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
2022/12/30 726 740 721 725 69,500
2022/12/29 712 723 711 721 56,100
2022/12/28 730 737 710 721 127,900
2022/12/27 739 756 737 738 54,400
2022/12/26 736 741 731 735 29,800
2022/12/23 745 746 731 734 91,400
2022/12/22 760 775 754 758 61,300
2022/12/21 769 769 745 763 107,800
2022/12/20 801 803 760 769 178,300
2022/12/19 811 814 796 803 115,300
2022/12/16 844 844 817 819 155,200
2022/12/15 860 864 843 858 119,900
2022/12/14 896 909 858 862 154,100
2022/12/13 932 945 893 895 346,800
2022/12/12 834 940 834 920 800,600
2022/12/09 835 852 829 849 171,200
2022/12/08 828 832 811 826 96,800
2022/12/07 815 841 814 840 76,700
2022/12/06 842 847 820 823 156,300
2022/12/05 854 864 839 844 125,100
2022/12/02 840 856 836 851 134,000
2022/12/01 840 854 832 841 143,800
2022/11/30 810 838 805 829 93,000
2022/11/29 804 816 795 813 46,300
2022/11/28 849 849 806 806 88,800
2022/11/25 837 857 837 850 67,300
2022/11/24 824 848 820 842 86,000
2022/11/22 803 822 803 820 45,800
2022/11/21 829 829 800 804 101,100
2022/11/18 816 833 810 829 88,900
2022/11/17 804 824 799 811 123,700
2022/11/16 777 806 775 806 135,400
2022/11/15 791 795 760 770 131,200
2022/11/14 767 787 767 785 48,900
2022/11/11 768 773 759 773 48,800
2022/11/10 755 755 741 753 38,600
2022/11/09 766 769 756 757 40,200
2022/11/08 747 767 747 760 47,700
2022/11/07 746 751 738 746 27,600
2022/11/04 750 756 736 741 71,800
2022/11/02 769 769 758 759 21,900
2022/11/01 773 774 768 773 39,300
2022/10/31 766 771 760 769 39,600
2022/10/28 741 767 738 766 156,200
2022/10/27 750 752 736 750 56,800
2022/10/26 754 761 749 750 55,900
2022/10/25 758 764 747 753 99,500
2022/10/24 765 765 755 756 60,800
2022/10/21 766 774 762 762 64,900
2022/10/20 785 785 769 772 78,200
2022/10/19 774 790 771 790 75,700
2022/10/18 797 799 779 779 127,800
2022/10/17 746 789 741 789 137,000
2022/10/14 743 756 737 750 100,300
2022/10/13 743 746 727 728 103,600
2022/10/12 751 755 743 753 62,500
2022/10/11 759 764 750 752 82,600
2022/10/07 778 782 758 768 98,600
2022/10/06 784 802 778 783 99,100
2022/10/05 816 826 791 794 83,500
2022/10/04 800 813 800 812 89,400
2022/10/03 782 791 762 790 89,900
2022/09/30 785 805 779 794 105,300
2022/09/29 780 805 772 787 54,700
2022/09/28 773 774 752 771 63,800
2022/09/27 763 778 761 774 57,800
2022/09/26 770 773 755 759 74,400
2022/09/22 785 799 775 782 78,000
2022/09/21 805 805 775 792 100,700
2022/09/20 803 815 800 805 80,700
2022/09/16 808 810 786 801 85,000
2022/09/15 812 838 808 816 179,500
2022/09/14 808 824 794 803 194,500
2022/09/13 886 886 824 825 515,900
2022/09/12 787 873 785 871 656,200
2022/09/09 744 764 744 759 90,000
2022/09/08 740 754 739 749 49,000
2022/09/07 741 759 723 730 57,600
2022/09/06 741 748 731 743 46,700
2022/09/05 736 745 731 744 43,500
2022/09/02 743 743 725 736 60,700
2022/09/01 749 750 739 740 55,600
2022/08/31 751 758 748 755 20,000
2022/08/30 762 763 755 758 29,700
2022/08/29 764 764 750 750 87,800
2022/08/26 785 785 775 776 13,500
2022/08/25 776 783 775 781 13,600
2022/08/24 786 790 775 775 27,500
2022/08/23 788 795 779 791 36,500
2022/08/22 790 798 783 793 28,600
2022/08/19 810 814 795 799 54,800
2022/08/18 792 806 787 806 52,200
2022/08/17 796 804 778 794 121,600
2022/08/16 776 792 773 787 81,400
2022/08/15 768 773 759 773 60,900
2022/08/12 736 762 732 762 53,000
2022/08/10 739 739 728 731 29,400
2022/08/09 742 748 733 734 26,400
2022/08/08 754 754 740 740 46,200
2022/08/05 755 755 746 751 41,600
2022/08/04 750 759 742 750 41,000
2022/08/03 748 751 740 741 25,500
2022/08/02 755 755 742 746 42,400
2022/08/01 745 758 737 753 48,200
2022/07/29 738 759 738 741 77,800
2022/07/28 734 752 731 743 88,500
2022/07/27 755 761 738 739 370,100
2022/07/26 764 769 747 761 83,400
2022/07/25 752 753 741 749 39,600
2022/07/22 775 775 756 756 63,800
2022/07/21 742 771 742 771 113,000
2022/07/20 731 741 722 740 82,500
2022/07/19 720 720 705 719 42,700
2022/07/15 717 719 705 710 44,700
2022/07/14 710 718 704 713 49,500
2022/07/13 701 720 699 709 54,600
2022/07/12 708 708 692 708 72,800
2022/07/11 726 728 700 708 129,400
2022/07/08 708 720 702 710 111,900
2022/07/07 705 717 696 708 96,700
2022/07/06 703 722 694 700 146,300
2022/07/05 703 715 698 711 70,200
2022/07/04 708 723 693 703 130,600
2022/07/01 725 732 707 723 87,600
2022/06/30 750 751 727 731 80,700
2022/06/29 762 768 749 750 85,100
2022/06/28 771 775 765 770 55,400
2022/06/27 788 791 769 776 94,200
2022/06/24 740 776 740 776 131,800
2022/06/23 726 741 725 736 44,500
2022/06/22 746 746 727 730 52,900
2022/06/21 740 749 732 744 76,900
2022/06/20 730 730 710 723 73,500
2022/06/17 700 714 692 713 104,500
2022/06/16 736 740 717 724 75,900
2022/06/15 747 760 713 716 109,300
2022/06/14 715 742 702 742 117,900
2022/06/13 720 744 709 724 244,100
2022/06/10 733 742 720 720 166,900
2022/06/09 737 755 726 755 74,600
2022/06/08 751 753 740 742 59,100
2022/06/07 764 764 738 746 53,000
2022/06/06 729 754 729 750 51,400
2022/06/03 741 747 732 744 58,500
2022/06/02 730 737 724 728 42,400
2022/06/01 721 733 721 733 35,000
2022/05/31 739 739 723 731 39,200
2022/05/30 729 738 725 733 93,500
2022/05/27 715 726 710 721 80,000
2022/05/26 706 713 701 702 48,200
2022/05/25 710 713 693 701 67,700
2022/05/24 721 724 709 709 42,600
2022/05/23 728 733 720 727 35,400
2022/05/20 716 723 708 723 48,300
2022/05/19 710 723 700 723 54,800
2022/05/18 718 732 716 716 91,500
2022/05/17 708 715 694 710 89,600
2022/05/16 727 727 704 713 96,000
2022/05/13 694 723 685 723 91,500
2022/05/12 710 710 675 679 111,700
2022/05/11 700 713 683 712 67,000
2022/05/10 683 704 672 698 95,400
2022/05/09 710 710 692 692 58,000
2022/05/06 719 727 708 713 52,700
2022/05/02 726 732 715 730 65,000
2022/04/28 735 735 721 725 64,700
2022/04/27 728 737 720 735 105,300
2022/04/26 746 746 727 741 48,900
2022/04/25 726 732 719 724 62,500
2022/04/22 749 749 726 741 66,300
2022/04/21 759 763 751 761 67,100
2022/04/20 773 773 755 758 71,800
2022/04/19 762 772 756 764 48,400
2022/04/18 753 761 751 757 59,100
2022/04/15 754 761 748 759 57,600
2022/04/14 768 776 759 769 47,000
2022/04/13 743 773 740 773 57,700
2022/04/12 771 771 745 747 99,500
2022/04/11 778 785 765 771 89,100
2022/04/08 800 805 771 780 188,100
2022/04/07 813 816 793 800 144,100
2022/04/06 833 839 817 826 151,100
2022/04/05 825 842 820 841 181,900
2022/04/04 775 815 773 810 149,500
2022/04/01 775 781 769 770 72,300
2022/03/31 779 780 759 776 136,700
2022/03/30 779 788 770 786 108,600
2022/03/29 761 785 760 776 107,200
2022/03/28 774 774 746 746 63,600
2022/03/25 777 781 757 768 94,500
2022/03/24 750 765 738 765 107,300
2022/03/23 743 767 740 757 204,300
2022/03/22 749 749 716 728 213,900
2022/03/18 726 747 716 737 560,100
2022/03/17 725 738 722 731 230,900
2022/03/16 698 720 688 715 252,700
2022/03/15 643 693 642 686 338,700
2022/03/14 630 667 622 642 560,100
2022/03/11 684 693 667 670 196,100
2022/03/10 695 710 692 709 87,900
2022/03/09 675 694 671 680 82,100
2022/03/08 673 684 659 665 280,800
2022/03/07 706 706 681 687 94,100
2022/03/04 714 716 702 715 104,400
2022/03/03 734 743 721 723 83,000
2022/03/02 735 745 717 734 108,600
2022/03/01 726 750 721 750 155,100
2022/02/28 705 722 697 719 129,400
2022/02/25 689 708 684 707 137,500
2022/02/24 686 689 665 674 186,900
2022/02/22 703 713 690 696 139,900
2022/02/21 714 716 706 709 106,000
2022/02/18 727 734 715 726 92,100
2022/02/17 738 738 724 732 90,800
2022/02/16 755 757 728 734 115,400
2022/02/15 747 753 733 741 73,300
2022/02/14 736 744 731 743 91,300
2022/02/10 757 765 752 758 69,500
2022/02/09 747 757 739 750 59,300
2022/02/08 740 752 734 745 59,100
2022/02/07 770 770 743 744 84,100
2022/02/04 738 755 736 755 72,500
2022/02/03 743 749 732 742 68,100
2022/02/02 722 752 722 750 86,500
2022/02/01 727 737 711 715 119,800
2022/01/31 712 727 710 721 147,000
2022/01/28 714 714 692 706 123,300
2022/01/27 743 749 697 699 161,800
2022/01/26 722 743 722 736 80,200
2022/01/25 750 754 720 731 135,900
2022/01/24 755 757 738 754 65,800
2022/01/21 737 761 735 759 91,900
2022/01/20 749 758 733 752 149,000
2022/01/19 748 757 732 734 165,600
2022/01/18 754 779 752 761 131,000
2022/01/17 754 761 741 758 157,500
2022/01/14 762 763 740 754 318,600
2022/01/13 789 790 767 772 233,900
2022/01/12 793 804 790 792 174,500
2022/01/11 801 808 784 792 142,900
2022/01/07 823 823 788 802 220,500
2022/01/06 831 840 811 814 249,300
2022/01/05 878 880 836 836 311,700
2022/01/04 877 879 862 873 122,400

このページの先頭へ