エイチームホールディングス(3662)の株価時系列情報
エイチームホールディングス(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,250 | 1,261 | 1,222 | 1,229 | 594,500 |
| 2025/07/29 | 1,323 | 1,325 | 1,283 | 1,294 | 503,200 |
| 2025/07/28 | 1,368 | 1,370 | 1,335 | 1,336 | 208,600 |
| 2025/07/25 | 1,320 | 1,345 | 1,306 | 1,338 | 141,000 |
| 2025/07/24 | 1,314 | 1,320 | 1,302 | 1,318 | 115,300 |
| 2025/07/23 | 1,284 | 1,318 | 1,279 | 1,301 | 178,500 |
| 2025/07/22 | 1,272 | 1,282 | 1,272 | 1,278 | 204,900 |
| 2025/07/18 | 1,279 | 1,279 | 1,270 | 1,271 | 72,200 |
| 2025/07/17 | 1,268 | 1,280 | 1,263 | 1,270 | 180,300 |
| 2025/07/16 | 1,251 | 1,263 | 1,248 | 1,263 | 101,600 |
| 2025/07/15 | 1,281 | 1,281 | 1,252 | 1,257 | 161,600 |
| 2025/07/14 | 1,280 | 1,289 | 1,272 | 1,273 | 136,300 |
| 2025/07/11 | 1,272 | 1,281 | 1,270 | 1,280 | 96,800 |
| 2025/07/10 | 1,269 | 1,280 | 1,269 | 1,277 | 124,800 |
| 2025/07/09 | 1,270 | 1,272 | 1,261 | 1,269 | 112,000 |
| 2025/07/08 | 1,272 | 1,288 | 1,267 | 1,271 | 198,800 |
| 2025/07/07 | 1,288 | 1,290 | 1,269 | 1,280 | 149,200 |
| 2025/07/04 | 1,258 | 1,265 | 1,254 | 1,265 | 80,900 |
| 2025/07/03 | 1,250 | 1,260 | 1,239 | 1,256 | 114,500 |
| 2025/07/02 | 1,269 | 1,276 | 1,246 | 1,249 | 177,500 |
| 2025/07/01 | 1,277 | 1,288 | 1,256 | 1,256 | 198,400 |
| 2025/06/30 | 1,250 | 1,258 | 1,227 | 1,258 | 194,300 |
| 2025/06/27 | 1,210 | 1,229 | 1,198 | 1,223 | 181,900 |
| 2025/06/26 | 1,183 | 1,217 | 1,180 | 1,201 | 158,400 |
| 2025/06/25 | 1,174 | 1,182 | 1,166 | 1,180 | 64,300 |
| 2025/06/24 | 1,170 | 1,180 | 1,164 | 1,168 | 81,600 |
| 2025/06/23 | 1,160 | 1,167 | 1,146 | 1,157 | 128,600 |
| 2025/06/20 | 1,191 | 1,195 | 1,170 | 1,170 | 130,400 |
| 2025/06/19 | 1,197 | 1,215 | 1,195 | 1,200 | 98,400 |
| 2025/06/18 | 1,225 | 1,231 | 1,197 | 1,197 | 106,700 |
| 2025/06/17 | 1,243 | 1,250 | 1,217 | 1,222 | 177,800 |
| 2025/06/16 | 1,243 | 1,275 | 1,195 | 1,263 | 327,000 |
| 2025/06/13 | 1,226 | 1,230 | 1,177 | 1,184 | 174,200 |
| 2025/06/12 | 1,185 | 1,239 | 1,183 | 1,227 | 232,100 |
| 2025/06/11 | 1,172 | 1,187 | 1,166 | 1,177 | 152,000 |
| 2025/06/10 | 1,210 | 1,230 | 1,169 | 1,172 | 356,700 |
| 2025/06/09 | 1,260 | 1,361 | 1,203 | 1,214 | 1,467,100 |
| 2025/06/06 | 1,092 | 1,107 | 1,084 | 1,086 | 174,900 |
| 2025/06/05 | 1,077 | 1,110 | 1,068 | 1,098 | 139,400 |
| 2025/06/04 | 1,088 | 1,102 | 1,083 | 1,083 | 102,700 |
| 2025/06/03 | 1,120 | 1,123 | 1,087 | 1,087 | 112,100 |
| 2025/06/02 | 1,109 | 1,118 | 1,091 | 1,112 | 99,000 |
| 2025/05/30 | 1,098 | 1,109 | 1,095 | 1,109 | 46,700 |
| 2025/05/29 | 1,095 | 1,100 | 1,089 | 1,099 | 62,700 |
| 2025/05/28 | 1,098 | 1,098 | 1,076 | 1,090 | 77,000 |
| 2025/05/27 | 1,078 | 1,089 | 1,074 | 1,088 | 43,800 |
| 2025/05/26 | 1,059 | 1,080 | 1,055 | 1,078 | 52,200 |
| 2025/05/23 | 1,059 | 1,076 | 1,059 | 1,062 | 38,700 |
| 2025/05/22 | 1,062 | 1,075 | 1,051 | 1,059 | 68,400 |
| 2025/05/21 | 1,085 | 1,087 | 1,061 | 1,062 | 133,500 |
| 2025/05/20 | 1,111 | 1,111 | 1,078 | 1,092 | 85,400 |
| 2025/05/19 | 1,113 | 1,118 | 1,093 | 1,111 | 53,900 |
| 2025/05/16 | 1,090 | 1,118 | 1,083 | 1,107 | 79,500 |
| 2025/05/15 | 1,074 | 1,102 | 1,074 | 1,085 | 62,800 |
| 2025/05/14 | 1,071 | 1,095 | 1,067 | 1,084 | 99,400 |
| 2025/05/13 | 1,100 | 1,107 | 1,073 | 1,081 | 143,200 |
| 2025/05/12 | 1,158 | 1,160 | 1,083 | 1,092 | 242,900 |
| 2025/05/09 | 1,102 | 1,167 | 1,090 | 1,167 | 910,200 |
| 2025/05/08 | 1,032 | 1,036 | 1,008 | 1,012 | 50,700 |
| 2025/05/07 | 1,035 | 1,062 | 1,031 | 1,031 | 49,400 |
| 2025/05/02 | 1,052 | 1,058 | 1,032 | 1,032 | 56,500 |
| 2025/05/01 | 1,050 | 1,060 | 1,046 | 1,055 | 37,900 |
| 2025/04/30 | 1,059 | 1,063 | 1,041 | 1,056 | 64,200 |
| 2025/04/28 | 1,045 | 1,063 | 1,040 | 1,048 | 112,000 |
| 2025/04/25 | 1,024 | 1,044 | 1,019 | 1,041 | 64,100 |
| 2025/04/24 | 1,040 | 1,043 | 1,012 | 1,024 | 54,400 |
| 2025/04/23 | 1,038 | 1,043 | 1,030 | 1,040 | 71,300 |
| 2025/04/22 | 1,022 | 1,037 | 1,018 | 1,025 | 70,600 |
| 2025/04/21 | 1,013 | 1,035 | 1,005 | 1,027 | 127,900 |
| 2025/04/18 | 1,008 | 1,032 | 1,003 | 1,020 | 176,000 |
| 2025/04/17 | 994 | 1,009 | 986 | 1,005 | 98,200 |
| 2025/04/16 | 998 | 1,011 | 980 | 990 | 172,700 |
| 2025/04/15 | 994 | 998 | 980 | 998 | 116,000 |
| 2025/04/14 | 963 | 995 | 963 | 990 | 86,500 |
| 2025/04/11 | 906 | 979 | 884 | 978 | 248,500 |
| 2025/04/10 | 919 | 921 | 907 | 918 | 88,200 |
| 2025/04/09 | 888 | 891 | 848 | 858 | 145,500 |
| 2025/04/08 | 882 | 917 | 882 | 903 | 133,500 |
| 2025/04/07 | 845 | 849 | 807 | 828 | 193,300 |
| 2025/04/04 | 930 | 941 | 883 | 898 | 176,300 |
| 2025/04/03 | 909 | 944 | 909 | 942 | 91,800 |
| 2025/04/02 | 954 | 958 | 943 | 957 | 60,200 |
| 2025/04/01 | 960 | 968 | 950 | 950 | 47,700 |
| 2025/03/31 | 985 | 985 | 947 | 951 | 121,800 |
| 2025/03/28 | 981 | 997 | 981 | 993 | 78,100 |
| 2025/03/27 | 1,000 | 1,000 | 981 | 990 | 174,100 |
| 2025/03/26 | 999 | 1,000 | 989 | 995 | 85,300 |
| 2025/03/25 | 985 | 994 | 979 | 988 | 89,600 |
| 2025/03/24 | 994 | 1,007 | 981 | 984 | 170,700 |
| 2025/03/21 | 993 | 997 | 968 | 990 | 153,200 |
| 2025/03/19 | 985 | 993 | 976 | 990 | 88,100 |
| 2025/03/18 | 980 | 999 | 966 | 980 | 293,400 |
| 2025/03/17 | 892 | 984 | 891 | 963 | 417,900 |
| 2025/03/14 | 930 | 936 | 918 | 929 | 137,100 |
| 2025/03/13 | 935 | 937 | 918 | 923 | 58,400 |
| 2025/03/12 | 912 | 942 | 911 | 932 | 87,100 |
| 2025/03/11 | 901 | 919 | 894 | 916 | 96,900 |
| 2025/03/10 | 909 | 916 | 905 | 912 | 52,700 |
| 2025/03/07 | 923 | 925 | 909 | 909 | 70,600 |
| 2025/03/06 | 935 | 938 | 924 | 928 | 49,600 |
| 2025/03/05 | 937 | 940 | 913 | 924 | 82,700 |
| 2025/03/04 | 920 | 941 | 913 | 934 | 121,000 |
| 2025/03/03 | 928 | 928 | 911 | 916 | 74,500 |
| 2025/02/28 | 910 | 929 | 900 | 928 | 98,700 |
| 2025/02/27 | 903 | 916 | 900 | 908 | 66,100 |
| 2025/02/26 | 913 | 917 | 890 | 900 | 145,700 |
| 2025/02/25 | 912 | 918 | 907 | 908 | 62,900 |
| 2025/02/21 | 918 | 925 | 909 | 921 | 87,100 |
| 2025/02/20 | 910 | 931 | 908 | 923 | 114,000 |
| 2025/02/19 | 921 | 922 | 911 | 911 | 69,300 |
| 2025/02/18 | 922 | 923 | 916 | 921 | 50,300 |
| 2025/02/17 | 948 | 948 | 915 | 916 | 104,700 |
| 2025/02/14 | 942 | 943 | 927 | 933 | 156,300 |
| 2025/02/13 | 955 | 972 | 952 | 971 | 88,800 |
| 2025/02/12 | 940 | 959 | 940 | 959 | 88,700 |
| 2025/02/10 | 927 | 952 | 927 | 937 | 110,700 |
| 2025/02/07 | 964 | 965 | 925 | 929 | 232,500 |
| 2025/02/06 | 959 | 966 | 952 | 966 | 65,500 |
| 2025/02/05 | 939 | 960 | 939 | 959 | 95,900 |
| 2025/02/04 | 955 | 959 | 937 | 939 | 135,800 |
| 2025/02/03 | 952 | 968 | 945 | 951 | 148,800 |
| 2025/01/31 | 965 | 977 | 956 | 958 | 171,500 |
| 2025/01/30 | 954 | 979 | 951 | 974 | 567,000 |
| 2025/01/29 | 1,004 | 1,004 | 989 | 989 | 526,800 |
| 2025/01/28 | 1,000 | 1,006 | 990 | 1,004 | 222,700 |
| 2025/01/27 | 1,000 | 1,007 | 999 | 1,001 | 147,000 |
| 2025/01/24 | 979 | 994 | 975 | 987 | 143,400 |
| 2025/01/23 | 978 | 984 | 973 | 978 | 100,600 |
| 2025/01/22 | 985 | 987 | 974 | 976 | 110,400 |
| 2025/01/21 | 980 | 988 | 970 | 973 | 96,700 |
| 2025/01/20 | 973 | 976 | 966 | 969 | 82,300 |
| 2025/01/17 | 960 | 970 | 952 | 970 | 94,300 |
| 2025/01/16 | 960 | 962 | 946 | 961 | 128,900 |
| 2025/01/15 | 975 | 977 | 960 | 966 | 142,500 |
| 2025/01/14 | 957 | 963 | 944 | 963 | 207,600 |
| 2025/01/10 | 944 | 960 | 944 | 951 | 204,400 |
| 2025/01/09 | 953 | 955 | 931 | 939 | 277,500 |
| 2025/01/08 | 963 | 963 | 949 | 955 | 249,800 |
| 2025/01/07 | 981 | 983 | 964 | 965 | 218,100 |
| 2025/01/06 | 1,004 | 1,009 | 970 | 970 | 346,300 |
| 2024/12/30 | 999 | 1,006 | 991 | 997 | 172,000 |
| 2024/12/27 | 980 | 1,008 | 977 | 1,001 | 271,500 |
| 2024/12/26 | 959 | 978 | 959 | 968 | 208,500 |
| 2024/12/25 | 975 | 979 | 943 | 956 | 195,800 |
| 2024/12/24 | 992 | 996 | 973 | 979 | 270,800 |
| 2024/12/23 | 1,019 | 1,022 | 995 | 996 | 189,000 |
| 2024/12/20 | 1,009 | 1,025 | 999 | 1,017 | 203,300 |
| 2024/12/19 | 987 | 1,009 | 985 | 1,009 | 177,300 |
| 2024/12/18 | 981 | 1,010 | 977 | 996 | 255,000 |
| 2024/12/17 | 1,007 | 1,012 | 980 | 983 | 293,700 |
| 2024/12/16 | 1,012 | 1,013 | 997 | 1,007 | 231,000 |
| 2024/12/13 | 1,003 | 1,020 | 999 | 1,012 | 254,000 |
| 2024/12/12 | 1,000 | 1,024 | 985 | 1,002 | 541,800 |
| 2024/12/11 | 963 | 996 | 953 | 996 | 513,200 |
| 2024/12/10 | 933 | 975 | 929 | 955 | 571,300 |
| 2024/12/09 | 917 | 945 | 907 | 933 | 603,700 |
| 2024/12/06 | 926 | 930 | 905 | 917 | 759,500 |
| 2024/12/05 | 870 | 941 | 860 | 925 | 1,431,000 |
| 2024/12/04 | 852 | 877 | 831 | 860 | 2,304,200 |
| 2024/12/03 | 657 | 757 | 657 | 757 | 128,700 |
| 2024/12/02 | 660 | 664 | 657 | 657 | 29,100 |
| 2024/11/29 | 660 | 663 | 653 | 660 | 23,100 |
| 2024/11/28 | 649 | 662 | 648 | 660 | 38,500 |
| 2024/11/27 | 655 | 655 | 647 | 650 | 27,500 |
| 2024/11/26 | 650 | 655 | 643 | 655 | 28,100 |
| 2024/11/25 | 652 | 657 | 645 | 649 | 24,300 |
| 2024/11/22 | 643 | 652 | 640 | 648 | 34,300 |
| 2024/11/21 | 663 | 668 | 642 | 649 | 59,400 |
| 2024/11/20 | 645 | 658 | 639 | 657 | 77,900 |
| 2024/11/19 | 629 | 640 | 629 | 640 | 61,400 |
| 2024/11/18 | 615 | 624 | 603 | 622 | 60,000 |
| 2024/11/15 | 611 | 611 | 593 | 602 | 79,300 |
| 2024/11/14 | 616 | 616 | 601 | 601 | 27,900 |
| 2024/11/13 | 621 | 624 | 606 | 609 | 30,300 |
| 2024/11/12 | 634 | 643 | 616 | 627 | 41,800 |
| 2024/11/11 | 623 | 634 | 620 | 630 | 28,300 |
| 2024/11/08 | 639 | 647 | 617 | 633 | 81,600 |
| 2024/11/07 | 620 | 634 | 615 | 633 | 27,600 |
| 2024/11/06 | 615 | 622 | 606 | 611 | 34,600 |
| 2024/11/05 | 615 | 615 | 608 | 608 | 17,700 |
| 2024/11/01 | 616 | 617 | 603 | 610 | 21,100 |
| 2024/10/31 | 603 | 620 | 603 | 616 | 24,400 |
| 2024/10/30 | 612 | 614 | 603 | 603 | 36,900 |
| 2024/10/29 | 615 | 617 | 610 | 612 | 11,700 |
| 2024/10/28 | 597 | 615 | 597 | 615 | 22,600 |
| 2024/10/25 | 608 | 610 | 598 | 598 | 22,200 |
| 2024/10/24 | 613 | 615 | 605 | 608 | 24,700 |
| 2024/10/23 | 627 | 628 | 617 | 617 | 20,400 |
| 2024/10/22 | 652 | 652 | 626 | 626 | 33,600 |
| 2024/10/21 | 651 | 660 | 650 | 654 | 36,400 |
| 2024/10/18 | 674 | 674 | 647 | 647 | 75,100 |
| 2024/10/17 | 635 | 670 | 631 | 664 | 116,100 |
| 2024/10/16 | 617 | 637 | 615 | 630 | 60,100 |
| 2024/10/15 | 615 | 620 | 607 | 617 | 56,400 |
| 2024/10/11 | 602 | 611 | 602 | 608 | 17,900 |
| 2024/10/10 | 603 | 604 | 597 | 601 | 35,000 |
| 2024/10/09 | 610 | 610 | 602 | 604 | 14,500 |
| 2024/10/08 | 610 | 614 | 603 | 603 | 21,900 |
| 2024/10/07 | 620 | 624 | 610 | 618 | 34,200 |
| 2024/10/04 | 616 | 622 | 614 | 618 | 15,900 |