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
2020/12/30 1,070 1,098 1,066 1,075 84,100
2020/12/29 1,072 1,088 1,066 1,086 64,600
2020/12/28 1,080 1,090 1,052 1,063 77,000
2020/12/25 1,098 1,098 1,076 1,080 70,900
2020/12/24 1,094 1,094 1,071 1,086 141,300
2020/12/23 1,095 1,133 1,091 1,113 236,500
2020/12/22 1,114 1,114 1,074 1,082 133,900
2020/12/21 1,141 1,151 1,123 1,125 118,100
2020/12/18 1,150 1,165 1,131 1,141 184,300
2020/12/17 1,195 1,209 1,150 1,150 206,700
2020/12/16 1,188 1,191 1,138 1,184 159,800
2020/12/15 1,193 1,226 1,165 1,165 287,200
2020/12/14 1,150 1,191 1,147 1,183 307,400
2020/12/11 1,084 1,127 1,060 1,125 222,400
2020/12/10 1,100 1,119 1,076 1,099 247,400
2020/12/09 1,098 1,140 1,070 1,121 344,000
2020/12/08 1,101 1,141 1,068 1,120 867,700
2020/12/07 1,080 1,112 1,052 1,112 1,191,400
2020/12/04 973 986 962 962 102,500
2020/12/03 966 993 957 988 142,900
2020/12/02 955 980 955 969 100,700
2020/12/01 977 990 945 945 88,500
2020/11/30 990 1,016 975 977 177,000
2020/11/27 950 988 943 976 135,800
2020/11/26 933 952 933 950 47,400
2020/11/25 959 959 934 945 66,000
2020/11/24 927 959 927 950 101,500
2020/11/20 900 925 893 924 51,600
2020/11/19 935 935 903 915 66,100
2020/11/18 920 932 910 930 67,800
2020/11/17 934 934 916 920 90,200
2020/11/16 926 932 907 926 84,200
2020/11/13 925 925 892 911 76,500
2020/11/12 907 925 905 922 106,300
2020/11/11 885 904 872 900 112,100
2020/11/10 888 896 873 886 110,200
2020/11/09 886 896 874 879 62,200
2020/11/06 863 890 860 880 109,000
2020/11/05 859 878 852 852 163,700
2020/11/04 855 863 841 858 74,800
2020/11/02 837 863 835 847 77,700
2020/10/30 859 859 829 837 84,100
2020/10/29 831 864 826 862 71,900
2020/10/28 847 853 830 844 68,400
2020/10/27 830 851 814 851 72,200
2020/10/26 850 855 834 834 97,800
2020/10/23 862 866 833 853 137,000
2020/10/22 885 885 861 870 57,500
2020/10/21 880 887 866 880 110,900
2020/10/20 887 893 869 872 109,700
2020/10/19 868 884 864 880 80,200
2020/10/16 861 880 846 868 105,600
2020/10/15 894 894 857 861 98,600
2020/10/14 877 891 872 889 110,400
2020/10/13 859 883 856 878 116,600
2020/10/12 865 866 845 857 108,500
2020/10/09 850 871 848 870 174,700
2020/10/08 824 872 820 854 284,300
2020/10/07 809 819 797 816 89,700
2020/10/06 787 810 787 810 108,000
2020/10/05 774 794 773 794 83,000
2020/10/02 786 804 771 776 155,100
2020/09/30 800 802 779 785 92,800
2020/09/29 791 805 789 800 82,100
2020/09/28 810 819 775 793 191,200
2020/09/25 778 813 778 807 213,700
2020/09/24 809 809 765 772 436,000
2020/09/23 861 869 818 818 467,900
2020/09/18 879 893 865 870 237,200
2020/09/17 870 888 853 866 314,100
2020/09/16 926 926 868 868 424,200
2020/09/15 950 950 903 916 317,400
2020/09/14 877 1,023 877 954 963,600
2020/09/11 978 1,035 955 1,012 415,500
2020/09/10 976 991 967 976 113,400
2020/09/09 989 997 961 970 183,200
2020/09/08 942 980 938 980 120,300
2020/09/07 931 946 923 932 46,300
2020/09/04 932 943 914 936 66,300
2020/09/03 953 955 933 953 55,000
2020/09/02 929 953 926 940 76,400
2020/09/01 930 932 916 930 55,200
2020/08/31 913 932 913 925 71,600
2020/08/28 936 943 885 898 210,900
2020/08/27 950 950 920 926 155,500
2020/08/26 951 961 938 944 102,400
2020/08/25 970 977 948 959 101,500
2020/08/24 950 969 937 963 88,800
2020/08/21 921 946 921 943 122,300
2020/08/20 960 960 901 902 171,300
2020/08/19 940 957 915 951 168,800
2020/08/18 895 934 884 934 201,400
2020/08/17 878 894 868 886 71,500
2020/08/14 887 889 877 882 77,200
2020/08/13 894 896 876 883 78,200
2020/08/12 886 889 863 888 75,100
2020/08/11 868 900 867 880 122,700
2020/08/07 859 868 852 865 82,200
2020/08/06 880 893 866 874 71,600
2020/08/05 875 878 858 878 66,100
2020/08/04 861 879 860 878 90,900
2020/08/03 851 866 837 858 112,000
2020/07/31 858 862 821 832 82,600
2020/07/30 838 878 835 855 115,100
2020/07/29 874 874 842 846 292,900
2020/07/28 881 883 867 880 122,400
2020/07/27 891 891 874 889 73,000
2020/07/22 885 902 881 897 89,200
2020/07/21 884 889 876 884 107,100
2020/07/20 878 878 852 876 89,900
2020/07/17 858 868 850 867 100,300
2020/07/16 886 886 848 858 119,300
2020/07/15 865 887 859 884 129,800
2020/07/14 855 855 837 850 68,600
2020/07/13 846 857 840 855 76,400
2020/07/10 847 853 837 846 101,600
2020/07/09 866 872 847 848 109,400
2020/07/08 837 856 833 851 101,400
2020/07/07 843 847 824 843 94,700
2020/07/06 826 847 826 840 66,100
2020/07/03 813 824 805 821 72,400
2020/07/02 821 833 801 813 175,900
2020/07/01 851 868 821 821 148,200
2020/06/30 861 871 833 859 137,000
2020/06/29 867 867 844 852 250,700
2020/06/26 871 886 849 877 138,700
2020/06/25 881 918 872 880 340,700
2020/06/24 903 903 885 896 160,200
2020/06/23 875 910 865 908 225,800
2020/06/22 855 891 854 860 143,600
2020/06/19 876 876 848 851 196,200
2020/06/18 838 864 816 862 184,500
2020/06/17 839 848 814 845 183,500
2020/06/16 843 876 843 854 364,400
2020/06/15 787 843 779 819 555,500
2020/06/12 739 760 726 747 188,300
2020/06/11 804 807 780 785 122,700
2020/06/10 801 821 801 811 137,000
2020/06/09 800 809 784 809 83,200
2020/06/08 805 814 795 805 105,400
2020/06/05 788 796 765 793 133,600
2020/06/04 806 809 774 783 147,600
2020/06/03 830 834 800 807 148,400
2020/06/02 814 828 800 821 152,000
2020/06/01 777 812 772 806 244,000
2020/05/29 771 789 745 768 459,400
2020/05/28 787 787 746 771 131,300
2020/05/27 760 775 740 775 94,500
2020/05/26 758 778 752 766 110,200
2020/05/25 737 757 736 754 93,500
2020/05/22 730 738 722 730 94,300
2020/05/21 750 751 720 727 128,300
2020/05/20 731 749 728 749 106,400
2020/05/19 739 741 712 728 110,200
2020/05/18 702 732 696 730 130,900
2020/05/15 708 714 674 692 210,500
2020/05/14 742 742 697 698 128,700
2020/05/13 751 754 732 745 121,700
2020/05/12 810 813 759 766 185,100
2020/05/11 738 780 737 780 112,800
2020/05/08 702 728 699 728 102,100
2020/05/07 687 707 687 701 90,400
2020/05/01 702 705 687 697 124,500
2020/04/30 699 719 699 711 97,400
2020/04/28 690 690 668 685 108,700
2020/04/27 690 705 680 688 100,000
2020/04/24 694 696 671 675 75,200
2020/04/23 668 699 668 699 52,000
2020/04/22 670 670 642 666 83,100
2020/04/21 702 703 664 672 143,600
2020/04/20 691 721 687 717 104,500
2020/04/17 700 703 681 691 110,400
2020/04/16 674 693 665 691 81,900
2020/04/15 696 696 672 682 93,600
2020/04/14 669 694 662 690 54,900
2020/04/13 671 675 647 662 61,900
2020/04/10 695 698 659 669 82,100
2020/04/09 662 690 655 686 110,000
2020/04/08 648 659 619 654 107,400
2020/04/07 619 642 607 641 124,400
2020/04/06 570 614 554 609 145,100
2020/04/03 584 590 550 560 90,600
2020/04/02 596 601 567 576 117,500
2020/04/01 602 625 590 596 159,600
2020/03/31 596 621 588 601 151,100
2020/03/30 570 591 570 590 159,300
2020/03/27 603 623 588 604 163,100
2020/03/26 620 620 589 595 139,200
2020/03/25 631 640 613 640 200,800
2020/03/24 563 604 560 601 210,200
2020/03/23 512 554 495 553 373,700
2020/03/19 550 552 498 512 299,300
2020/03/18 593 597 530 532 424,000
2020/03/17 554 593 547 577 446,700
2020/03/16 620 624 573 573 429,800
2020/03/13 586 633 569 601 388,700
2020/03/12 673 699 645 646 415,200
2020/03/11 716 727 693 693 233,100
2020/03/10 680 738 658 730 246,100
2020/03/09 753 755 707 715 296,000
2020/03/06 797 797 782 783 225,300
2020/03/05 826 827 808 810 132,400
2020/03/04 800 823 786 811 143,400
2020/03/03 841 844 813 813 260,700
2020/03/02 760 827 760 811 249,700
2020/02/28 795 828 771 776 365,100
2020/02/27 860 860 819 825 193,000
2020/02/26 856 863 836 857 174,200
2020/02/25 850 871 850 864 180,500
2020/02/21 892 908 892 897 105,300
2020/02/20 903 912 885 888 152,900
2020/02/19 879 902 879 897 136,600
2020/02/18 900 901 872 877 212,100
2020/02/17 930 931 891 902 243,900
2020/02/14 943 945 925 930 165,600
2020/02/13 943 951 939 949 109,000
2020/02/12 957 957 939 943 110,800
2020/02/10 956 959 947 952 68,400
2020/02/07 987 987 957 966 97,400
2020/02/06 971 986 960 978 176,900
2020/02/05 961 976 954 971 163,900
2020/02/04 918 954 917 950 127,200
2020/02/03 910 925 905 914 389,500
2020/01/31 950 955 934 938 244,600
2020/01/30 975 985 928 943 330,400
2020/01/29 995 998 969 980 213,900
2020/01/28 995 1,001 985 997 171,900
2020/01/27 1,029 1,030 1,004 1,011 313,700
2020/01/24 1,060 1,062 1,025 1,033 140,300
2020/01/23 1,087 1,087 1,052 1,052 133,000
2020/01/22 1,094 1,103 1,085 1,093 97,200
2020/01/21 1,100 1,103 1,089 1,095 99,800
2020/01/20 1,087 1,104 1,082 1,099 160,400
2020/01/17 1,080 1,082 1,067 1,081 96,000
2020/01/16 1,077 1,078 1,062 1,072 112,800
2020/01/15 1,085 1,086 1,068 1,075 77,800
2020/01/14 1,078 1,090 1,073 1,077 108,800
2020/01/10 1,070 1,079 1,055 1,073 112,600
2020/01/09 1,054 1,071 1,050 1,066 122,200
2020/01/08 1,074 1,083 1,029 1,051 230,000
2020/01/07 1,073 1,081 1,066 1,077 94,900
2020/01/06 1,080 1,086 1,063 1,072 161,400

このページの先頭へ