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
2021/12/30 54 55 53 54 82,100
2021/12/29 52 54 51 53 77,500
2021/12/28 53 53 51 51 77,900
2021/12/27 53 53 52 52 55,800
2021/12/24 54 54 53 53 47,000
2021/12/23 52 54 51 54 135,300
2021/12/22 52 53 52 52 66,000
2021/12/21 52 53 52 52 77,000
2021/12/20 54 55 52 52 181,600
2021/12/17 54 55 54 54 414,400
2021/12/16 54 55 54 54 43,300
2021/12/15 54 55 54 55 52,500
2021/12/14 54 55 54 54 347,700
2021/12/13 56 56 55 55 379,000
2021/12/10 56 57 55 55 45,600
2021/12/09 56 57 55 56 57,600
2021/12/08 56 56 55 55 70,800
2021/12/07 55 56 54 55 67,800
2021/12/06 56 56 54 55 67,300
2021/12/03 56 57 55 56 74,300
2021/12/02 57 57 55 55 223,200
2021/12/01 57 58 56 57 57,900
2021/11/30 58 59 57 57 84,100
2021/11/29 60 60 57 58 92,800
2021/11/26 59 60 58 60 88,900
2021/11/25 59 60 59 59 67,900
2021/11/24 58 60 58 60 122,600
2021/11/22 61 61 56 57 367,600
2021/11/19 62 63 61 61 76,700
2021/11/18 63 63 62 62 66,900
2021/11/17 63 64 63 64 65,600
2021/11/16 64 64 63 63 80,300
2021/11/15 64 64 63 64 53,900
2021/11/12 64 65 62 64 211,500
2021/11/11 65 65 63 64 59,700
2021/11/10 63 64 63 64 75,300
2021/11/09 63 64 63 63 52,100
2021/11/08 64 65 63 63 70,700
2021/11/05 65 65 64 64 5,600
2021/11/04 64 65 64 64 17,600
2021/11/02 65 65 64 64 18,900
2021/11/01 65 65 64 64 39,900
2021/10/29 66 66 64 64 27,600
2021/10/28 65 65 64 65 26,800
2021/10/27 66 66 65 66 22,600
2021/10/26 64 66 64 66 157,200
2021/10/25 64 65 64 64 21,500
2021/10/22 65 65 64 64 15,600
2021/10/21 66 66 64 64 35,900
2021/10/20 66 66 65 65 11,400
2021/10/19 66 66 65 65 37,000
2021/10/18 65 66 65 66 24,200
2021/10/15 66 66 65 66 27,800
2021/10/14 65 66 65 66 25,400
2021/10/13 65 66 65 65 33,400
2021/10/12 65 66 65 65 20,700
2021/10/11 65 66 65 65 20,600
2021/10/08 65 66 64 66 28,000
2021/10/07 64 65 64 64 20,500
2021/10/06 65 65 64 64 61,400
2021/10/05 65 65 64 65 54,400
2021/10/04 67 67 65 66 16,200
2021/10/01 66 67 65 67 36,100
2021/09/30 66 66 65 65 65,800
2021/09/29 65 66 64 65 27,900
2021/09/28 66 66 64 65 63,700
2021/09/27 66 67 65 65 90,800
2021/09/24 65 66 65 65 88,600
2021/09/22 65 66 64 65 145,100
2021/09/21 66 67 65 65 133,000
2021/09/17 67 67 66 67 42,700
2021/09/16 67 68 66 66 106,500
2021/09/15 67 68 67 67 50,300
2021/09/14 67 68 67 67 40,200
2021/09/13 68 68 67 67 61,200
2021/09/10 67 68 67 67 40,700
2021/09/09 67 68 67 67 26,100
2021/09/08 68 68 67 67 59,700
2021/09/07 67 68 67 68 70,800
2021/09/06 68 68 67 67 16,800
2021/09/03 67 68 67 67 14,200
2021/09/02 67 68 67 67 96,000
2021/09/01 68 68 67 67 19,500
2021/08/31 68 68 67 68 31,000
2021/08/30 67 68 67 68 18,300
2021/08/27 68 68 67 67 38,900
2021/08/26 68 68 67 68 128,600
2021/08/25 66 68 65 68 94,300
2021/08/24 65 66 65 66 29,000
2021/08/23 66 66 65 66 22,600
2021/08/20 65 66 65 65 51,600
2021/08/19 65 67 65 65 58,100
2021/08/18 66 67 65 66 98,700
2021/08/17 67 67 66 66 53,900
2021/08/16 67 67 65 67 203,900
2021/08/13 65 67 64 67 834,000
2021/08/12 71 72 70 72 86,500
2021/08/11 70 71 69 71 129,900
2021/08/10 69 70 69 70 33,500
2021/08/06 69 70 69 69 84,500
2021/08/05 69 70 69 70 48,400
2021/08/04 70 71 69 70 174,400
2021/08/03 71 71 70 70 32,400
2021/08/02 70 71 70 71 39,500
2021/07/30 70 71 70 70 20,500
2021/07/29 70 71 70 70 44,500
2021/07/28 71 72 70 71 64,600
2021/07/27 70 72 70 71 43,400
2021/07/26 70 71 70 71 60,700
2021/07/21 70 71 70 70 33,000
2021/07/20 70 71 70 71 108,400
2021/07/19 71 72 70 71 69,200
2021/07/16 71 73 70 72 356,100
2021/07/15 72 73 71 71 88,400
2021/07/14 72 72 71 72 133,800
2021/07/13 72 72 71 72 20,500
2021/07/12 71 72 71 72 50,500
2021/07/09 72 72 71 71 208,100
2021/07/08 72 73 72 72 48,600
2021/07/07 72 73 72 72 26,700
2021/07/06 72 73 72 72 55,400
2021/07/05 73 73 72 73 36,600
2021/07/02 72 73 72 72 58,800
2021/07/01 72 73 71 72 240,300
2021/06/30 73 73 72 72 31,900
2021/06/29 73 73 72 72 59,500
2021/06/28 72 73 72 73 41,500
2021/06/25 73 73 72 73 6,400
2021/06/24 73 73 72 72 16,200
2021/06/23 73 73 71 73 210,100
2021/06/22 73 74 72 73 124,800
2021/06/21 73 73 71 72 270,700
2021/06/18 73 74 73 73 77,600
2021/06/17 75 75 73 73 51,100
2021/06/16 74 75 73 73 37,600
2021/06/15 75 75 73 73 77,100
2021/06/14 73 75 73 75 169,100
2021/06/11 75 75 74 75 40,600
2021/06/10 73 75 73 75 119,200
2021/06/09 73 75 73 73 223,200
2021/06/08 73 74 73 73 50,000
2021/06/07 73 74 72 73 38,900
2021/06/04 73 74 73 73 22,000
2021/06/03 74 74 72 74 68,400
2021/06/02 74 74 72 74 94,100
2021/06/01 74 74 73 74 78,500
2021/05/31 74 74 73 73 35,400
2021/05/28 73 74 73 73 216,500
2021/05/27 73 74 73 74 22,700
2021/05/26 74 74 73 74 39,000
2021/05/25 73 74 73 74 158,100
2021/05/24 75 75 73 74 48,800
2021/05/21 74 75 73 74 57,800
2021/05/20 75 75 73 74 97,300
2021/05/19 74 75 73 74 114,200
2021/05/18 74 75 73 74 82,000
2021/05/17 76 76 73 74 304,300
2021/05/14 75 76 75 76 101,300
2021/05/13 74 76 73 75 135,100
2021/05/12 75 76 74 75 183,500
2021/05/11 76 77 75 76 79,700
2021/05/10 76 77 74 77 229,500
2021/05/07 75 75 74 75 79,600
2021/05/06 76 76 74 75 111,500
2021/04/30 76 76 75 76 70,300
2021/04/28 76 76 74 76 46,700
2021/04/27 75 76 74 76 47,900
2021/04/26 75 75 74 75 74,300
2021/04/23 75 76 75 75 56,100
2021/04/22 75 76 75 76 62,300
2021/04/21 74 77 74 76 282,000
2021/04/20 74 75 74 74 35,100
2021/04/19 75 76 74 74 78,800
2021/04/16 74 75 73 75 180,500
2021/04/15 75 75 74 74 23,600
2021/04/14 76 76 74 74 49,600
2021/04/13 75 76 74 76 52,800
2021/04/12 75 76 74 74 132,600
2021/04/09 75 76 74 76 321,300
2021/04/08 76 76 75 75 26,800
2021/04/07 75 78 75 75 156,200
2021/04/06 77 77 75 76 56,200
2021/04/05 76 77 75 77 77,900
2021/04/02 75 76 75 75 36,900
2021/04/01 77 77 75 75 111,100
2021/03/31 76 76 75 76 59,300
2021/03/30 75 77 75 76 268,600
2021/03/29 78 78 76 76 444,800
2021/03/26 77 78 76 78 43,000
2021/03/25 76 77 75 77 175,800
2021/03/24 78 78 74 76 823,600
2021/03/23 80 80 78 78 130,200
2021/03/22 78 80 78 78 302,000
2021/03/19 78 79 77 78 102,200
2021/03/18 78 79 78 78 65,300
2021/03/17 79 79 78 78 236,400
2021/03/16 79 80 78 79 144,800
2021/03/15 78 80 78 80 220,900
2021/03/12 79 79 77 78 167,900
2021/03/11 77 79 76 79 324,400
2021/03/10 77 77 76 77 69,300
2021/03/09 75 77 75 77 132,400
2021/03/08 76 77 75 75 107,600
2021/03/05 77 77 75 75 284,000
2021/03/04 75 77 75 75 193,000
2021/03/03 75 76 74 75 401,400
2021/03/02 76 76 75 75 74,800
2021/03/01 74 76 74 76 103,100
2021/02/26 76 76 74 74 126,000
2021/02/25 75 77 75 76 235,500
2021/02/24 75 76 74 74 211,700
2021/02/22 75 76 74 75 110,200
2021/02/19 75 76 74 74 334,300
2021/02/18 77 77 74 74 398,600
2021/02/17 75 77 74 76 281,000
2021/02/16 76 76 74 75 218,300
2021/02/15 76 76 74 75 468,800
2021/02/12 79 79 76 76 900,800
2021/02/10 76 78 76 76 418,100
2021/02/09 77 77 75 76 295,200
2021/02/08 74 77 73 77 562,600
2021/02/05 72 75 72 74 430,400
2021/02/04 73 74 71 72 755,900
2021/02/03 72 73 71 72 623,600
2021/02/02 74 74 72 72 435,100
2021/02/01 74 75 72 74 330,900
2021/01/29 75 77 72 75 972,900
2021/01/28 76 77 75 76 329,400
2021/01/27 78 79 75 77 951,500
2021/01/26 81 81 77 78 795,900
2021/01/25 80 81 79 80 310,300
2021/01/22 80 80 79 80 309,700
2021/01/21 81 82 79 81 491,700
2021/01/20 79 82 78 82 301,900
2021/01/19 79 80 79 79 145,800
2021/01/18 79 80 78 79 191,500
2021/01/15 80 81 79 79 94,100
2021/01/14 81 81 79 79 398,400
2021/01/13 79 82 79 81 335,900
2021/01/12 79 80 78 79 247,500
2021/01/08 79 80 78 79 294,400
2021/01/07 81 81 79 80 142,700
2021/01/06 80 81 79 81 168,100
2021/01/05 80 81 79 80 253,000
2021/01/04 79 82 79 81 691,500

このページの先頭へ