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 |
---|---|---|---|---|---|
2018/12/28 | 1,440 | 1,488 | 1,435 | 1,450 | 321,500 |
2018/12/27 | 1,428 | 1,456 | 1,382 | 1,441 | 409,700 |
2018/12/26 | 1,283 | 1,332 | 1,280 | 1,312 | 338,800 |
2018/12/25 | 1,249 | 1,320 | 1,249 | 1,258 | 487,300 |
2018/12/21 | 1,456 | 1,457 | 1,385 | 1,407 | 382,300 |
2018/12/20 | 1,512 | 1,521 | 1,457 | 1,470 | 258,900 |
2018/12/19 | 1,480 | 1,536 | 1,446 | 1,517 | 253,600 |
2018/12/18 | 1,528 | 1,545 | 1,473 | 1,477 | 260,100 |
2018/12/17 | 1,587 | 1,606 | 1,544 | 1,571 | 332,500 |
2018/12/14 | 1,576 | 1,608 | 1,525 | 1,577 | 392,700 |
2018/12/13 | 1,527 | 1,600 | 1,524 | 1,589 | 380,000 |
2018/12/12 | 1,483 | 1,521 | 1,428 | 1,515 | 374,100 |
2018/12/11 | 1,540 | 1,572 | 1,471 | 1,485 | 366,100 |
2018/12/10 | 1,591 | 1,646 | 1,501 | 1,521 | 758,000 |
2018/12/07 | 1,700 | 1,725 | 1,656 | 1,670 | 302,900 |
2018/12/06 | 1,680 | 1,703 | 1,664 | 1,666 | 305,300 |
2018/12/05 | 1,645 | 1,702 | 1,640 | 1,669 | 143,600 |
2018/12/04 | 1,709 | 1,742 | 1,683 | 1,685 | 236,300 |
2018/12/03 | 1,701 | 1,733 | 1,698 | 1,707 | 169,800 |
2018/11/30 | 1,687 | 1,702 | 1,669 | 1,695 | 213,000 |
2018/11/29 | 1,698 | 1,718 | 1,666 | 1,679 | 195,100 |
2018/11/28 | 1,659 | 1,681 | 1,640 | 1,666 | 218,500 |
2018/11/27 | 1,645 | 1,660 | 1,607 | 1,648 | 181,500 |
2018/11/26 | 1,595 | 1,644 | 1,589 | 1,626 | 273,000 |
2018/11/22 | 1,622 | 1,640 | 1,593 | 1,635 | 264,900 |
2018/11/21 | 1,601 | 1,669 | 1,601 | 1,625 | 222,400 |
2018/11/20 | 1,700 | 1,709 | 1,656 | 1,664 | 235,400 |
2018/11/19 | 1,689 | 1,746 | 1,672 | 1,730 | 194,100 |
2018/11/16 | 1,750 | 1,762 | 1,691 | 1,699 | 388,200 |
2018/11/15 | 1,754 | 1,781 | 1,740 | 1,753 | 259,300 |
2018/11/14 | 1,800 | 1,822 | 1,767 | 1,777 | 301,600 |
2018/11/13 | 1,811 | 1,847 | 1,781 | 1,809 | 347,300 |
2018/11/12 | 1,912 | 1,929 | 1,851 | 1,861 | 323,300 |
2018/11/09 | 2,016 | 2,048 | 1,915 | 1,939 | 356,800 |
2018/11/08 | 2,000 | 2,037 | 1,981 | 2,028 | 284,500 |
2018/11/07 | 1,925 | 1,969 | 1,885 | 1,960 | 424,400 |
2018/11/06 | 1,942 | 1,983 | 1,893 | 1,916 | 276,800 |
2018/11/05 | 1,860 | 1,981 | 1,855 | 1,925 | 485,800 |
2018/11/02 | 1,820 | 1,879 | 1,790 | 1,869 | 474,000 |
2018/11/01 | 2,052 | 2,062 | 1,792 | 1,800 | 1,245,500 |
2018/10/31 | 2,030 | 2,161 | 2,030 | 2,152 | 611,900 |
2018/10/30 | 1,830 | 2,022 | 1,802 | 1,997 | 801,700 |
2018/10/29 | 1,905 | 2,093 | 1,812 | 1,829 | 1,443,800 |
2018/10/26 | 1,880 | 1,930 | 1,808 | 1,842 | 320,500 |
2018/10/25 | 1,978 | 1,987 | 1,834 | 1,840 | 687,900 |
2018/10/24 | 1,965 | 2,058 | 1,898 | 2,040 | 481,700 |
2018/10/23 | 1,977 | 2,014 | 1,948 | 1,955 | 347,400 |
2018/10/22 | 1,957 | 1,971 | 1,930 | 1,955 | 196,600 |
2018/10/19 | 1,930 | 1,967 | 1,914 | 1,958 | 190,500 |
2018/10/18 | 1,966 | 1,992 | 1,949 | 1,960 | 180,100 |
2018/10/17 | 1,950 | 1,974 | 1,933 | 1,963 | 211,400 |
2018/10/16 | 1,840 | 1,907 | 1,837 | 1,900 | 197,800 |
2018/10/15 | 1,862 | 1,891 | 1,833 | 1,844 | 269,300 |
2018/10/12 | 1,738 | 1,828 | 1,738 | 1,826 | 159,900 |
2018/10/11 | 1,744 | 1,772 | 1,724 | 1,748 | 306,100 |
2018/10/10 | 1,833 | 1,864 | 1,810 | 1,833 | 170,800 |
2018/10/09 | 1,809 | 1,834 | 1,789 | 1,824 | 201,800 |
2018/10/05 | 1,871 | 1,876 | 1,814 | 1,831 | 206,700 |
2018/10/04 | 1,886 | 1,901 | 1,871 | 1,892 | 110,000 |
2018/10/03 | 1,895 | 1,903 | 1,871 | 1,887 | 169,800 |
2018/10/02 | 1,942 | 1,956 | 1,897 | 1,899 | 160,500 |
2018/10/01 | 1,938 | 1,963 | 1,908 | 1,946 | 133,400 |
2018/09/28 | 1,950 | 1,950 | 1,915 | 1,939 | 177,100 |
2018/09/27 | 1,970 | 1,979 | 1,934 | 1,938 | 135,700 |
2018/09/26 | 1,960 | 1,986 | 1,943 | 1,978 | 166,200 |
2018/09/25 | 1,900 | 1,957 | 1,868 | 1,955 | 210,500 |
2018/09/21 | 1,933 | 1,957 | 1,909 | 1,909 | 194,400 |
2018/09/20 | 1,945 | 1,955 | 1,891 | 1,926 | 191,300 |
2018/09/19 | 1,929 | 1,998 | 1,923 | 1,943 | 369,000 |
2018/09/18 | 1,864 | 1,918 | 1,851 | 1,898 | 549,000 |
2018/09/14 | 1,750 | 1,843 | 1,748 | 1,824 | 454,500 |
2018/09/13 | 1,749 | 1,774 | 1,724 | 1,741 | 275,300 |
2018/09/12 | 1,755 | 1,815 | 1,720 | 1,764 | 683,300 |
2018/09/11 | 1,732 | 1,764 | 1,702 | 1,748 | 901,000 |
2018/09/10 | 1,837 | 1,851 | 1,730 | 1,737 | 1,691,700 |
2018/09/07 | 2,063 | 2,105 | 2,028 | 2,097 | 214,600 |
2018/09/06 | 2,103 | 2,109 | 2,059 | 2,075 | 157,000 |
2018/09/05 | 2,140 | 2,163 | 2,117 | 2,127 | 190,000 |
2018/09/04 | 2,085 | 2,127 | 2,075 | 2,123 | 109,800 |
2018/09/03 | 2,105 | 2,130 | 2,072 | 2,095 | 156,000 |
2018/08/31 | 2,135 | 2,144 | 2,113 | 2,114 | 138,700 |
2018/08/30 | 2,164 | 2,198 | 2,139 | 2,154 | 116,800 |
2018/08/29 | 2,102 | 2,151 | 2,102 | 2,151 | 89,600 |
2018/08/28 | 2,144 | 2,146 | 2,101 | 2,102 | 105,400 |
2018/08/27 | 2,108 | 2,139 | 2,101 | 2,129 | 116,900 |
2018/08/24 | 2,072 | 2,121 | 2,063 | 2,096 | 172,900 |
2018/08/23 | 2,018 | 2,068 | 2,004 | 2,062 | 147,100 |
2018/08/22 | 1,985 | 2,037 | 1,965 | 2,027 | 176,900 |
2018/08/21 | 2,021 | 2,021 | 1,978 | 1,986 | 267,500 |
2018/08/20 | 2,094 | 2,108 | 2,041 | 2,043 | 157,100 |
2018/08/17 | 2,092 | 2,100 | 2,072 | 2,088 | 141,400 |
2018/08/16 | 2,122 | 2,130 | 2,064 | 2,068 | 242,700 |
2018/08/15 | 2,215 | 2,215 | 2,129 | 2,132 | 190,700 |
2018/08/14 | 2,183 | 2,216 | 2,179 | 2,198 | 212,600 |
2018/08/13 | 2,199 | 2,204 | 2,157 | 2,178 | 133,700 |
2018/08/10 | 2,230 | 2,237 | 2,199 | 2,206 | 78,700 |
2018/08/09 | 2,239 | 2,270 | 2,234 | 2,239 | 71,100 |
2018/08/08 | 2,184 | 2,252 | 2,180 | 2,240 | 159,000 |
2018/08/07 | 2,195 | 2,195 | 2,165 | 2,187 | 136,900 |
2018/08/06 | 2,222 | 2,236 | 2,191 | 2,191 | 180,400 |
2018/08/03 | 2,321 | 2,334 | 2,241 | 2,242 | 141,100 |
2018/08/02 | 2,325 | 2,358 | 2,320 | 2,323 | 106,500 |
2018/08/01 | 2,334 | 2,347 | 2,311 | 2,326 | 91,500 |
2018/07/31 | 2,318 | 2,356 | 2,300 | 2,346 | 143,000 |
2018/07/30 | 2,357 | 2,357 | 2,312 | 2,316 | 90,500 |
2018/07/27 | 2,336 | 2,358 | 2,318 | 2,357 | 99,000 |
2018/07/26 | 2,389 | 2,389 | 2,344 | 2,357 | 335,300 |
2018/07/25 | 2,385 | 2,385 | 2,338 | 2,370 | 181,600 |
2018/07/24 | 2,416 | 2,428 | 2,386 | 2,388 | 137,400 |
2018/07/23 | 2,383 | 2,413 | 2,368 | 2,411 | 137,700 |
2018/07/20 | 2,396 | 2,415 | 2,379 | 2,402 | 157,900 |
2018/07/19 | 2,355 | 2,419 | 2,349 | 2,416 | 189,800 |
2018/07/18 | 2,343 | 2,355 | 2,312 | 2,353 | 134,800 |
2018/07/17 | 2,297 | 2,320 | 2,286 | 2,318 | 130,400 |
2018/07/13 | 2,279 | 2,296 | 2,267 | 2,267 | 120,600 |
2018/07/12 | 2,270 | 2,290 | 2,253 | 2,260 | 118,300 |
2018/07/11 | 2,273 | 2,306 | 2,267 | 2,273 | 123,700 |
2018/07/10 | 2,320 | 2,324 | 2,283 | 2,291 | 120,900 |
2018/07/09 | 2,249 | 2,298 | 2,241 | 2,285 | 136,600 |
2018/07/06 | 2,200 | 2,250 | 2,170 | 2,246 | 187,200 |
2018/07/05 | 2,275 | 2,298 | 2,195 | 2,200 | 252,300 |
2018/07/04 | 2,280 | 2,300 | 2,266 | 2,283 | 160,700 |
2018/07/03 | 2,321 | 2,333 | 2,272 | 2,291 | 186,300 |
2018/07/02 | 2,350 | 2,380 | 2,306 | 2,308 | 148,500 |
2018/06/29 | 2,336 | 2,374 | 2,326 | 2,363 | 162,400 |
2018/06/28 | 2,320 | 2,328 | 2,255 | 2,312 | 218,700 |
2018/06/27 | 2,311 | 2,347 | 2,298 | 2,339 | 190,500 |
2018/06/26 | 2,345 | 2,348 | 2,292 | 2,322 | 253,300 |
2018/06/25 | 2,540 | 2,540 | 2,354 | 2,373 | 357,800 |
2018/06/22 | 2,500 | 2,536 | 2,486 | 2,499 | 179,300 |
2018/06/21 | 2,520 | 2,532 | 2,489 | 2,503 | 133,800 |
2018/06/20 | 2,480 | 2,526 | 2,437 | 2,516 | 230,100 |
2018/06/19 | 2,572 | 2,574 | 2,477 | 2,480 | 292,600 |
2018/06/18 | 2,615 | 2,617 | 2,559 | 2,562 | 211,700 |
2018/06/15 | 2,644 | 2,694 | 2,632 | 2,647 | 271,500 |
2018/06/14 | 2,587 | 2,638 | 2,577 | 2,624 | 204,300 |
2018/06/13 | 2,625 | 2,638 | 2,565 | 2,587 | 334,400 |
2018/06/12 | 2,608 | 2,678 | 2,600 | 2,633 | 485,200 |
2018/06/11 | 2,500 | 2,636 | 2,499 | 2,592 | 1,368,300 |
2018/06/08 | 2,370 | 2,465 | 2,367 | 2,426 | 395,200 |
2018/06/07 | 2,316 | 2,366 | 2,302 | 2,366 | 227,500 |
2018/06/06 | 2,281 | 2,316 | 2,281 | 2,296 | 143,800 |
2018/06/05 | 2,320 | 2,324 | 2,259 | 2,281 | 199,300 |
2018/06/04 | 2,304 | 2,332 | 2,281 | 2,332 | 187,300 |
2018/06/01 | 2,263 | 2,305 | 2,261 | 2,287 | 160,600 |
2018/05/31 | 2,268 | 2,279 | 2,251 | 2,270 | 156,000 |
2018/05/30 | 2,264 | 2,267 | 2,207 | 2,244 | 187,700 |
2018/05/29 | 2,348 | 2,348 | 2,279 | 2,285 | 150,300 |
2018/05/28 | 2,324 | 2,340 | 2,300 | 2,328 | 127,200 |
2018/05/25 | 2,294 | 2,315 | 2,279 | 2,309 | 109,600 |
2018/05/24 | 2,354 | 2,370 | 2,300 | 2,304 | 136,600 |
2018/05/23 | 2,323 | 2,364 | 2,288 | 2,358 | 199,100 |
2018/05/22 | 2,352 | 2,357 | 2,286 | 2,325 | 276,300 |
2018/05/21 | 2,351 | 2,410 | 2,351 | 2,381 | 202,300 |
2018/05/18 | 2,324 | 2,347 | 2,317 | 2,336 | 142,700 |
2018/05/17 | 2,287 | 2,324 | 2,275 | 2,311 | 108,500 |
2018/05/16 | 2,282 | 2,304 | 2,264 | 2,286 | 96,100 |
2018/05/15 | 2,277 | 2,288 | 2,248 | 2,280 | 149,700 |
2018/05/14 | 2,280 | 2,288 | 2,254 | 2,287 | 101,700 |
2018/05/11 | 2,250 | 2,271 | 2,242 | 2,257 | 89,900 |
2018/05/10 | 2,295 | 2,301 | 2,245 | 2,248 | 211,800 |
2018/05/09 | 2,320 | 2,322 | 2,285 | 2,296 | 137,600 |
2018/05/08 | 2,294 | 2,330 | 2,286 | 2,310 | 118,100 |
2018/05/07 | 2,338 | 2,345 | 2,294 | 2,300 | 108,500 |
2018/05/02 | 2,276 | 2,344 | 2,276 | 2,331 | 218,500 |
2018/05/01 | 2,266 | 2,284 | 2,247 | 2,266 | 133,400 |
2018/04/27 | 2,289 | 2,296 | 2,261 | 2,276 | 163,200 |
2018/04/26 | 2,251 | 2,297 | 2,233 | 2,291 | 275,000 |
2018/04/25 | 2,242 | 2,263 | 2,225 | 2,228 | 201,000 |
2018/04/24 | 2,277 | 2,291 | 2,248 | 2,251 | 197,900 |
2018/04/23 | 2,265 | 2,269 | 2,229 | 2,268 | 203,700 |
2018/04/20 | 2,235 | 2,317 | 2,226 | 2,271 | 298,600 |
2018/04/19 | 2,221 | 2,260 | 2,205 | 2,241 | 192,300 |
2018/04/18 | 2,242 | 2,256 | 2,198 | 2,226 | 306,400 |
2018/04/17 | 2,312 | 2,312 | 2,184 | 2,221 | 664,400 |
2018/04/16 | 2,428 | 2,428 | 2,310 | 2,321 | 350,400 |
2018/04/13 | 2,471 | 2,471 | 2,414 | 2,425 | 191,000 |
2018/04/12 | 2,461 | 2,500 | 2,448 | 2,459 | 131,800 |
2018/04/11 | 2,522 | 2,534 | 2,473 | 2,485 | 179,500 |
2018/04/10 | 2,506 | 2,544 | 2,490 | 2,522 | 125,300 |
2018/04/09 | 2,531 | 2,533 | 2,478 | 2,512 | 148,900 |
2018/04/06 | 2,593 | 2,593 | 2,529 | 2,544 | 191,900 |
2018/04/05 | 2,488 | 2,594 | 2,473 | 2,557 | 292,500 |
2018/04/04 | 2,485 | 2,504 | 2,471 | 2,488 | 111,700 |
2018/04/03 | 2,460 | 2,499 | 2,444 | 2,495 | 128,700 |
2018/04/02 | 2,518 | 2,549 | 2,481 | 2,482 | 109,400 |
2018/03/30 | 2,493 | 2,538 | 2,484 | 2,528 | 159,900 |
2018/03/29 | 2,561 | 2,561 | 2,420 | 2,478 | 391,300 |
2018/03/28 | 2,470 | 2,585 | 2,465 | 2,571 | 202,200 |
2018/03/27 | 2,478 | 2,491 | 2,460 | 2,491 | 188,200 |
2018/03/26 | 2,422 | 2,450 | 2,366 | 2,447 | 237,500 |
2018/03/23 | 2,433 | 2,477 | 2,413 | 2,431 | 250,800 |
2018/03/22 | 2,520 | 2,532 | 2,505 | 2,523 | 160,500 |
2018/03/20 | 2,480 | 2,529 | 2,476 | 2,517 | 131,300 |
2018/03/19 | 2,568 | 2,568 | 2,473 | 2,528 | 258,800 |
2018/03/16 | 2,560 | 2,623 | 2,541 | 2,581 | 282,900 |
2018/03/15 | 2,500 | 2,560 | 2,491 | 2,560 | 311,700 |
2018/03/14 | 2,472 | 2,532 | 2,445 | 2,519 | 328,700 |
2018/03/13 | 2,384 | 2,488 | 2,382 | 2,488 | 492,500 |
2018/03/12 | 2,672 | 2,672 | 2,394 | 2,428 | 1,269,000 |
2018/03/09 | 2,672 | 2,672 | 2,603 | 2,636 | 223,400 |
2018/03/08 | 2,609 | 2,642 | 2,594 | 2,622 | 165,900 |
2018/03/07 | 2,600 | 2,606 | 2,560 | 2,567 | 123,000 |
2018/03/06 | 2,565 | 2,635 | 2,556 | 2,624 | 224,400 |
2018/03/05 | 2,547 | 2,577 | 2,512 | 2,523 | 190,700 |
2018/03/02 | 2,532 | 2,601 | 2,531 | 2,570 | 209,700 |
2018/03/01 | 2,626 | 2,630 | 2,580 | 2,594 | 260,800 |
2018/02/28 | 2,610 | 2,663 | 2,607 | 2,650 | 147,400 |
2018/02/27 | 2,662 | 2,686 | 2,609 | 2,623 | 236,000 |
2018/02/26 | 2,668 | 2,673 | 2,635 | 2,638 | 178,000 |
2018/02/23 | 2,666 | 2,674 | 2,623 | 2,652 | 228,600 |
2018/02/22 | 2,688 | 2,719 | 2,658 | 2,690 | 366,000 |
2018/02/21 | 2,626 | 2,666 | 2,592 | 2,661 | 298,800 |
2018/02/20 | 2,571 | 2,646 | 2,523 | 2,644 | 481,700 |
2018/02/19 | 2,714 | 2,719 | 2,532 | 2,581 | 1,496,200 |
2018/02/16 | 2,407 | 2,433 | 2,390 | 2,412 | 117,000 |
2018/02/15 | 2,341 | 2,418 | 2,340 | 2,379 | 188,300 |
2018/02/14 | 2,361 | 2,411 | 2,302 | 2,317 | 293,000 |
2018/02/13 | 2,462 | 2,493 | 2,360 | 2,369 | 321,800 |
2018/02/09 | 2,402 | 2,437 | 2,379 | 2,425 | 371,500 |
2018/02/08 | 2,459 | 2,544 | 2,446 | 2,528 | 291,400 |
2018/02/07 | 2,612 | 2,624 | 2,471 | 2,475 | 323,100 |
2018/02/06 | 2,541 | 2,557 | 2,420 | 2,493 | 449,900 |
2018/02/05 | 2,706 | 2,732 | 2,636 | 2,677 | 381,700 |
2018/02/02 | 2,807 | 2,819 | 2,762 | 2,778 | 130,800 |
2018/02/01 | 2,765 | 2,847 | 2,765 | 2,828 | 313,100 |
2018/01/31 | 2,718 | 2,762 | 2,711 | 2,733 | 233,800 |
2018/01/30 | 2,796 | 2,811 | 2,726 | 2,752 | 233,300 |
2018/01/29 | 2,852 | 2,877 | 2,776 | 2,784 | 255,200 |
2018/01/26 | 2,810 | 2,870 | 2,803 | 2,853 | 286,900 |
2018/01/25 | 2,790 | 2,840 | 2,790 | 2,802 | 215,700 |
2018/01/24 | 2,808 | 2,814 | 2,772 | 2,803 | 280,800 |
2018/01/23 | 2,820 | 2,863 | 2,815 | 2,822 | 302,700 |
2018/01/22 | 2,777 | 2,820 | 2,758 | 2,819 | 211,900 |
2018/01/19 | 2,768 | 2,785 | 2,740 | 2,775 | 243,600 |
2018/01/18 | 2,780 | 2,828 | 2,741 | 2,742 | 352,500 |
2018/01/17 | 2,791 | 2,809 | 2,737 | 2,753 | 313,100 |
2018/01/16 | 2,810 | 2,844 | 2,789 | 2,804 | 300,200 |
2018/01/15 | 2,785 | 2,807 | 2,777 | 2,785 | 206,200 |
2018/01/12 | 2,769 | 2,814 | 2,745 | 2,753 | 231,700 |
2018/01/11 | 2,770 | 2,771 | 2,717 | 2,763 | 359,400 |
2018/01/10 | 2,800 | 2,804 | 2,763 | 2,791 | 245,900 |
2018/01/09 | 2,719 | 2,812 | 2,701 | 2,808 | 732,100 |
2018/01/05 | 2,770 | 2,773 | 2,690 | 2,699 | 468,200 |
2018/01/04 | 2,728 | 2,766 | 2,707 | 2,762 | 350,500 |