エルアイイーエイチ(5856)の株価時系列情報
エルアイイーエイチ(5856)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 |
---|---|---|---|---|---|
2024/04/26 | 39 | 41 | 39 | 39 | 35,400 |
2024/04/25 | 40 | 41 | 39 | 40 | 103,400 |
2024/04/24 | 40 | 41 | 40 | 40 | 43,100 |
2024/04/23 | 40 | 41 | 39 | 40 | 67,700 |
2024/04/22 | 40 | 40 | 39 | 39 | 103,700 |
2024/04/19 | 40 | 41 | 39 | 40 | 284,700 |
2024/04/18 | 42 | 42 | 40 | 40 | 251,600 |
2024/04/17 | 42 | 42 | 41 | 42 | 86,000 |
2024/04/16 | 42 | 43 | 42 | 42 | 20,800 |
2024/04/15 | 42 | 43 | 42 | 42 | 39,400 |
2024/04/12 | 42 | 43 | 42 | 43 | 28,200 |
2024/04/11 | 42 | 43 | 42 | 42 | 20,400 |
2024/04/10 | 42 | 43 | 42 | 42 | 113,600 |
2024/04/09 | 42 | 43 | 41 | 43 | 77,900 |
2024/04/08 | 42 | 43 | 42 | 43 | 42,100 |
2024/04/05 | 42 | 43 | 42 | 43 | 29,000 |
2024/04/04 | 43 | 43 | 42 | 43 | 90,700 |
2024/04/03 | 42 | 43 | 41 | 42 | 112,800 |
2024/04/02 | 44 | 44 | 41 | 42 | 285,400 |
2024/04/01 | 44 | 44 | 43 | 43 | 58,900 |
2024/03/29 | 44 | 44 | 43 | 44 | 82,100 |
2024/03/28 | 43 | 44 | 43 | 44 | 97,100 |
2024/03/27 | 44 | 44 | 43 | 43 | 50,600 |
2024/03/26 | 44 | 45 | 43 | 43 | 255,000 |
2024/03/25 | 46 | 46 | 44 | 45 | 84,700 |
2024/03/22 | 46 | 46 | 45 | 46 | 97,800 |
2024/03/21 | 46 | 46 | 45 | 46 | 13,500 |
2024/03/19 | 46 | 46 | 45 | 45 | 58,800 |
2024/03/18 | 45 | 47 | 45 | 46 | 127,400 |
2024/03/15 | 45 | 46 | 45 | 45 | 68,800 |
2024/03/14 | 45 | 46 | 44 | 44 | 106,100 |
2024/03/13 | 45 | 46 | 44 | 46 | 146,800 |
2024/03/12 | 45 | 45 | 44 | 44 | 115,800 |
2024/03/11 | 44 | 45 | 43 | 44 | 330,800 |
2024/03/08 | 48 | 48 | 44 | 45 | 745,100 |
2024/03/07 | 55 | 56 | 45 | 47 | 2,566,800 |
2024/03/06 | 47 | 58 | 46 | 58 | 5,234,600 |
2024/03/05 | 46 | 48 | 45 | 45 | 350,200 |
2024/03/04 | 45 | 46 | 43 | 46 | 288,400 |
2024/03/01 | 44 | 49 | 43 | 45 | 594,800 |
2024/02/29 | 44 | 46 | 43 | 44 | 303,000 |
2024/02/28 | 42 | 47 | 41 | 45 | 646,300 |
2024/02/27 | 42 | 42 | 41 | 41 | 26,800 |
2024/02/26 | 42 | 42 | 41 | 42 | 28,800 |
2024/02/22 | 42 | 42 | 41 | 42 | 24,000 |
2024/02/21 | 41 | 43 | 41 | 42 | 305,700 |
2024/02/20 | 41 | 42 | 40 | 41 | 21,900 |
2024/02/19 | 41 | 41 | 40 | 40 | 73,100 |
2024/02/16 | 41 | 42 | 40 | 41 | 198,500 |
2024/02/15 | 41 | 42 | 41 | 42 | 120,800 |
2024/02/14 | 42 | 43 | 42 | 43 | 19,000 |
2024/02/13 | 42 | 43 | 42 | 42 | 56,900 |
2024/02/09 | 43 | 44 | 41 | 42 | 543,200 |
2024/02/08 | 44 | 45 | 43 | 45 | 67,600 |
2024/02/07 | 44 | 44 | 43 | 43 | 48,500 |
2024/02/06 | 43 | 45 | 43 | 44 | 194,100 |
2024/02/05 | 44 | 44 | 43 | 43 | 8,700 |
2024/02/02 | 43 | 44 | 43 | 44 | 18,700 |
2024/02/01 | 44 | 44 | 43 | 44 | 3,700 |
2024/01/31 | 44 | 44 | 43 | 44 | 15,300 |
2024/01/30 | 43 | 44 | 43 | 44 | 21,900 |
2024/01/29 | 44 | 44 | 43 | 44 | 26,800 |
2024/01/26 | 44 | 44 | 43 | 44 | 25,400 |
2024/01/25 | 43 | 44 | 43 | 44 | 8,300 |
2024/01/24 | 43 | 44 | 43 | 43 | 38,800 |
2024/01/23 | 44 | 44 | 43 | 43 | 53,900 |
2024/01/22 | 43 | 44 | 43 | 44 | 74,800 |
2024/01/19 | 43 | 44 | 43 | 44 | 21,400 |
2024/01/18 | 42 | 44 | 42 | 43 | 69,400 |
2024/01/17 | 43 | 43 | 42 | 42 | 109,600 |
2024/01/16 | 45 | 45 | 43 | 43 | 204,900 |
2024/01/15 | 44 | 45 | 43 | 44 | 203,700 |
2024/01/12 | 45 | 46 | 44 | 45 | 66,100 |
2024/01/11 | 43 | 46 | 43 | 46 | 284,100 |
2024/01/10 | 43 | 44 | 43 | 43 | 59,700 |
2024/01/09 | 43 | 44 | 43 | 43 | 40,200 |
2024/01/05 | 43 | 44 | 43 | 43 | 25,500 |
2024/01/04 | 43 | 44 | 42 | 43 | 87,400 |
2023/12/29 | 42 | 43 | 42 | 43 | 66,300 |
2023/12/28 | 41 | 42 | 41 | 42 | 72,300 |
2023/12/27 | 40 | 41 | 40 | 41 | 219,700 |
2023/12/26 | 41 | 42 | 39 | 40 | 281,500 |
2023/12/25 | 42 | 43 | 41 | 42 | 152,000 |
2023/12/22 | 42 | 43 | 42 | 42 | 59,600 |
2023/12/21 | 43 | 44 | 42 | 42 | 420,100 |
2023/12/20 | 43 | 44 | 43 | 43 | 175,300 |
2023/12/19 | 43 | 44 | 43 | 43 | 78,500 |
2023/12/18 | 44 | 45 | 43 | 43 | 95,900 |
2023/12/15 | 45 | 45 | 44 | 44 | 29,100 |
2023/12/14 | 44 | 46 | 43 | 45 | 188,900 |
2023/12/13 | 45 | 45 | 44 | 44 | 16,800 |
2023/12/12 | 44 | 45 | 44 | 44 | 66,000 |
2023/12/11 | 45 | 45 | 44 | 44 | 43,300 |
2023/12/08 | 44 | 45 | 44 | 45 | 170,200 |
2023/12/07 | 46 | 46 | 44 | 44 | 39,800 |
2023/12/06 | 45 | 45 | 44 | 45 | 125,400 |
2023/12/05 | 45 | 45 | 44 | 44 | 30,400 |
2023/12/04 | 44 | 45 | 44 | 45 | 18,900 |
2023/12/01 | 45 | 45 | 44 | 45 | 43,000 |
2023/11/30 | 46 | 46 | 45 | 45 | 9,900 |
2023/11/29 | 46 | 46 | 45 | 46 | 151,100 |
2023/11/28 | 46 | 46 | 45 | 45 | 33,600 |
2023/11/27 | 46 | 47 | 45 | 46 | 80,000 |
2023/11/24 | 46 | 47 | 45 | 46 | 98,500 |
2023/11/22 | 45 | 46 | 45 | 45 | 31,200 |
2023/11/21 | 45 | 46 | 45 | 46 | 67,300 |
2023/11/20 | 46 | 46 | 45 | 46 | 43,100 |
2023/11/17 | 46 | 46 | 45 | 46 | 8,200 |
2023/11/16 | 46 | 46 | 45 | 45 | 75,900 |
2023/11/15 | 46 | 46 | 45 | 46 | 52,100 |
2023/11/14 | 46 | 47 | 45 | 46 | 40,300 |
2023/11/13 | 46 | 47 | 45 | 46 | 152,700 |
2023/11/10 | 46 | 46 | 45 | 45 | 23,500 |
2023/11/09 | 45 | 46 | 45 | 45 | 16,400 |
2023/11/08 | 46 | 46 | 45 | 45 | 10,700 |
2023/11/07 | 46 | 47 | 44 | 46 | 89,800 |
2023/11/06 | 45 | 46 | 44 | 45 | 102,200 |
2023/11/02 | 45 | 45 | 44 | 45 | 34,000 |
2023/11/01 | 44 | 46 | 44 | 45 | 79,100 |
2023/10/31 | 45 | 46 | 43 | 44 | 219,600 |
2023/10/30 | 45 | 46 | 45 | 46 | 19,600 |
2023/10/27 | 45 | 46 | 45 | 45 | 22,400 |
2023/10/26 | 45 | 46 | 45 | 45 | 24,100 |
2023/10/25 | 46 | 46 | 45 | 46 | 34,300 |
2023/10/24 | 45 | 46 | 45 | 45 | 42,400 |
2023/10/23 | 45 | 46 | 45 | 45 | 5,900 |
2023/10/20 | 45 | 46 | 45 | 45 | 15,900 |
2023/10/19 | 45 | 46 | 45 | 45 | 9,100 |
2023/10/18 | 45 | 46 | 45 | 46 | 23,500 |
2023/10/17 | 46 | 46 | 45 | 46 | 42,400 |
2023/10/16 | 46 | 46 | 45 | 46 | 13,700 |
2023/10/13 | 46 | 47 | 45 | 45 | 66,300 |
2023/10/12 | 46 | 47 | 46 | 46 | 12,400 |
2023/10/11 | 47 | 47 | 46 | 46 | 40,700 |
2023/10/10 | 47 | 47 | 46 | 47 | 7,300 |
2023/10/06 | 47 | 47 | 46 | 47 | 23,100 |
2023/10/05 | 46 | 47 | 46 | 46 | 31,100 |
2023/10/04 | 46 | 47 | 45 | 46 | 178,900 |
2023/10/03 | 49 | 49 | 46 | 46 | 212,100 |
2023/10/02 | 49 | 49 | 48 | 48 | 97,300 |
2023/09/29 | 49 | 50 | 49 | 49 | 26,000 |
2023/09/28 | 49 | 50 | 48 | 49 | 58,500 |
2023/09/27 | 48 | 50 | 48 | 50 | 117,700 |
2023/09/26 | 48 | 48 | 47 | 48 | 21,000 |
2023/09/25 | 48 | 48 | 47 | 48 | 60,500 |
2023/09/22 | 48 | 48 | 47 | 48 | 142,400 |
2023/09/21 | 49 | 49 | 48 | 48 | 25,900 |
2023/09/20 | 48 | 49 | 48 | 49 | 25,600 |
2023/09/19 | 49 | 49 | 48 | 49 | 59,300 |
2023/09/15 | 49 | 49 | 48 | 48 | 110,100 |
2023/09/14 | 50 | 50 | 48 | 49 | 237,700 |
2023/09/13 | 50 | 50 | 48 | 50 | 197,900 |
2023/09/12 | 49 | 50 | 48 | 50 | 101,200 |
2023/09/11 | 50 | 50 | 49 | 49 | 21,500 |
2023/09/08 | 49 | 50 | 49 | 50 | 30,400 |
2023/09/07 | 50 | 50 | 49 | 49 | 91,600 |
2023/09/06 | 49 | 50 | 49 | 50 | 16,100 |
2023/09/05 | 49 | 50 | 48 | 49 | 35,200 |
2023/09/04 | 49 | 50 | 48 | 49 | 80,100 |
2023/09/01 | 49 | 50 | 49 | 50 | 101,500 |
2023/08/31 | 49 | 49 | 48 | 48 | 110,100 |
2023/08/30 | 50 | 50 | 48 | 48 | 102,400 |
2023/08/29 | 48 | 50 | 48 | 50 | 191,100 |
2023/08/28 | 50 | 50 | 48 | 48 | 136,900 |
2023/08/25 | 49 | 50 | 49 | 49 | 22,100 |
2023/08/24 | 50 | 50 | 49 | 49 | 53,800 |
2023/08/23 | 48 | 50 | 48 | 50 | 137,700 |
2023/08/22 | 49 | 49 | 48 | 48 | 27,900 |
2023/08/21 | 48 | 49 | 48 | 48 | 41,300 |
2023/08/18 | 50 | 50 | 47 | 48 | 255,100 |
2023/08/17 | 51 | 51 | 49 | 49 | 203,700 |
2023/08/16 | 51 | 51 | 50 | 50 | 31,800 |
2023/08/15 | 51 | 51 | 50 | 51 | 184,200 |
2023/08/14 | 52 | 53 | 51 | 52 | 137,500 |
2023/08/10 | 51 | 52 | 51 | 52 | 57,300 |
2023/08/09 | 52 | 52 | 51 | 51 | 137,700 |
2023/08/08 | 51 | 52 | 51 | 51 | 16,300 |
2023/08/07 | 52 | 52 | 51 | 51 | 36,300 |
2023/08/04 | 51 | 52 | 51 | 52 | 28,900 |
2023/08/03 | 51 | 52 | 51 | 51 | 99,100 |
2023/08/02 | 51 | 52 | 51 | 52 | 9,600 |
2023/08/01 | 52 | 52 | 51 | 51 | 66,500 |
2023/07/31 | 52 | 53 | 51 | 52 | 92,500 |
2023/07/28 | 51 | 52 | 51 | 52 | 38,700 |
2023/07/27 | 52 | 52 | 51 | 51 | 178,900 |
2023/07/26 | 53 | 53 | 52 | 52 | 42,600 |
2023/07/25 | 52 | 53 | 52 | 53 | 21,000 |
2023/07/24 | 53 | 53 | 52 | 53 | 28,000 |
2023/07/21 | 53 | 53 | 53 | 53 | 7,300 |
2023/07/20 | 52 | 53 | 51 | 53 | 69,900 |
2023/07/19 | 53 | 53 | 51 | 52 | 421,000 |
2023/07/18 | 53 | 53 | 52 | 53 | 36,500 |
2023/07/14 | 54 | 54 | 52 | 53 | 11,000 |
2023/07/13 | 53 | 54 | 52 | 54 | 47,700 |
2023/07/12 | 53 | 54 | 52 | 53 | 84,500 |
2023/07/11 | 53 | 54 | 52 | 53 | 65,200 |
2023/07/10 | 53 | 53 | 52 | 52 | 22,800 |
2023/07/07 | 53 | 53 | 52 | 53 | 60,900 |
2023/07/06 | 53 | 54 | 52 | 53 | 29,700 |
2023/07/05 | 53 | 54 | 52 | 54 | 32,900 |