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
2019/12/30 51 52 51 51 139,300
2019/12/27 52 53 52 52 100,400
2019/12/26 52 53 51 51 120,500
2019/12/25 52 53 52 53 105,700
2019/12/24 52 53 52 52 97,700
2019/12/23 52 53 52 52 45,400
2019/12/20 52 53 52 52 47,700
2019/12/19 52 53 52 52 278,300
2019/12/18 53 53 52 53 32,400
2019/12/17 53 54 52 53 65,700
2019/12/16 53 53 52 53 22,300
2019/12/13 52 53 52 53 22,000
2019/12/12 53 53 52 53 33,700
2019/12/11 53 54 52 53 40,500
2019/12/10 53 54 52 52 30,800
2019/12/09 52 54 52 54 74,700
2019/12/06 54 54 53 53 146,100
2019/12/05 53 54 53 54 26,900
2019/12/04 53 54 53 53 30,900
2019/12/03 53 54 53 53 12,000
2019/12/02 53 54 53 53 77,700
2019/11/29 53 54 53 54 32,800
2019/11/28 53 54 52 52 55,900
2019/11/27 53 54 52 54 72,300
2019/11/26 53 54 52 53 26,500
2019/11/25 53 54 52 54 44,100
2019/11/22 53 54 53 53 30,900
2019/11/21 53 54 52 54 126,300
2019/11/20 54 54 53 54 16,800
2019/11/19 53 54 53 54 26,100
2019/11/18 53 54 53 53 41,300
2019/11/15 53 54 53 54 80,400
2019/11/14 57 58 53 54 910,600
2019/11/13 61 61 59 59 281,900
2019/11/12 58 62 58 59 648,000
2019/11/11 60 61 56 57 538,400
2019/11/08 54 59 54 57 199,900
2019/11/07 55 55 53 53 46,700
2019/11/06 54 55 54 54 17,800
2019/11/05 54 55 54 54 46,800
2019/11/01 54 55 53 54 75,800
2019/10/31 54 54 53 54 51,800
2019/10/30 53 54 53 54 38,900
2019/10/29 54 54 53 53 20,100
2019/10/28 53 54 53 54 18,600
2019/10/25 54 54 53 53 30,100
2019/10/24 54 54 53 54 38,900
2019/10/23 53 54 53 54 21,400
2019/10/21 54 54 53 54 7,000
2019/10/18 53 54 53 53 28,000
2019/10/17 53 54 53 54 14,700
2019/10/16 53 54 53 54 24,200
2019/10/15 53 54 53 53 7,900
2019/10/11 54 54 53 53 8,200
2019/10/10 53 54 53 53 7,600
2019/10/09 53 54 53 53 3,200
2019/10/08 53 54 52 54 21,000
2019/10/07 52 54 52 54 10,500
2019/10/04 53 54 52 54 37,000
2019/10/03 53 54 52 52 22,800
2019/10/02 53 54 53 53 11,200
2019/10/01 52 54 52 54 75,600
2019/09/30 53 53 52 52 28,200
2019/09/27 54 54 51 52 140,100
2019/09/26 54 55 54 55 27,100
2019/09/25 54 55 54 55 35,400
2019/09/24 53 54 53 54 46,700
2019/09/20 54 54 53 54 11,300
2019/09/19 53 54 52 54 29,000
2019/09/18 53 53 52 53 37,000
2019/09/17 53 54 53 53 13,500
2019/09/13 53 54 53 54 13,900
2019/09/12 54 54 53 54 16,700
2019/09/11 53 54 52 54 18,900
2019/09/10 53 54 52 53 29,700
2019/09/09 54 54 53 54 8,000
2019/09/06 54 54 53 54 13,500
2019/09/05 53 55 53 54 52,300
2019/09/04 52 54 52 53 48,300
2019/09/03 53 53 51 52 52,700
2019/09/02 52 53 52 52 20,000
2019/08/30 53 53 52 53 9,500
2019/08/29 51 53 51 53 29,900
2019/08/28 53 53 52 53 59,800
2019/08/27 54 54 53 54 12,500
2019/08/26 53 54 52 54 56,300
2019/08/23 55 55 53 54 178,000
2019/08/22 56 56 55 56 69,700
2019/08/21 56 56 55 56 2,100
2019/08/20 56 56 55 56 17,400
2019/08/19 56 57 56 56 15,600
2019/08/16 56 56 55 56 9,700
2019/08/15 55 56 54 56 50,400
2019/08/14 55 58 55 56 130,000
2019/08/13 56 56 54 56 72,400
2019/08/09 56 56 56 56 13,900
2019/08/08 55 56 55 56 46,500
2019/08/07 55 56 54 55 36,600
2019/08/06 54 55 52 55 165,200
2019/08/05 56 56 55 55 11,900
2019/08/02 56 57 56 57 23,100
2019/08/01 56 57 56 57 17,100
2019/07/31 57 58 56 56 67,800
2019/07/30 56 57 56 57 40,000
2019/07/29 56 57 55 56 7,100
2019/07/26 56 57 55 56 55,100
2019/07/25 56 56 55 56 106,200
2019/07/24 55 57 55 56 107,400
2019/07/23 56 56 55 56 49,300
2019/07/22 57 57 56 56 12,000
2019/07/19 56 57 56 57 10,000
2019/07/18 56 57 55 56 41,600
2019/07/17 56 57 56 56 23,500
2019/07/16 57 57 56 56 10,200
2019/07/12 57 57 56 56 110,800
2019/07/11 57 57 56 57 20,700
2019/07/10 56 57 56 57 39,700
2019/07/09 57 57 56 56 4,700
2019/07/08 56 57 55 56 35,000
2019/07/05 55 56 55 55 39,800
2019/07/04 56 56 55 56 38,900
2019/07/03 56 56 55 56 23,500
2019/07/02 56 57 55 56 20,100
2019/07/01 55 58 55 56 55,600
2019/06/28 55 56 54 56 42,800
2019/06/27 55 56 54 56 38,100
2019/06/26 55 55 53 55 28,600
2019/06/25 55 55 54 54 35,700
2019/06/24 55 55 53 55 24,700
2019/06/21 54 55 54 55 80,100
2019/06/20 55 55 54 55 199,900
2019/06/19 54 55 54 55 28,600
2019/06/18 56 56 54 55 21,600
2019/06/17 55 56 55 56 6,200
2019/06/14 56 56 55 56 8,100
2019/06/13 56 56 55 56 38,300
2019/06/12 55 56 55 56 46,600
2019/06/11 55 55 54 55 8,500
2019/06/10 54 55 54 55 29,200
2019/06/07 54 55 54 54 84,600
2019/06/06 54 55 53 55 190,200
2019/06/05 55 56 54 54 46,900
2019/06/04 55 56 54 55 27,700
2019/06/03 56 56 54 55 53,300
2019/05/31 57 57 56 56 4,600
2019/05/30 56 58 56 57 27,200
2019/05/29 57 58 57 58 5,800
2019/05/28 58 59 57 58 55,600
2019/05/27 58 58 56 58 24,500
2019/05/24 57 58 56 57 15,400
2019/05/23 58 59 57 57 1,400
2019/05/22 57 59 57 58 18,800
2019/05/21 57 58 56 58 15,600
2019/05/20 58 58 57 57 18,300
2019/05/17 56 58 56 58 46,800
2019/05/16 56 57 54 56 91,500
2019/05/15 55 56 53 56 78,600
2019/05/14 55 55 52 55 94,100
2019/05/13 57 58 56 56 41,300
2019/05/10 59 59 57 57 31,800
2019/05/09 60 60 58 60 5,400
2019/05/08 60 60 58 60 10,300
2019/05/07 57 60 56 60 97,300
2019/04/26 58 58 57 57 21,300
2019/04/25 58 59 57 58 30,600
2019/04/24 58 59 58 58 47,300
2019/04/23 58 59 58 58 3,800
2019/04/22 59 59 58 59 28,700
2019/04/19 59 59 58 58 44,700
2019/04/18 59 60 59 59 7,200
2019/04/17 59 60 59 59 33,900
2019/04/16 60 60 58 60 97,600
2019/04/15 60 62 60 60 33,400
2019/04/12 60 61 60 60 17,100
2019/04/11 61 62 60 60 22,300
2019/04/10 61 62 61 62 57,900
2019/04/09 63 63 61 62 51,800
2019/04/08 59 63 59 62 587,500
2019/04/05 59 60 59 60 17,200
2019/04/04 58 60 58 60 36,300
2019/04/03 59 59 58 58 34,100
2019/04/02 59 59 58 59 20,100
2019/04/01 58 59 57 58 17,000
2019/03/29 59 60 57 58 75,900
2019/03/28 59 60 59 59 31,300
2019/03/27 59 60 58 60 80,100
2019/03/26 59 60 59 60 32,600
2019/03/25 59 60 59 59 67,400
2019/03/22 60 60 59 59 32,200
2019/03/20 59 61 59 61 58,900
2019/03/19 59 60 59 60 7,600
2019/03/18 58 60 58 59 50,900
2019/03/15 59 60 58 58 16,400
2019/03/14 60 60 58 59 74,000
2019/03/13 60 60 59 60 23,800
2019/03/12 60 61 59 61 46,000
2019/03/11 60 60 59 60 20,300
2019/03/08 61 61 59 60 81,700
2019/03/07 61 62 60 61 49,200
2019/03/06 64 64 60 61 315,200
2019/03/05 62 63 60 63 188,800
2019/03/04 61 63 60 62 150,800
2019/03/01 60 61 60 61 57,200
2019/02/28 61 61 59 61 177,100
2019/02/27 59 62 59 60 181,700
2019/02/26 59 59 58 59 56,600
2019/02/25 59 60 58 58 63,800
2019/02/22 58 59 58 59 67,900
2019/02/21 58 60 58 58 78,800
2019/02/20 57 59 57 59 58,000
2019/02/19 58 58 57 57 24,900
2019/02/18 58 59 57 58 37,600
2019/02/15 57 58 57 58 85,400
2019/02/14 58 59 57 59 17,000
2019/02/13 57 59 57 58 62,900
2019/02/12 58 59 57 59 85,100
2019/02/08 58 59 56 59 71,700
2019/02/07 59 59 57 58 130,800
2019/02/06 57 59 57 59 46,000
2019/02/05 56 58 56 56 55,700
2019/02/04 57 57 56 56 7,900
2019/02/01 56 57 56 56 13,700
2019/01/31 56 57 56 57 19,900
2019/01/30 57 57 56 56 46,300
2019/01/29 56 57 56 57 34,800
2019/01/28 57 57 56 56 32,200
2019/01/25 57 58 56 56 46,500
2019/01/24 56 57 56 56 14,100
2019/01/23 57 58 56 56 16,900
2019/01/22 58 58 56 57 52,000
2019/01/21 58 58 57 57 54,400
2019/01/18 57 58 56 58 58,600
2019/01/17 55 57 54 57 188,600
2019/01/16 55 55 54 54 93,700
2019/01/15 54 55 53 55 107,900
2019/01/11 54 54 52 54 89,500
2019/01/10 53 55 52 53 159,000
2019/01/09 54 54 53 54 39,100
2019/01/08 52 55 51 54 114,900
2019/01/07 51 52 51 51 47,800
2019/01/04 49 51 48 49 111,200

このページの先頭へ