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

日本エス・エイチ・エル(4327)の株価時系列情報

日本エス・エイチ・エルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 2,000 2,026 2,000 2,026 3,300
2017/11/15 2,004 2,032 1,988 1,999 7,700
2017/11/14 2,036 2,036 2,002 2,004 3,200
2017/11/13 2,041 2,047 2,007 2,007 10,300
2017/11/10 2,001 2,034 2,000 2,030 4,900
2017/11/09 2,039 2,039 1,999 2,000 9,000
2017/11/08 2,030 2,046 2,002 2,018 5,400
2017/11/07 1,994 2,024 1,994 2,024 6,200
2017/11/06 2,000 2,010 1,990 1,991 26,600
2017/11/02 2,028 2,050 2,011 2,019 21,900
2017/11/01 2,060 2,070 2,033 2,045 15,500
2017/10/31 2,101 2,104 2,076 2,079 13,400
2017/10/30 2,200 2,200 2,100 2,126 20,200
2017/10/27 2,250 2,264 2,222 2,237 13,600
2017/10/26 2,189 2,240 2,187 2,239 7,400
2017/10/25 2,153 2,197 2,153 2,193 6,100
2017/10/24 2,125 2,151 2,119 2,151 8,000
2017/10/23 2,120 2,170 2,120 2,125 5,200
2017/10/20 2,128 2,128 2,025 2,109 5,600
2017/10/19 2,201 2,201 2,125 2,128 7,800
2017/10/18 2,213 2,214 2,190 2,190 1,900
2017/10/17 2,200 2,214 2,192 2,214 2,500
2017/10/16 2,210 2,220 2,200 2,220 2,500
2017/10/13 2,246 2,247 2,201 2,223 5,500
2017/10/12 2,266 2,266 2,203 2,204 14,200
2017/10/11 2,198 2,280 2,198 2,279 7,700
2017/10/10 2,171 2,214 2,171 2,214 2,500
2017/10/06 2,199 2,199 2,170 2,170 3,100
2017/10/05 2,184 2,223 2,181 2,182 6,300
2017/10/04 2,151 2,229 2,151 2,205 13,400
2017/10/03 2,201 2,210 2,142 2,166 15,200
2017/10/02 2,277 2,279 2,237 2,237 5,100
2017/09/29 2,300 2,300 2,240 2,254 7,300
2017/09/28 2,330 2,350 2,280 2,280 6,400
2017/09/27 2,300 2,300 2,260 2,298 22,500
2017/09/27 1 -> 2.00 分割
2017/09/26 4,485 4,665 4,450 4,665 7,200
2017/09/25 4,690 4,690 4,530 4,535 9,100
2017/09/22 4,800 4,800 4,595 4,680 4,300
2017/09/21 4,865 4,945 4,800 4,800 4,000
2017/09/20 4,930 4,985 4,915 4,915 3,700
2017/09/19 5,000 5,070 4,990 5,000 9,700
2017/09/15 5,150 5,180 5,000 5,010 16,500
2017/09/14 4,905 5,210 4,895 5,100 28,900
2017/09/13 4,870 4,950 4,870 4,900 12,800
2017/09/12 4,830 4,900 4,800 4,870 8,400
2017/09/11 4,650 4,890 4,650 4,820 16,800
2017/09/08 4,600 4,630 4,550 4,615 11,500
2017/09/07 4,485 4,530 4,460 4,530 9,200
2017/09/06 4,370 4,490 4,300 4,485 5,300
2017/09/05 4,540 4,565 4,370 4,435 10,300
2017/09/04 4,390 4,540 4,330 4,540 8,900
2017/09/01 4,245 4,395 4,220 4,370 11,600
2017/08/31 4,240 4,245 4,205 4,220 2,100
2017/08/30 4,245 4,245 4,215 4,235 2,000
2017/08/29 4,245 4,245 4,200 4,245 1,400
2017/08/28 4,230 4,260 4,200 4,225 2,400
2017/08/25 4,230 4,235 4,225 4,235 1,400
2017/08/24 4,230 4,260 4,230 4,230 2,800
2017/08/23 4,250 4,250 4,230 4,245 4,100
2017/08/22 4,275 4,285 4,225 4,240 8,500
2017/08/21 4,140 4,270 4,140 4,220 29,100
2017/08/18 3,940 3,970 3,940 3,970 1,000
2017/08/17 3,935 3,945 3,910 3,945 2,100
2017/08/16 3,975 3,985 3,930 3,935 2,400
2017/08/15 3,975 3,980 3,970 3,970 800
2017/08/14 3,975 3,975 3,925 3,970 2,400
2017/08/10 3,965 3,990 3,965 3,980 2,300
2017/08/09 4,030 4,030 3,950 3,950 1,000
2017/08/08 3,970 4,030 3,970 4,030 2,200
2017/08/07 3,930 3,950 3,925 3,950 1,300
2017/08/04 3,970 3,970 3,925 3,930 1,300
2017/08/03 3,945 3,970 3,925 3,970 2,800
2017/08/02 3,950 3,960 3,940 3,950 5,000
2017/08/01 4,050 4,050 3,965 3,965 5,600
2017/07/31 4,125 4,125 4,035 4,065 5,300
2017/07/28 4,050 4,195 4,050 4,195 12,000
2017/07/27 3,950 4,040 3,900 4,030 9,600
2017/07/26 3,950 3,960 3,945 3,945 1,100
2017/07/25 3,970 3,970 3,945 3,945 1,000
2017/07/24 3,965 3,970 3,940 3,970 2,000
2017/07/21 3,950 3,970 3,940 3,965 2,900
2017/07/20 3,945 3,945 3,930 3,945 600
2017/07/19 3,950 3,950 3,950 3,950 100
2017/07/18 3,905 3,950 3,905 3,950 2,500
2017/07/14 3,930 3,940 3,930 3,930 1,600
2017/07/13 3,900 3,930 3,865 3,930 2,300
2017/07/12 3,910 3,945 3,900 3,900 800
2017/07/11 3,925 3,930 3,910 3,910 2,300
2017/07/10 3,950 3,950 3,910 3,910 1,500
2017/07/07 3,935 3,950 3,900 3,950 1,400
2017/07/06 3,910 3,935 3,910 3,935 1,100
2017/07/05 3,995 3,995 3,855 3,910 2,300
2017/07/04 3,990 4,000 3,990 3,995 2,400
2017/07/03 3,980 3,990 3,975 3,990 1,500
2017/06/30 3,920 4,000 3,920 4,000 6,600
2017/06/29 3,925 3,970 3,925 3,960 4,500
2017/06/28 3,950 3,950 3,900 3,905 800
2017/06/27 3,910 3,970 3,905 3,970 4,400
2017/06/26 3,900 3,930 3,900 3,900 2,600
2017/06/23 3,895 3,895 3,850 3,885 2,100
2017/06/22 3,880 3,895 3,850 3,895 3,400
2017/06/21 3,875 3,900 3,865 3,880 3,500
2017/06/20 3,840 3,970 3,820 3,890 9,400
2017/06/19 3,640 3,775 3,640 3,775 7,200
2017/06/16 3,580 3,615 3,580 3,615 3,500
2017/06/15 3,560 3,585 3,535 3,545 1,400
2017/06/14 3,545 3,560 3,545 3,560 600
2017/06/13 3,590 3,590 3,535 3,545 1,100
2017/06/12 3,530 3,585 3,520 3,525 1,800
2017/06/09 3,590 3,595 3,540 3,545 1,400
2017/06/08 3,615 3,620 3,530 3,565 1,500
2017/06/07 3,580 3,600 3,550 3,575 1,400
2017/06/06 3,555 3,625 3,555 3,580 6,800
2017/06/05 3,510 3,550 3,510 3,550 1,200
2017/06/02 3,545 3,550 3,480 3,505 2,800
2017/06/01 3,435 3,530 3,435 3,505 10,700
2017/05/31 3,420 3,425 3,390 3,425 2,400
2017/05/30 3,410 3,420 3,410 3,420 2,400
2017/05/29 3,420 3,420 3,385 3,400 2,400
2017/05/26 3,410 3,415 3,400 3,400 1,600
2017/05/25 3,395 3,410 3,375 3,410 2,200
2017/05/24 3,390 3,395 3,390 3,395 900
2017/05/23 3,365 3,385 3,355 3,375 2,400
2017/05/22 3,345 3,345 3,335 3,345 2,600
2017/05/19 3,340 3,345 3,330 3,345 1,500
2017/05/18 3,350 3,355 3,335 3,335 1,500
2017/05/17 3,340 3,365 3,340 3,365 1,600
2017/05/16 3,380 3,385 3,365 3,375 900
2017/05/15 3,350 3,375 3,350 3,365 2,300
2017/05/12 3,385 3,390 3,360 3,380 1,800
2017/05/11 3,385 3,420 3,380 3,385 3,100
2017/05/10 3,440 3,440 3,390 3,430 5,000
2017/05/09 3,450 3,460 3,420 3,420 4,000
2017/05/08 3,405 3,470 3,400 3,450 5,900
2017/05/02 3,380 3,380 3,340 3,350 2,900
2017/05/01 3,330 3,435 3,330 3,380 8,900
2017/04/28 3,320 3,320 3,315 3,315 600
2017/04/27 3,330 3,330 3,290 3,320 1,800
2017/04/26 3,310 3,340 3,280 3,335 1,200
2017/04/25 3,320 3,320 3,265 3,305 1,100
2017/04/24 3,270 3,320 3,260 3,320 4,000
2017/04/21 3,240 3,265 3,205 3,250 1,000
2017/04/20 3,250 3,250 3,235 3,240 800
2017/04/19 3,240 3,250 3,235 3,250 700
2017/04/18 3,195 3,260 3,195 3,240 1,500
2017/04/17 3,160 3,195 3,150 3,195 2,600
2017/04/14 3,230 3,230 3,195 3,200 1,200
2017/04/13 3,235 3,235 3,195 3,230 2,500
2017/04/12 3,250 3,260 3,225 3,260 4,400
2017/04/11 3,265 3,315 3,255 3,255 2,700
2017/04/10 3,250 3,325 3,250 3,260 8,000
2017/04/07 3,290 3,290 3,225 3,240 5,000
2017/04/06 3,270 3,290 3,245 3,270 3,900
2017/04/05 3,280 3,290 3,270 3,285 2,900
2017/04/04 3,365 3,370 3,300 3,315 7,800
2017/04/03 3,400 3,400 3,355 3,380 5,800
2017/03/31 3,405 3,470 3,370 3,405 12,100
2017/03/30 3,410 3,410 3,310 3,335 16,900
2017/03/29 3,190 3,290 3,185 3,270 42,700
2017/03/28 3,255 3,255 3,215 3,230 1,400
2017/03/27 3,185 3,240 3,180 3,215 2,600
2017/03/24 3,230 3,260 3,215 3,255 900
2017/03/23 3,250 3,250 3,250 3,250 300
2017/03/22 3,265 3,265 3,240 3,250 1,400
2017/03/21 3,255 3,260 3,255 3,260 1,300
2017/03/17 3,260 3,260 3,210 3,255 800
2017/03/16 3,205 3,265 3,205 3,265 500
2017/03/15 3,240 3,270 3,240 3,270 900
2017/03/14 3,250 3,275 3,240 3,240 1,400
2017/03/13 3,255 3,255 3,230 3,240 1,500
2017/03/10 3,200 3,200 3,185 3,185 700
2017/03/09 3,180 3,190 3,175 3,190 700
2017/03/08 3,165 3,195 3,165 3,195 300
2017/03/07 3,180 3,200 3,180 3,195 1,000
2017/03/06 3,160 3,180 3,160 3,180 1,400
2017/03/03 3,175 3,175 3,160 3,160 900
2017/03/02 3,150 3,170 3,140 3,170 900
2017/03/01 3,140 3,155 3,140 3,155 400
2017/02/28 3,175 3,175 3,135 3,150 1,300
2017/02/27 3,145 3,180 3,125 3,180 2,000
2017/02/24 3,130 3,150 3,010 3,150 2,800
2017/02/23 3,110 3,130 3,110 3,130 200
2017/02/22 3,125 3,180 3,100 3,110 2,600
2017/02/21 3,090 3,130 3,090 3,130 900
2017/02/20 3,105 3,150 3,105 3,110 11,100
2017/02/16 3,110 3,110 3,105 3,105 1,500
2017/02/15 3,125 3,125 3,105 3,105 700
2017/02/14 3,125 3,125 3,105 3,120 400
2017/02/13 3,090 3,115 3,090 3,115 400
2017/02/10 3,085 3,140 3,070 3,090 700
2017/02/08 3,105 3,140 3,100 3,135 1,000
2017/02/07 3,100 3,100 3,100 3,100 400
2017/02/06 3,105 3,150 3,100 3,100 600
2017/02/03 3,070 3,100 3,050 3,100 2,200
2017/02/02 3,080 3,090 3,070 3,070 1,600
2017/02/01 3,015 3,055 3,015 3,020 5,000
2017/01/31 3,010 3,085 3,005 3,010 5,800
2017/01/30 3,125 3,125 2,992 3,050 10,800
2017/01/27 3,165 3,220 3,130 3,130 3,400
2017/01/26 3,220 3,220 3,165 3,200 1,100
2017/01/25 3,190 3,190 3,150 3,150 500
2017/01/24 3,145 3,145 3,130 3,140 700
2017/01/23 3,120 3,250 3,120 3,145 3,000
2017/01/20 3,125 3,125 3,110 3,125 25,700
2017/01/19 3,100 3,110 3,100 3,100 500
2017/01/18 3,120 3,120 3,095 3,120 900
2017/01/17 3,120 3,120 3,100 3,120 1,800
2017/01/16 3,130 3,130 3,125 3,125 1,200
2017/01/13 3,110 3,120 3,110 3,120 600
2017/01/12 3,150 3,150 3,125 3,135 800
2017/01/11 3,140 3,155 3,140 3,150 1,700
2017/01/10 3,140 3,150 3,135 3,140 2,400
2017/01/06 3,140 3,140 3,140 3,140 500
2017/01/05 3,150 3,170 3,140 3,145 1,500
2017/01/04 3,145 3,175 3,130 3,170 2,300
2016/12/30 3,160 3,170 3,040 3,160 3,000
2016/12/29 3,130 3,165 3,120 3,160 700
2016/12/28 3,115 3,165 3,095 3,130 3,300
2016/12/27 3,100 3,150 3,010 3,045 7,100
2016/12/26 3,085 3,085 3,045 3,045 1,100
2016/12/22 3,045 3,095 3,045 3,095 1,900
2016/12/21 3,060 3,065 3,040 3,065 300
2016/12/20 3,000 3,065 3,000 3,065 5,900
2016/12/19 3,100 3,100 3,040 3,040 2,500
2016/12/16 3,050 3,090 3,035 3,090 1,000
2016/12/15 3,030 3,035 3,000 3,010 2,000
2016/12/14 2,995 3,045 2,995 3,025 1,400
2016/12/13 3,055 3,055 3,000 3,000 600
2016/12/12 3,005 3,005 3,000 3,000 600
2016/12/09 2,990 2,998 2,979 2,998 1,600
2016/12/08 2,976 2,986 2,976 2,986 200
2016/12/07 2,960 2,998 2,960 2,998 700
2016/12/06 2,985 3,000 2,959 2,960 1,200
2016/12/05 2,995 2,995 2,989 2,989 300
2016/12/02 2,968 2,995 2,968 2,986 600
2016/12/01 3,025 3,025 2,968 2,968 2,600
2016/11/30 3,060 3,060 3,015 3,025 500
2016/11/29 3,100 3,135 3,055 3,060 12,400
2016/11/28 3,010 3,060 3,000 3,050 28,000
2016/11/25 3,005 3,005 2,980 2,985 30,900
2016/11/24 2,964 3,010 2,960 2,980 20,100
2016/11/22 2,881 2,960 2,881 2,960 4,400
2016/11/21 2,858 2,900 2,858 2,900 40,800
2016/11/18 2,805 2,830 2,800 2,830 2,500
2016/11/17 2,794 2,795 2,789 2,794 1,800
2016/11/16 2,769 2,770 2,762 2,762 1,900
2016/11/15 2,768 2,768 2,755 2,763 500
2016/11/14 2,743 2,759 2,743 2,759 2,300
2016/11/11 2,759 2,767 2,735 2,742 3,900
2016/11/10 2,739 2,759 2,731 2,731 1,200
2016/11/09 2,741 2,775 2,650 2,710 4,100
2016/11/08 2,786 2,786 2,751 2,785 400
2016/11/07 2,770 2,788 2,752 2,788 500
2016/11/04 2,727 2,770 2,727 2,770 1,500
2016/11/02 2,790 2,790 2,742 2,760 1,200
2016/11/01 2,780 2,790 2,780 2,790 900
2016/10/31 2,780 2,790 2,764 2,780 5,000
2016/10/28 2,778 2,780 2,778 2,780 1,900
2016/10/27 2,745 2,750 2,745 2,750 700
2016/10/26 2,732 2,732 2,731 2,731 200
2016/10/25 2,733 2,733 2,732 2,732 200
2016/10/24 2,732 2,744 2,732 2,740 700
2016/10/21 2,732 2,732 2,715 2,732 1,200
2016/10/20 2,745 2,748 2,704 2,748 2,200
2016/10/19 2,735 2,748 2,735 2,748 1,600
2016/10/18 2,740 2,740 2,739 2,739 1,300
2016/10/17 2,744 2,744 2,710 2,710 400
2016/10/14 2,712 2,712 2,700 2,700 2,000
2016/10/13 2,739 2,739 2,712 2,712 700
2016/10/12 2,727 2,727 2,720 2,720 400
2016/10/11 2,730 2,748 2,727 2,727 800
2016/10/07 2,750 2,750 2,739 2,739 400
2016/10/06 2,724 2,749 2,724 2,749 400
2016/10/05 2,745 2,745 2,745 2,745 100
2016/10/04 2,750 2,750 2,722 2,725 700
2016/10/03 2,723 2,730 2,723 2,730 800
2016/09/30 2,775 2,775 2,750 2,750 200
2016/09/29 2,775 2,775 2,775 2,775 700
2016/09/28 2,740 2,770 2,740 2,770 34,500
2016/09/27 2,809 2,809 2,780 2,785 900
2016/09/26 2,790 2,824 2,780 2,780 1,200
2016/09/23 2,766 2,828 2,761 2,795 1,200
2016/09/21 2,789 2,800 2,780 2,800 600
2016/09/20 2,758 2,789 2,751 2,789 800
2016/09/16 2,754 2,764 2,754 2,758 900
2016/09/15 2,752 2,775 2,752 2,775 300
2016/09/13 2,780 2,780 2,752 2,752 900
2016/09/12 2,750 2,789 2,750 2,752 7,200
2016/09/09 2,809 2,809 2,795 2,795 400
2016/09/08 2,802 2,802 2,788 2,788 500
2016/09/07 2,807 2,807 2,805 2,805 1,000
2016/09/06 2,811 2,845 2,811 2,813 700
2016/09/05 2,812 2,845 2,812 2,845 1,300
2016/09/02 2,808 2,840 2,808 2,837 1,000
2016/09/01 2,790 2,808 2,771 2,808 1,500
2016/08/31 2,800 2,809 2,793 2,793 500
2016/08/30 2,825 2,829 2,802 2,810 1,500
2016/08/29 2,830 2,830 2,825 2,825 500
2016/08/26 2,790 2,790 2,780 2,780 600
2016/08/25 2,800 2,846 2,751 2,823 2,300

このページの先頭へ