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
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

このページの先頭へ