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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,140 | 1,140 | 1,098 | 1,098 | 263,900 |
| 2019/12/27 | 1,128 | 1,148 | 1,125 | 1,141 | 109,000 |
| 2019/12/26 | 1,118 | 1,128 | 1,113 | 1,127 | 126,300 |
| 2019/12/25 | 1,132 | 1,139 | 1,101 | 1,113 | 162,800 |
| 2019/12/24 | 1,132 | 1,144 | 1,132 | 1,137 | 74,500 |
| 2019/12/23 | 1,153 | 1,157 | 1,134 | 1,142 | 94,000 |
| 2019/12/20 | 1,141 | 1,158 | 1,141 | 1,153 | 129,000 |
| 2019/12/19 | 1,150 | 1,167 | 1,143 | 1,150 | 140,800 |
| 2019/12/18 | 1,153 | 1,154 | 1,139 | 1,147 | 117,600 |
| 2019/12/17 | 1,126 | 1,154 | 1,123 | 1,152 | 187,200 |
| 2019/12/16 | 1,122 | 1,126 | 1,112 | 1,123 | 107,800 |
| 2019/12/13 | 1,148 | 1,151 | 1,119 | 1,121 | 176,900 |
| 2019/12/12 | 1,140 | 1,144 | 1,124 | 1,136 | 127,400 |
| 2019/12/11 | 1,188 | 1,193 | 1,131 | 1,139 | 342,400 |
| 2019/12/10 | 1,121 | 1,185 | 1,119 | 1,179 | 347,100 |
| 2019/12/09 | 1,100 | 1,142 | 1,096 | 1,124 | 463,000 |
| 2019/12/06 | 1,123 | 1,136 | 1,123 | 1,130 | 189,300 |
| 2019/12/05 | 1,142 | 1,147 | 1,116 | 1,121 | 165,900 |
| 2019/12/04 | 1,123 | 1,133 | 1,117 | 1,133 | 134,900 |
| 2019/12/03 | 1,132 | 1,133 | 1,116 | 1,127 | 154,000 |
| 2019/12/02 | 1,128 | 1,160 | 1,128 | 1,138 | 222,300 |
| 2019/11/29 | 1,135 | 1,144 | 1,115 | 1,125 | 154,700 |
| 2019/11/28 | 1,132 | 1,146 | 1,132 | 1,143 | 167,300 |
| 2019/11/27 | 1,129 | 1,134 | 1,120 | 1,128 | 104,000 |
| 2019/11/26 | 1,131 | 1,132 | 1,115 | 1,128 | 115,200 |
| 2019/11/25 | 1,130 | 1,132 | 1,113 | 1,127 | 117,700 |
| 2019/11/22 | 1,081 | 1,135 | 1,078 | 1,126 | 306,400 |
| 2019/11/21 | 1,100 | 1,111 | 1,068 | 1,092 | 206,700 |
| 2019/11/20 | 1,072 | 1,102 | 1,068 | 1,091 | 251,600 |
| 2019/11/19 | 1,072 | 1,073 | 1,051 | 1,068 | 78,300 |
| 2019/11/18 | 1,062 | 1,072 | 1,044 | 1,065 | 132,100 |
| 2019/11/15 | 1,066 | 1,069 | 1,054 | 1,055 | 109,300 |
| 2019/11/14 | 1,074 | 1,095 | 1,063 | 1,070 | 201,200 |
| 2019/11/13 | 1,075 | 1,076 | 1,055 | 1,070 | 155,300 |
| 2019/11/12 | 1,072 | 1,084 | 1,065 | 1,080 | 97,200 |
| 2019/11/11 | 1,070 | 1,091 | 1,064 | 1,068 | 199,800 |
| 2019/11/08 | 1,061 | 1,073 | 1,050 | 1,060 | 125,500 |
| 2019/11/07 | 1,041 | 1,057 | 1,026 | 1,054 | 169,800 |
| 2019/11/06 | 1,056 | 1,073 | 1,048 | 1,050 | 120,600 |
| 2019/11/05 | 1,089 | 1,096 | 1,056 | 1,056 | 201,700 |
| 2019/11/01 | 1,058 | 1,064 | 1,045 | 1,062 | 168,000 |
| 2019/10/31 | 1,084 | 1,095 | 1,064 | 1,064 | 199,200 |
| 2019/10/30 | 1,100 | 1,112 | 1,066 | 1,084 | 290,100 |
| 2019/10/29 | 1,095 | 1,111 | 1,090 | 1,097 | 139,700 |
| 2019/10/28 | 1,068 | 1,096 | 1,065 | 1,080 | 158,200 |
| 2019/10/25 | 1,081 | 1,085 | 1,058 | 1,067 | 112,300 |
| 2019/10/24 | 1,082 | 1,089 | 1,071 | 1,080 | 89,900 |
| 2019/10/23 | 1,076 | 1,097 | 1,068 | 1,071 | 148,600 |
| 2019/10/21 | 1,054 | 1,078 | 1,052 | 1,076 | 110,300 |
| 2019/10/18 | 1,047 | 1,059 | 1,038 | 1,054 | 138,100 |
| 2019/10/17 | 1,044 | 1,050 | 1,032 | 1,033 | 137,600 |
| 2019/10/16 | 1,087 | 1,088 | 1,032 | 1,036 | 273,500 |
| 2019/10/15 | 1,066 | 1,079 | 1,059 | 1,073 | 137,800 |
| 2019/10/11 | 1,044 | 1,059 | 1,032 | 1,051 | 111,600 |
| 2019/10/10 | 1,061 | 1,068 | 1,042 | 1,042 | 144,900 |
| 2019/10/09 | 1,070 | 1,078 | 1,060 | 1,060 | 144,100 |
| 2019/10/08 | 1,045 | 1,089 | 1,045 | 1,076 | 234,600 |
| 2019/10/07 | 1,055 | 1,059 | 1,033 | 1,050 | 160,800 |
| 2019/10/04 | 1,062 | 1,084 | 1,054 | 1,065 | 231,800 |
| 2019/10/03 | 1,087 | 1,097 | 1,051 | 1,061 | 255,900 |
| 2019/10/02 | 1,113 | 1,122 | 1,100 | 1,100 | 177,800 |
| 2019/10/01 | 1,132 | 1,132 | 1,101 | 1,114 | 272,800 |
| 2019/09/30 | 1,103 | 1,156 | 1,103 | 1,126 | 509,300 |
| 2019/09/27 | 1,098 | 1,110 | 1,084 | 1,110 | 270,600 |
| 2019/09/26 | 1,124 | 1,144 | 1,099 | 1,101 | 428,200 |
| 2019/09/25 | 1,121 | 1,135 | 1,075 | 1,111 | 588,400 |
| 2019/09/24 | 1,079 | 1,157 | 1,068 | 1,142 | 876,900 |
| 2019/09/20 | 1,097 | 1,113 | 1,063 | 1,081 | 640,400 |
| 2019/09/19 | 1,002 | 1,087 | 1,002 | 1,067 | 1,642,300 |
| 2019/09/18 | 945 | 1,023 | 945 | 972 | 1,155,300 |
| 2019/09/17 | 942 | 956 | 908 | 944 | 2,470,000 |
| 2019/09/13 | 1,130 | 1,130 | 1,064 | 1,077 | 832,500 |
| 2019/09/12 | 1,152 | 1,162 | 1,135 | 1,142 | 226,400 |
| 2019/09/11 | 1,121 | 1,151 | 1,115 | 1,143 | 257,500 |
| 2019/09/10 | 1,142 | 1,143 | 1,108 | 1,120 | 293,700 |
| 2019/09/09 | 1,127 | 1,147 | 1,117 | 1,141 | 329,500 |
| 2019/09/06 | 1,107 | 1,130 | 1,101 | 1,121 | 314,000 |
| 2019/09/05 | 1,075 | 1,115 | 1,072 | 1,111 | 317,700 |
| 2019/09/04 | 1,089 | 1,097 | 1,056 | 1,063 | 265,000 |
| 2019/09/03 | 1,096 | 1,110 | 1,085 | 1,104 | 150,700 |
| 2019/09/02 | 1,114 | 1,117 | 1,093 | 1,102 | 143,700 |
| 2019/08/30 | 1,097 | 1,115 | 1,084 | 1,115 | 168,800 |
| 2019/08/29 | 1,109 | 1,124 | 1,090 | 1,099 | 179,000 |
| 2019/08/28 | 1,104 | 1,109 | 1,090 | 1,093 | 146,900 |
| 2019/08/27 | 1,091 | 1,114 | 1,078 | 1,106 | 287,500 |
| 2019/08/26 | 1,066 | 1,089 | 1,055 | 1,072 | 332,200 |
| 2019/08/23 | 1,104 | 1,115 | 1,098 | 1,111 | 166,200 |
| 2019/08/22 | 1,107 | 1,120 | 1,093 | 1,110 | 224,800 |
| 2019/08/21 | 1,105 | 1,105 | 1,081 | 1,097 | 181,100 |
| 2019/08/20 | 1,109 | 1,115 | 1,089 | 1,114 | 244,100 |
| 2019/08/19 | 1,074 | 1,108 | 1,066 | 1,100 | 288,100 |
| 2019/08/16 | 1,047 | 1,064 | 1,042 | 1,055 | 218,200 |
| 2019/08/15 | 1,041 | 1,054 | 1,032 | 1,043 | 201,200 |
| 2019/08/14 | 1,066 | 1,073 | 1,043 | 1,068 | 338,100 |
| 2019/08/13 | 1,050 | 1,066 | 1,047 | 1,058 | 209,200 |
| 2019/08/09 | 1,088 | 1,093 | 1,066 | 1,070 | 167,000 |
| 2019/08/08 | 1,070 | 1,080 | 1,051 | 1,075 | 137,900 |
| 2019/08/07 | 1,045 | 1,070 | 1,040 | 1,064 | 285,700 |
| 2019/08/06 | 1,000 | 1,050 | 996 | 1,046 | 387,800 |
| 2019/08/05 | 1,090 | 1,090 | 1,035 | 1,051 | 521,300 |
| 2019/08/02 | 1,113 | 1,126 | 1,098 | 1,107 | 401,300 |
| 2019/08/01 | 1,127 | 1,135 | 1,118 | 1,128 | 260,800 |
| 2019/07/31 | 1,114 | 1,121 | 1,102 | 1,120 | 252,300 |
| 2019/07/30 | 1,105 | 1,127 | 1,102 | 1,111 | 256,900 |
| 2019/07/29 | 1,149 | 1,155 | 1,110 | 1,114 | 868,800 |
| 2019/07/26 | 1,123 | 1,155 | 1,117 | 1,140 | 386,700 |
| 2019/07/25 | 1,110 | 1,129 | 1,109 | 1,122 | 277,700 |
| 2019/07/24 | 1,130 | 1,130 | 1,106 | 1,116 | 402,700 |
| 2019/07/23 | 1,117 | 1,155 | 1,117 | 1,147 | 351,300 |
| 2019/07/22 | 1,112 | 1,120 | 1,095 | 1,114 | 341,800 |
| 2019/07/19 | 1,120 | 1,145 | 1,119 | 1,125 | 358,800 |
| 2019/07/18 | 1,151 | 1,152 | 1,112 | 1,119 | 479,200 |
| 2019/07/17 | 1,182 | 1,184 | 1,150 | 1,159 | 411,400 |
| 2019/07/16 | 1,177 | 1,205 | 1,171 | 1,193 | 338,400 |
| 2019/07/12 | 1,199 | 1,199 | 1,156 | 1,166 | 332,300 |
| 2019/07/11 | 1,208 | 1,209 | 1,190 | 1,199 | 188,300 |
| 2019/07/10 | 1,187 | 1,205 | 1,177 | 1,199 | 295,400 |
| 2019/07/09 | 1,227 | 1,232 | 1,181 | 1,184 | 454,000 |
| 2019/07/08 | 1,246 | 1,247 | 1,197 | 1,199 | 380,800 |
| 2019/07/05 | 1,214 | 1,250 | 1,214 | 1,235 | 494,600 |
| 2019/07/04 | 1,201 | 1,244 | 1,184 | 1,213 | 607,400 |
| 2019/07/03 | 1,198 | 1,213 | 1,166 | 1,180 | 388,600 |
| 2019/07/02 | 1,170 | 1,190 | 1,144 | 1,188 | 361,700 |
| 2019/07/01 | 1,146 | 1,179 | 1,143 | 1,170 | 400,100 |
| 2019/06/28 | 1,150 | 1,161 | 1,129 | 1,136 | 365,700 |
| 2019/06/27 | 1,144 | 1,144 | 1,118 | 1,144 | 665,900 |
| 2019/06/26 | 1,172 | 1,172 | 1,142 | 1,155 | 370,600 |
| 2019/06/25 | 1,177 | 1,192 | 1,154 | 1,178 | 433,400 |
| 2019/06/24 | 1,179 | 1,192 | 1,167 | 1,177 | 368,700 |
| 2019/06/21 | 1,224 | 1,225 | 1,152 | 1,167 | 1,020,900 |
| 2019/06/20 | 1,223 | 1,238 | 1,214 | 1,237 | 495,500 |
| 2019/06/19 | 1,224 | 1,244 | 1,209 | 1,220 | 552,200 |
| 2019/06/18 | 1,223 | 1,263 | 1,191 | 1,215 | 1,343,900 |
| 2019/06/17 | 1,320 | 1,322 | 1,222 | 1,246 | 1,999,800 |
| 2019/06/14 | 1,533 | 1,556 | 1,470 | 1,550 | 366,500 |
| 2019/06/13 | 1,570 | 1,583 | 1,511 | 1,519 | 182,800 |
| 2019/06/12 | 1,567 | 1,583 | 1,558 | 1,564 | 138,200 |
| 2019/06/11 | 1,550 | 1,570 | 1,521 | 1,570 | 173,900 |
| 2019/06/10 | 1,532 | 1,556 | 1,524 | 1,546 | 150,300 |
| 2019/06/07 | 1,492 | 1,527 | 1,481 | 1,517 | 155,500 |
| 2019/06/06 | 1,516 | 1,527 | 1,480 | 1,481 | 146,700 |
| 2019/06/05 | 1,493 | 1,532 | 1,489 | 1,532 | 200,400 |
| 2019/06/04 | 1,433 | 1,445 | 1,409 | 1,444 | 147,000 |
| 2019/06/03 | 1,495 | 1,495 | 1,409 | 1,418 | 312,300 |
| 2019/05/31 | 1,525 | 1,538 | 1,495 | 1,506 | 207,500 |
| 2019/05/30 | 1,545 | 1,545 | 1,511 | 1,522 | 164,800 |
| 2019/05/29 | 1,570 | 1,570 | 1,532 | 1,560 | 113,900 |
| 2019/05/28 | 1,569 | 1,589 | 1,553 | 1,589 | 135,600 |
| 2019/05/27 | 1,548 | 1,580 | 1,537 | 1,570 | 160,800 |
| 2019/05/24 | 1,529 | 1,545 | 1,516 | 1,523 | 127,800 |
| 2019/05/23 | 1,564 | 1,572 | 1,548 | 1,556 | 78,800 |
| 2019/05/22 | 1,551 | 1,608 | 1,551 | 1,579 | 154,100 |
| 2019/05/21 | 1,548 | 1,548 | 1,503 | 1,542 | 112,000 |
| 2019/05/20 | 1,599 | 1,605 | 1,546 | 1,547 | 94,700 |
| 2019/05/17 | 1,587 | 1,604 | 1,571 | 1,594 | 150,800 |
| 2019/05/16 | 1,580 | 1,590 | 1,549 | 1,563 | 135,700 |
| 2019/05/15 | 1,566 | 1,591 | 1,545 | 1,587 | 140,400 |
| 2019/05/14 | 1,498 | 1,551 | 1,485 | 1,547 | 201,600 |
| 2019/05/13 | 1,570 | 1,586 | 1,548 | 1,559 | 149,300 |
| 2019/05/10 | 1,577 | 1,647 | 1,561 | 1,587 | 280,000 |
| 2019/05/09 | 1,588 | 1,608 | 1,570 | 1,577 | 218,900 |
| 2019/05/08 | 1,574 | 1,603 | 1,569 | 1,594 | 158,800 |
| 2019/05/07 | 1,657 | 1,657 | 1,601 | 1,609 | 186,100 |
| 2019/04/26 | 1,678 | 1,682 | 1,651 | 1,659 | 148,300 |
| 2019/04/25 | 1,696 | 1,707 | 1,683 | 1,690 | 149,800 |
| 2019/04/24 | 1,699 | 1,732 | 1,678 | 1,692 | 101,900 |
| 2019/04/23 | 1,677 | 1,708 | 1,665 | 1,679 | 132,100 |
| 2019/04/22 | 1,719 | 1,735 | 1,691 | 1,693 | 114,500 |
| 2019/04/19 | 1,741 | 1,774 | 1,714 | 1,721 | 107,800 |
| 2019/04/18 | 1,814 | 1,814 | 1,748 | 1,751 | 88,700 |
| 2019/04/17 | 1,779 | 1,809 | 1,773 | 1,799 | 98,800 |
| 2019/04/16 | 1,762 | 1,779 | 1,750 | 1,772 | 78,000 |
| 2019/04/15 | 1,750 | 1,790 | 1,743 | 1,759 | 133,300 |
| 2019/04/12 | 1,770 | 1,775 | 1,745 | 1,750 | 104,200 |
| 2019/04/11 | 1,771 | 1,790 | 1,753 | 1,756 | 126,800 |
| 2019/04/10 | 1,819 | 1,819 | 1,781 | 1,791 | 120,500 |
| 2019/04/09 | 1,858 | 1,874 | 1,808 | 1,820 | 140,900 |
| 2019/04/08 | 1,922 | 1,931 | 1,868 | 1,870 | 96,200 |
| 2019/04/05 | 1,936 | 1,975 | 1,921 | 1,931 | 189,600 |
| 2019/04/04 | 1,885 | 1,936 | 1,862 | 1,896 | 198,900 |
| 2019/04/03 | 1,789 | 1,888 | 1,789 | 1,885 | 189,800 |
| 2019/04/02 | 1,789 | 1,813 | 1,772 | 1,796 | 104,700 |
| 2019/04/01 | 1,804 | 1,828 | 1,778 | 1,789 | 149,400 |
| 2019/03/29 | 1,852 | 1,872 | 1,775 | 1,800 | 147,600 |
| 2019/03/28 | 1,819 | 1,843 | 1,813 | 1,826 | 61,600 |
| 2019/03/27 | 1,838 | 1,864 | 1,826 | 1,856 | 103,000 |
| 2019/03/26 | 1,774 | 1,820 | 1,773 | 1,807 | 93,200 |
| 2019/03/25 | 1,750 | 1,762 | 1,731 | 1,754 | 136,100 |
| 2019/03/22 | 1,803 | 1,848 | 1,803 | 1,818 | 105,900 |
| 2019/03/20 | 1,784 | 1,807 | 1,762 | 1,796 | 164,500 |
| 2019/03/19 | 1,885 | 1,885 | 1,751 | 1,756 | 261,900 |
| 2019/03/18 | 1,859 | 1,899 | 1,858 | 1,891 | 106,900 |
| 2019/03/15 | 1,822 | 1,858 | 1,798 | 1,853 | 159,100 |
| 2019/03/14 | 1,840 | 1,840 | 1,787 | 1,817 | 117,800 |
| 2019/03/13 | 1,813 | 1,842 | 1,785 | 1,818 | 189,200 |
| 2019/03/12 | 1,758 | 1,858 | 1,751 | 1,836 | 205,700 |
| 2019/03/11 | 1,700 | 1,759 | 1,661 | 1,736 | 560,000 |
| 2019/03/08 | 1,910 | 1,928 | 1,832 | 1,870 | 254,100 |
| 2019/03/07 | 1,980 | 1,985 | 1,935 | 1,949 | 179,100 |
| 2019/03/06 | 1,923 | 2,000 | 1,913 | 1,990 | 200,400 |
| 2019/03/05 | 1,911 | 1,928 | 1,901 | 1,923 | 113,600 |
| 2019/03/04 | 1,936 | 1,974 | 1,936 | 1,945 | 109,500 |
| 2019/03/01 | 1,900 | 1,948 | 1,898 | 1,936 | 111,300 |
| 2019/02/28 | 1,920 | 1,942 | 1,901 | 1,905 | 86,700 |
| 2019/02/27 | 1,919 | 1,939 | 1,910 | 1,933 | 76,300 |
| 2019/02/26 | 1,929 | 1,930 | 1,884 | 1,910 | 76,300 |
| 2019/02/25 | 1,884 | 1,929 | 1,884 | 1,929 | 74,100 |
| 2019/02/22 | 1,851 | 1,891 | 1,839 | 1,883 | 74,300 |
| 2019/02/21 | 1,882 | 1,896 | 1,866 | 1,867 | 94,200 |
| 2019/02/20 | 1,922 | 1,925 | 1,889 | 1,893 | 72,900 |
| 2019/02/19 | 1,922 | 1,931 | 1,882 | 1,909 | 73,700 |
| 2019/02/18 | 1,934 | 1,934 | 1,894 | 1,922 | 87,400 |
| 2019/02/15 | 1,861 | 1,894 | 1,858 | 1,894 | 79,300 |
| 2019/02/14 | 1,885 | 1,899 | 1,868 | 1,876 | 121,200 |
| 2019/02/13 | 1,852 | 1,907 | 1,849 | 1,892 | 146,500 |
| 2019/02/12 | 1,791 | 1,855 | 1,791 | 1,848 | 105,300 |
| 2019/02/08 | 1,786 | 1,814 | 1,769 | 1,786 | 123,900 |
| 2019/02/07 | 1,831 | 1,831 | 1,791 | 1,808 | 133,400 |
| 2019/02/06 | 1,813 | 1,842 | 1,810 | 1,835 | 143,300 |
| 2019/02/05 | 1,835 | 1,835 | 1,791 | 1,827 | 130,000 |
| 2019/02/04 | 1,764 | 1,828 | 1,764 | 1,827 | 164,500 |
| 2019/02/01 | 1,750 | 1,764 | 1,731 | 1,741 | 106,700 |
| 2019/01/31 | 1,708 | 1,755 | 1,708 | 1,743 | 167,300 |
| 2019/01/30 | 1,710 | 1,736 | 1,671 | 1,672 | 210,000 |
| 2019/01/29 | 1,723 | 1,753 | 1,704 | 1,750 | 134,800 |
| 2019/01/28 | 1,715 | 1,771 | 1,715 | 1,751 | 272,800 |
| 2019/01/25 | 1,703 | 1,730 | 1,682 | 1,702 | 169,500 |
| 2019/01/24 | 1,651 | 1,724 | 1,644 | 1,721 | 138,300 |
| 2019/01/23 | 1,631 | 1,680 | 1,622 | 1,664 | 107,000 |
| 2019/01/22 | 1,627 | 1,677 | 1,627 | 1,649 | 124,000 |
| 2019/01/21 | 1,684 | 1,705 | 1,626 | 1,631 | 156,300 |
| 2019/01/18 | 1,633 | 1,673 | 1,625 | 1,669 | 186,100 |
| 2019/01/17 | 1,634 | 1,634 | 1,591 | 1,622 | 148,200 |
| 2019/01/16 | 1,609 | 1,627 | 1,584 | 1,617 | 192,600 |
| 2019/01/15 | 1,562 | 1,598 | 1,536 | 1,589 | 136,300 |
| 2019/01/11 | 1,581 | 1,600 | 1,557 | 1,563 | 98,200 |
| 2019/01/10 | 1,561 | 1,590 | 1,530 | 1,576 | 174,600 |
| 2019/01/09 | 1,530 | 1,586 | 1,525 | 1,547 | 265,800 |
| 2019/01/08 | 1,531 | 1,551 | 1,507 | 1,535 | 272,100 |
| 2019/01/07 | 1,494 | 1,560 | 1,492 | 1,535 | 208,300 |
| 2019/01/04 | 1,403 | 1,454 | 1,395 | 1,451 | 202,400 |