
2016/01/08 1,640 1,676 1,613 1,634 170,700
2016/01/07 1,665 1,745 1,657 1,680 347,000
2016/01/06 1,705 1,715 1,661 1,670 115,400
2016/01/05 1,715 1,741 1,681 1,711 179,200
2016/01/04 1,792 1,817 1,745 1,748 137,300

このページの先頭へ