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
2017/12/29 2,710 2,730 2,700 2,710 200,400
2017/12/28 2,750 2,760 2,696 2,707 386,000
2017/12/27 2,676 2,738 2,664 2,738 379,900
2017/12/26 2,746 2,746 2,676 2,682 331,600
2017/12/25 2,814 2,814 2,685 2,717 672,400
2017/12/22 2,818 2,827 2,780 2,794 371,800
2017/12/21 2,858 2,869 2,797 2,816 300,700
2017/12/20 2,931 2,945 2,842 2,858 340,800
2017/12/19 2,990 3,005 2,902 2,934 426,200
2017/12/18 3,080 3,105 2,984 2,997 444,400
2017/12/15 3,190 3,225 3,100 3,110 298,200
2017/12/14 3,215 3,295 3,140 3,225 513,000
2017/12/13 3,280 3,330 3,255 3,285 357,200
2017/12/12 3,195 3,300 3,140 3,285 597,300
2017/12/11 3,075 3,320 3,060 3,210 1,344,300
2017/12/08 2,865 2,953 2,846 2,932 278,000
2017/12/07 2,770 2,867 2,770 2,866 212,800
2017/12/06 2,874 2,892 2,764 2,782 215,300
2017/12/05 2,881 2,918 2,845 2,895 223,900
2017/12/04 2,820 2,903 2,810 2,883 207,700
2017/12/01 2,832 2,840 2,802 2,823 128,000
2017/11/30 2,840 2,847 2,785 2,847 229,700
2017/11/29 2,871 2,897 2,851 2,858 75,000
2017/11/28 2,900 2,905 2,831 2,889 91,900
2017/11/27 2,910 2,925 2,893 2,906 119,100
2017/11/24 2,890 2,919 2,881 2,900 126,300
2017/11/22 2,905 2,923 2,892 2,897 120,000
2017/11/21 2,880 2,894 2,839 2,886 141,400
2017/11/20 2,799 2,862 2,796 2,856 118,800
2017/11/17 2,830 2,830 2,776 2,801 151,000
2017/11/16 2,766 2,826 2,766 2,793 128,000
2017/11/15 2,843 2,859 2,743 2,757 252,000
2017/11/14 2,849 2,874 2,814 2,859 123,300
2017/11/13 2,843 2,883 2,843 2,846 79,700
2017/11/10 2,847 2,880 2,829 2,843 141,300
2017/11/09 2,937 2,971 2,846 2,890 214,000
2017/11/08 2,942 2,958 2,914 2,937 131,800
2017/11/07 2,930 2,953 2,901 2,942 140,300
2017/11/06 2,950 2,970 2,919 2,932 106,700
2017/11/02 2,971 2,984 2,909 2,937 171,900
2017/11/01 2,993 3,005 2,963 2,977 171,200
2017/10/31 2,960 3,005 2,953 2,995 141,300
2017/10/30 2,951 2,994 2,915 2,992 226,500
2017/10/27 2,924 2,994 2,915 2,949 221,100
2017/10/26 2,843 2,912 2,834 2,908 160,100
2017/10/25 2,940 2,949 2,853 2,861 188,000
2017/10/24 2,857 2,963 2,852 2,945 271,200
2017/10/23 2,854 2,876 2,822 2,841 141,700
2017/10/20 2,840 2,876 2,811 2,820 122,700
2017/10/19 2,824 2,872 2,820 2,840 134,100
2017/10/18 2,802 2,854 2,802 2,814 157,000
2017/10/17 2,821 2,843 2,792 2,801 100,000
2017/10/16 2,834 2,857 2,792 2,813 135,800
2017/10/13 2,880 2,885 2,812 2,826 185,700
2017/10/12 2,904 2,909 2,856 2,871 132,400
2017/10/11 2,868 2,923 2,868 2,895 152,700
2017/10/10 2,904 2,924 2,878 2,888 122,300
2017/10/06 2,905 2,920 2,856 2,869 115,800
2017/10/05 2,922 2,955 2,872 2,885 156,900
2017/10/04 2,919 2,928 2,873 2,916 181,800
2017/10/03 2,960 2,964 2,892 2,919 243,400
2017/10/02 3,005 3,060 2,948 2,965 180,500
2017/09/29 2,961 2,987 2,943 2,953 172,200
2017/09/28 2,978 2,980 2,925 2,949 239,100
2017/09/27 3,000 3,015 2,932 2,957 165,700
2017/09/26 3,010 3,020 2,972 2,981 208,500
2017/09/25 3,105 3,110 3,030 3,050 159,100
2017/09/22 3,150 3,160 3,025 3,085 253,600
2017/09/21 3,180 3,200 3,110 3,150 354,900
2017/09/20 3,075 3,195 3,065 3,190 644,600
2017/09/19 3,070 3,075 3,005 3,065 340,500
2017/09/15 2,980 3,030 2,970 3,025 391,700
2017/09/14 2,932 3,065 2,920 3,030 982,800
2017/09/13 2,801 2,990 2,797 2,912 951,300
2017/09/12 2,920 2,920 2,744 2,846 1,101,400
2017/09/11 2,788 2,944 2,699 2,928 2,520,600
2017/09/08 2,542 2,564 2,472 2,488 311,100
2017/09/07 2,630 2,654 2,536 2,541 238,900
2017/09/06 2,535 2,593 2,516 2,580 278,800
2017/09/05 2,757 2,763 2,555 2,570 472,100
2017/09/04 2,802 2,811 2,750 2,764 197,200
2017/09/01 2,890 2,932 2,810 2,832 360,900
2017/08/31 2,770 3,000 2,737 2,879 1,281,000
2017/08/30 2,710 2,731 2,673 2,695 202,500
2017/08/29 2,674 2,693 2,637 2,687 136,300
2017/08/28 2,630 2,674 2,629 2,673 122,400
2017/08/25 2,655 2,682 2,626 2,635 103,400
2017/08/24 2,638 2,667 2,633 2,652 97,200
2017/08/23 2,662 2,681 2,647 2,660 104,800
2017/08/22 2,632 2,670 2,624 2,634 140,200
2017/08/21 2,678 2,695 2,631 2,636 147,200
2017/08/18 2,693 2,709 2,670 2,693 200,300
2017/08/17 2,672 2,697 2,667 2,696 90,300
2017/08/16 2,662 2,664 2,612 2,657 157,200
2017/08/15 2,589 2,653 2,589 2,642 177,700
2017/08/14 2,550 2,582 2,527 2,576 189,500
2017/08/10 2,613 2,639 2,573 2,590 167,700
2017/08/09 2,706 2,710 2,601 2,632 290,900
2017/08/08 2,725 2,741 2,705 2,735 92,800
2017/08/07 2,741 2,741 2,694 2,705 115,900
2017/08/04 2,691 2,704 2,663 2,691 190,600
2017/08/03 2,781 2,787 2,686 2,700 199,800
2017/08/02 2,756 2,826 2,734 2,800 162,100
2017/08/01 2,812 2,816 2,701 2,706 213,700
2017/07/31 2,862 2,865 2,792 2,834 194,000
2017/07/28 2,935 2,936 2,845 2,860 186,400
2017/07/27 2,945 2,971 2,934 2,958 107,600
2017/07/26 2,978 3,005 2,960 2,969 107,500
2017/07/25 3,060 3,060 2,972 2,972 158,900
2017/07/24 3,005 3,055 2,990 3,055 128,300
2017/07/21 3,065 3,065 2,990 3,000 110,400
2017/07/20 3,040 3,085 3,035 3,040 183,800
2017/07/19 2,986 3,060 2,986 3,040 127,700
2017/07/18 3,010 3,010 2,959 2,985 157,200
2017/07/14 3,000 3,000 2,950 2,977 138,900
2017/07/13 2,928 2,990 2,925 2,989 202,500
2017/07/12 2,902 2,930 2,886 2,898 166,600
2017/07/11 2,907 2,928 2,891 2,917 80,300
2017/07/10 2,915 2,946 2,894 2,925 82,100
2017/07/07 2,880 2,913 2,872 2,900 83,300
2017/07/06 2,938 2,944 2,894 2,901 128,600
2017/07/05 2,890 2,926 2,841 2,924 179,500
2017/07/04 2,988 2,988 2,883 2,890 177,800
2017/07/03 2,995 3,015 2,937 2,970 151,400
2017/06/30 2,935 2,986 2,908 2,980 247,200
2017/06/29 2,920 2,988 2,912 2,985 188,200
2017/06/28 2,920 2,960 2,896 2,898 212,300
2017/06/27 3,000 3,000 2,935 2,943 235,900
2017/06/26 2,964 3,010 2,962 2,987 213,700
2017/06/23 3,085 3,095 2,953 2,956 286,000
2017/06/22 3,090 3,105 3,060 3,085 140,200
2017/06/21 3,080 3,115 3,055 3,090 167,100
2017/06/20 3,095 3,110 3,040 3,080 142,000
2017/06/19 3,000 3,075 3,000 3,065 128,900
2017/06/16 3,005 3,080 2,985 3,000 270,200
2017/06/15 3,010 3,035 2,942 2,960 321,300
2017/06/14 3,100 3,120 3,000 3,035 285,700
2017/06/13 3,185 3,190 3,015 3,075 452,500
2017/06/12 3,345 3,350 3,180 3,195 689,800
2017/06/09 3,060 3,150 3,045 3,135 365,800
2017/06/08 3,035 3,065 3,005 3,035 138,000
2017/06/07 3,035 3,055 2,996 3,035 133,800
2017/06/06 3,190 3,195 3,000 3,035 285,000
2017/06/05 3,050 3,190 3,050 3,180 339,200
2017/06/02 3,080 3,100 3,025 3,025 166,300
2017/06/01 3,020 3,060 2,991 3,040 178,300
2017/05/31 3,105 3,105 3,010 3,020 211,800
2017/05/30 3,110 3,140 3,075 3,110 144,600
2017/05/29 3,080 3,130 3,045 3,105 127,600
2017/05/26 3,110 3,115 3,060 3,080 104,800
2017/05/25 3,060 3,115 3,060 3,095 175,200
2017/05/24 3,025 3,065 3,020 3,035 160,900
2017/05/23 2,970 3,015 2,970 3,015 164,900
2017/05/22 2,966 2,968 2,919 2,953 87,300
2017/05/19 2,946 3,010 2,918 2,950 461,800
2017/05/18 2,885 2,965 2,885 2,919 151,700
2017/05/17 2,942 2,978 2,929 2,954 151,300
2017/05/16 2,949 2,963 2,895 2,930 102,800
2017/05/15 2,846 2,940 2,846 2,917 95,600
2017/05/12 2,964 2,971 2,882 2,896 130,400
2017/05/11 3,000 3,020 2,953 2,964 192,800
2017/05/10 2,970 3,040 2,969 2,994 287,100
2017/05/09 2,915 2,964 2,910 2,940 232,900
2017/05/08 2,879 2,915 2,875 2,891 200,100
2017/05/02 2,915 2,915 2,820 2,837 245,500
2017/05/01 2,940 2,965 2,902 2,910 141,400
2017/04/28 2,925 2,948 2,871 2,930 247,200
2017/04/27 2,940 2,964 2,882 2,904 359,900
2017/04/26 2,840 2,968 2,835 2,940 513,700
2017/04/25 2,805 2,834 2,788 2,814 148,100
2017/04/24 2,847 2,870 2,780 2,780 122,000
2017/04/21 2,820 2,862 2,781 2,816 139,000
2017/04/20 2,845 2,856 2,788 2,817 143,700
2017/04/19 2,752 2,885 2,728 2,838 303,800
2017/04/18 2,748 2,828 2,727 2,796 356,000
2017/04/17 2,553 2,717 2,553 2,685 190,700
2017/04/14 2,668 2,716 2,561 2,582 218,300
2017/04/13 2,645 2,732 2,622 2,707 162,400
2017/04/12 2,710 2,720 2,630 2,687 156,100
2017/04/11 2,799 2,839 2,710 2,742 257,300
2017/04/10 2,693 2,795 2,679 2,791 315,300
2017/04/07 2,630 2,700 2,601 2,680 145,900
2017/04/06 2,697 2,697 2,617 2,653 121,100
2017/04/05 2,668 2,710 2,645 2,699 165,200
2017/04/04 2,704 2,722 2,584 2,637 163,500
2017/04/03 2,645 2,708 2,622 2,695 175,400
2017/03/31 2,668 2,705 2,600 2,661 201,300
2017/03/30 2,755 2,776 2,668 2,675 149,500
2017/03/29 2,737 2,753 2,717 2,747 122,100
2017/03/28 2,690 2,728 2,670 2,722 165,900
2017/03/27 2,680 2,750 2,628 2,651 183,600
2017/03/24 2,667 2,705 2,651 2,688 141,400
2017/03/23 2,649 2,710 2,612 2,679 244,300
2017/03/22 2,574 2,668 2,570 2,643 243,500
2017/03/21 2,540 2,653 2,531 2,637 408,200
2017/03/17 2,580 2,585 2,520 2,551 311,800
2017/03/16 2,450 2,589 2,449 2,581 613,400
2017/03/15 2,443 2,467 2,405 2,412 201,600
2017/03/14 2,382 2,449 2,366 2,443 320,300
2017/03/13 2,361 2,432 2,357 2,384 641,000
2017/03/10 2,276 2,293 2,251 2,293 154,600
2017/03/09 2,275 2,282 2,252 2,267 56,100
2017/03/08 2,239 2,273 2,233 2,261 62,800
2017/03/07 2,277 2,304 2,238 2,257 131,800
2017/03/06 2,263 2,298 2,246 2,274 137,800
2017/03/03 2,239 2,270 2,222 2,265 143,200
2017/03/02 2,198 2,238 2,189 2,238 178,500
2017/03/01 2,183 2,193 2,140 2,188 142,500
2017/02/28 2,193 2,202 2,174 2,183 57,700
2017/02/27 2,188 2,212 2,174 2,188 76,700
2017/02/24 2,210 2,219 2,189 2,196 81,900
2017/02/23 2,184 2,215 2,176 2,212 76,500
2017/02/22 2,209 2,220 2,159 2,176 114,000
2017/02/21 2,154 2,213 2,151 2,210 185,400
2017/02/20 2,165 2,165 2,122 2,136 124,400
2017/02/17 2,155 2,186 2,125 2,173 108,200
2017/02/16 2,212 2,212 2,164 2,171 90,900
2017/02/15 2,164 2,216 2,150 2,209 206,900
2017/02/14 2,171 2,191 2,151 2,164 115,000
2017/02/13 2,175 2,175 2,143 2,170 80,400
2017/02/10 2,145 2,168 2,119 2,158 127,200
2017/02/09 2,119 2,167 2,116 2,136 157,000
2017/02/08 2,077 2,117 2,069 2,111 96,300
2017/02/07 2,085 2,105 2,072 2,081 147,000
2017/02/06 2,153 2,156 2,055 2,081 338,200
2017/02/03 2,160 2,185 2,118 2,146 222,500
2017/02/02 2,277 2,281 2,126 2,153 968,900
2017/02/01 2,112 2,114 2,036 2,091 211,000
2017/01/31 2,160 2,160 2,126 2,139 91,200
2017/01/30 2,155 2,180 2,149 2,178 92,400
2017/01/27 2,167 2,167 2,105 2,163 178,500
2017/01/26 2,179 2,192 2,155 2,175 136,600
2017/01/25 2,145 2,160 2,125 2,153 82,700
2017/01/24 2,139 2,148 2,120 2,134 105,800
2017/01/23 2,178 2,178 2,134 2,139 180,400
2017/01/20 2,176 2,201 2,160 2,190 114,500
2017/01/19 2,205 2,215 2,163 2,176 130,200
2017/01/18 2,205 2,215 2,174 2,203 134,500
2017/01/17 2,220 2,249 2,172 2,206 218,900
2017/01/16 2,330 2,334 2,259 2,267 179,400
2017/01/13 2,306 2,376 2,305 2,355 286,600
2017/01/12 2,306 2,334 2,266 2,293 146,400
2017/01/11 2,350 2,356 2,276 2,296 367,400
2017/01/10 2,377 2,413 2,350 2,404 169,400
2017/01/06 2,370 2,404 2,350 2,385 120,700
2017/01/05 2,347 2,385 2,324 2,374 169,100
2017/01/04 2,291 2,363 2,291 2,353 186,600

このページの先頭へ