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 |
|---|---|---|---|---|---|
| 2026/05/01 | 982 | 994 | 976 | 991 | 52,900 |
| 2026/04/30 | 1,020 | 1,020 | 964 | 970 | 130,300 |
| 2026/04/28 | 1,008 | 1,017 | 1,005 | 1,013 | 125,400 |
| 2026/04/27 | 996 | 1,009 | 996 | 1,009 | 52,300 |
| 2026/04/24 | 1,010 | 1,010 | 990 | 990 | 44,900 |
| 2026/04/23 | 1,017 | 1,018 | 1,005 | 1,006 | 43,800 |
| 2026/04/22 | 1,035 | 1,035 | 1,018 | 1,020 | 51,900 |
| 2026/04/21 | 1,030 | 1,030 | 1,022 | 1,028 | 36,200 |
| 2026/04/20 | 1,023 | 1,024 | 1,010 | 1,024 | 31,600 |
| 2026/04/17 | 1,022 | 1,027 | 1,015 | 1,018 | 54,500 |
| 2026/04/16 | 1,020 | 1,021 | 1,008 | 1,018 | 51,100 |
| 2026/04/15 | 1,000 | 1,013 | 1,000 | 1,011 | 60,200 |
| 2026/04/14 | 980 | 993 | 978 | 993 | 37,700 |
| 2026/04/13 | 983 | 997 | 971 | 974 | 96,500 |
| 2026/04/10 | 993 | 995 | 980 | 983 | 105,700 |
| 2026/04/09 | 998 | 999 | 984 | 990 | 80,400 |
| 2026/04/08 | 1,013 | 1,018 | 994 | 998 | 102,900 |
| 2026/04/07 | 993 | 1,004 | 993 | 1,004 | 63,100 |
| 2026/04/06 | 984 | 988 | 978 | 985 | 56,000 |
| 2026/04/03 | 966 | 984 | 966 | 976 | 46,800 |
| 2026/03/27 | 923 | 949 | 921 | 944 | 140,400 |
| 2026/03/26 | 929 | 934 | 910 | 919 | 112,900 |
| 2026/03/25 | 932 | 940 | 931 | 934 | 80,000 |
| 2026/03/24 | 920 | 928 | 917 | 926 | 82,400 |
| 2026/03/23 | 915 | 915 | 901 | 905 | 117,200 |
| 2026/03/19 | 935 | 940 | 923 | 925 | 99,300 |
| 2026/03/18 | 946 | 948 | 918 | 936 | 142,100 |
| 2026/03/17 | 953 | 958 | 933 | 935 | 149,500 |
| 2026/03/16 | 972 | 972 | 938 | 943 | 211,100 |
| 2026/03/13 | 980 | 989 | 976 | 986 | 101,400 |
| 2026/03/12 | 1,000 | 1,000 | 981 | 985 | 92,600 |
| 2026/03/11 | 1,009 | 1,010 | 1,001 | 1,002 | 72,300 |
| 2026/03/10 | 1,004 | 1,015 | 994 | 1,015 | 74,000 |
| 2026/03/09 | 990 | 993 | 971 | 993 | 105,300 |
| 2026/03/06 | 995 | 1,007 | 993 | 1,005 | 67,400 |
| 2026/03/05 | 998 | 1,011 | 997 | 1,002 | 85,100 |
| 2026/03/04 | 987 | 994 | 970 | 985 | 154,300 |
| 2026/03/03 | 1,010 | 1,010 | 991 | 991 | 135,900 |
| 2026/03/02 | 1,027 | 1,027 | 1,009 | 1,009 | 98,500 |
| 2026/02/27 | 1,041 | 1,042 | 1,028 | 1,040 | 59,600 |
| 2026/02/26 | 1,023 | 1,037 | 1,021 | 1,033 | 72,400 |
| 2026/02/25 | 1,017 | 1,026 | 1,010 | 1,015 | 95,300 |
| 2026/02/24 | 1,006 | 1,013 | 999 | 1,008 | 106,200 |
| 2026/02/20 | 1,025 | 1,026 | 1,007 | 1,009 | 92,400 |
| 2026/02/19 | 1,040 | 1,040 | 1,022 | 1,027 | 70,300 |
| 2026/02/18 | 1,030 | 1,043 | 1,027 | 1,039 | 65,100 |
| 2026/02/17 | 1,034 | 1,034 | 1,017 | 1,023 | 74,600 |
| 2026/02/16 | 1,038 | 1,038 | 1,017 | 1,019 | 136,100 |
| 2026/02/13 | 1,057 | 1,067 | 1,022 | 1,027 | 237,500 |
| 2026/02/12 | 1,064 | 1,077 | 1,056 | 1,065 | 96,000 |
| 2026/02/10 | 1,049 | 1,073 | 1,048 | 1,064 | 100,300 |
| 2026/02/09 | 1,079 | 1,080 | 1,049 | 1,053 | 137,700 |
| 2026/02/06 | 1,071 | 1,071 | 1,054 | 1,065 | 90,800 |
| 2026/02/05 | 1,071 | 1,080 | 1,062 | 1,075 | 114,800 |
| 2026/02/04 | 1,068 | 1,079 | 1,059 | 1,067 | 152,800 |
| 2026/02/03 | 1,090 | 1,100 | 1,063 | 1,068 | 174,600 |
| 2026/02/02 | 1,118 | 1,131 | 1,075 | 1,078 | 215,300 |
| 2026/01/30 | 1,133 | 1,140 | 1,106 | 1,118 | 181,800 |
| 2026/01/29 | 1,163 | 1,170 | 1,140 | 1,140 | 531,200 |
| 2026/01/28 | 1,239 | 1,240 | 1,220 | 1,220 | 533,500 |
| 2026/01/27 | 1,269 | 1,271 | 1,250 | 1,251 | 218,800 |
| 2026/01/26 | 1,272 | 1,272 | 1,267 | 1,269 | 194,600 |
| 2026/01/23 | 1,274 | 1,282 | 1,273 | 1,273 | 123,000 |
| 2026/01/22 | 1,274 | 1,280 | 1,270 | 1,273 | 91,200 |
| 2026/01/21 | 1,280 | 1,280 | 1,270 | 1,270 | 70,900 |
| 2026/01/20 | 1,289 | 1,291 | 1,280 | 1,280 | 93,400 |
| 2026/01/19 | 1,285 | 1,287 | 1,283 | 1,287 | 145,600 |
| 2026/01/16 | 1,274 | 1,279 | 1,271 | 1,279 | 90,000 |
| 2026/01/15 | 1,267 | 1,274 | 1,266 | 1,274 | 78,200 |
| 2026/01/14 | 1,270 | 1,273 | 1,266 | 1,267 | 98,300 |
| 2026/01/13 | 1,275 | 1,279 | 1,265 | 1,273 | 123,600 |
| 2026/01/09 | 1,263 | 1,268 | 1,260 | 1,268 | 98,200 |
| 2026/01/08 | 1,264 | 1,266 | 1,254 | 1,256 | 83,100 |
| 2026/01/07 | 1,251 | 1,259 | 1,250 | 1,253 | 91,100 |
| 2026/01/06 | 1,239 | 1,252 | 1,239 | 1,248 | 128,100 |
| 2026/01/05 | 1,261 | 1,261 | 1,230 | 1,237 | 150,800 |
| 2025/12/30 | 1,254 | 1,259 | 1,239 | 1,239 | 76,200 |
| 2025/12/29 | 1,251 | 1,255 | 1,223 | 1,255 | 115,000 |
| 2025/12/26 | 1,221 | 1,230 | 1,215 | 1,230 | 89,600 |
| 2025/12/25 | 1,190 | 1,217 | 1,185 | 1,215 | 102,200 |
| 2025/12/24 | 1,191 | 1,194 | 1,178 | 1,178 | 57,600 |
| 2025/12/23 | 1,163 | 1,190 | 1,163 | 1,190 | 89,600 |
| 2025/12/22 | 1,171 | 1,172 | 1,156 | 1,158 | 56,200 |
| 2025/12/19 | 1,150 | 1,174 | 1,148 | 1,166 | 82,800 |
| 2025/12/18 | 1,154 | 1,154 | 1,140 | 1,141 | 47,800 |
| 2025/12/17 | 1,154 | 1,159 | 1,138 | 1,148 | 65,200 |
| 2025/12/16 | 1,172 | 1,172 | 1,150 | 1,151 | 68,600 |
| 2025/12/15 | 1,170 | 1,178 | 1,161 | 1,171 | 58,200 |
| 2025/12/12 | 1,162 | 1,172 | 1,162 | 1,170 | 62,300 |
| 2025/12/11 | 1,171 | 1,177 | 1,151 | 1,151 | 67,300 |
| 2025/12/10 | 1,178 | 1,193 | 1,171 | 1,171 | 61,200 |
| 2025/12/09 | 1,186 | 1,188 | 1,167 | 1,178 | 65,300 |
| 2025/12/08 | 1,181 | 1,186 | 1,125 | 1,179 | 160,300 |
| 2025/12/05 | 1,161 | 1,165 | 1,121 | 1,121 | 114,400 |
| 2025/12/04 | 1,160 | 1,165 | 1,154 | 1,160 | 47,500 |
| 2025/12/03 | 1,151 | 1,164 | 1,150 | 1,153 | 40,400 |
| 2025/12/02 | 1,170 | 1,174 | 1,148 | 1,150 | 54,300 |
| 2025/12/01 | 1,178 | 1,180 | 1,161 | 1,170 | 60,000 |
| 2025/11/28 | 1,151 | 1,174 | 1,147 | 1,172 | 59,700 |
| 2025/11/27 | 1,142 | 1,148 | 1,131 | 1,142 | 64,900 |
| 2025/11/26 | 1,129 | 1,131 | 1,120 | 1,131 | 45,600 |
| 2025/11/25 | 1,130 | 1,134 | 1,118 | 1,120 | 51,300 |
| 2025/11/21 | 1,087 | 1,128 | 1,087 | 1,128 | 70,200 |
| 2025/11/20 | 1,099 | 1,099 | 1,087 | 1,097 | 43,200 |
| 2025/11/19 | 1,080 | 1,086 | 1,068 | 1,080 | 55,400 |
| 2025/11/18 | 1,099 | 1,099 | 1,073 | 1,078 | 66,300 |
| 2025/11/17 | 1,099 | 1,100 | 1,087 | 1,096 | 48,700 |
| 2025/11/14 | 1,106 | 1,113 | 1,096 | 1,097 | 56,600 |
| 2025/11/13 | 1,109 | 1,117 | 1,107 | 1,111 | 47,200 |
| 2025/11/12 | 1,099 | 1,124 | 1,094 | 1,119 | 62,300 |
| 2025/11/11 | 1,105 | 1,106 | 1,088 | 1,094 | 53,200 |
| 2025/11/10 | 1,098 | 1,145 | 1,098 | 1,103 | 117,200 |
| 2025/11/07 | 1,081 | 1,094 | 1,081 | 1,090 | 28,200 |
| 2025/11/06 | 1,090 | 1,095 | 1,081 | 1,081 | 49,800 |
| 2025/11/05 | 1,091 | 1,097 | 1,070 | 1,090 | 73,900 |
| 2025/11/04 | 1,108 | 1,108 | 1,085 | 1,090 | 52,000 |
| 2025/10/31 | 1,118 | 1,129 | 1,111 | 1,112 | 46,400 |
| 2025/10/30 | 1,119 | 1,127 | 1,112 | 1,117 | 65,300 |
| 2025/10/29 | 1,120 | 1,120 | 1,111 | 1,113 | 64,700 |
| 2025/10/28 | 1,133 | 1,135 | 1,117 | 1,120 | 55,900 |
| 2025/10/27 | 1,130 | 1,139 | 1,129 | 1,139 | 48,000 |
| 2025/10/24 | 1,140 | 1,141 | 1,126 | 1,126 | 42,600 |
| 2025/10/23 | 1,131 | 1,145 | 1,128 | 1,138 | 40,200 |
| 2025/10/22 | 1,132 | 1,144 | 1,130 | 1,144 | 85,700 |
| 2025/10/21 | 1,123 | 1,133 | 1,111 | 1,129 | 91,100 |
| 2025/10/20 | 1,108 | 1,123 | 1,101 | 1,119 | 96,200 |
| 2025/10/17 | 1,110 | 1,110 | 1,092 | 1,097 | 59,800 |
| 2025/10/16 | 1,097 | 1,108 | 1,097 | 1,108 | 60,000 |
| 2025/10/15 | 1,109 | 1,109 | 1,085 | 1,100 | 67,700 |
| 2025/10/14 | 1,069 | 1,079 | 1,057 | 1,067 | 80,300 |
| 2025/10/10 | 1,087 | 1,090 | 1,080 | 1,084 | 46,400 |
| 2025/10/09 | 1,094 | 1,095 | 1,083 | 1,090 | 57,100 |
| 2025/10/08 | 1,103 | 1,111 | 1,095 | 1,095 | 63,900 |
| 2025/10/07 | 1,109 | 1,113 | 1,099 | 1,105 | 63,800 |
| 2025/10/06 | 1,097 | 1,113 | 1,088 | 1,110 | 86,500 |
| 2025/10/03 | 1,063 | 1,085 | 1,063 | 1,083 | 65,600 |
| 2025/10/02 | 1,081 | 1,084 | 1,063 | 1,067 | 99,500 |
| 2025/10/01 | 1,111 | 1,111 | 1,081 | 1,082 | 84,900 |
| 2025/09/30 | 1,107 | 1,114 | 1,099 | 1,114 | 45,800 |
| 2025/09/29 | 1,128 | 1,128 | 1,101 | 1,101 | 104,200 |
| 2025/09/26 | 1,109 | 1,134 | 1,109 | 1,131 | 174,600 |
| 2025/09/25 | 1,100 | 1,113 | 1,100 | 1,109 | 132,800 |
| 2025/09/24 | 1,117 | 1,117 | 1,099 | 1,101 | 122,700 |
| 2025/09/22 | 1,110 | 1,120 | 1,108 | 1,116 | 97,700 |
| 2025/09/19 | 1,119 | 1,128 | 1,104 | 1,128 | 148,600 |
| 2025/09/18 | 1,109 | 1,119 | 1,101 | 1,113 | 107,800 |
| 2025/09/17 | 1,114 | 1,116 | 1,091 | 1,101 | 112,000 |
| 2025/09/16 | 1,127 | 1,127 | 1,096 | 1,098 | 138,700 |
| 2025/09/12 | 1,102 | 1,127 | 1,096 | 1,115 | 216,900 |
| 2025/09/11 | 1,105 | 1,107 | 1,093 | 1,099 | 147,600 |
| 2025/09/10 | 1,084 | 1,115 | 1,084 | 1,105 | 324,200 |
| 2025/09/09 | 1,110 | 1,125 | 1,073 | 1,079 | 756,800 |
| 2025/09/08 | 1,105 | 1,137 | 1,101 | 1,109 | 1,214,000 |
| 2025/09/05 | 1,285 | 1,285 | 1,250 | 1,255 | 486,000 |
| 2025/09/04 | 1,263 | 1,277 | 1,258 | 1,272 | 177,200 |
| 2025/09/03 | 1,263 | 1,283 | 1,251 | 1,260 | 236,700 |
| 2025/09/02 | 1,241 | 1,265 | 1,230 | 1,259 | 181,100 |
| 2025/09/01 | 1,250 | 1,250 | 1,218 | 1,231 | 136,000 |
| 2025/08/29 | 1,215 | 1,259 | 1,211 | 1,253 | 161,700 |
| 2025/08/28 | 1,223 | 1,225 | 1,201 | 1,207 | 75,100 |
| 2025/08/27 | 1,217 | 1,220 | 1,204 | 1,214 | 68,400 |
| 2025/08/26 | 1,215 | 1,227 | 1,211 | 1,218 | 64,500 |
| 2025/08/25 | 1,231 | 1,231 | 1,211 | 1,215 | 87,900 |
| 2025/08/22 | 1,239 | 1,240 | 1,213 | 1,221 | 96,400 |
| 2025/08/21 | 1,231 | 1,245 | 1,224 | 1,239 | 71,100 |
| 2025/08/20 | 1,244 | 1,247 | 1,224 | 1,224 | 56,200 |
| 2025/08/19 | 1,234 | 1,243 | 1,222 | 1,234 | 75,400 |
| 2025/08/18 | 1,209 | 1,227 | 1,208 | 1,227 | 129,600 |
| 2025/08/15 | 1,200 | 1,209 | 1,192 | 1,195 | 64,600 |
| 2025/08/14 | 1,200 | 1,209 | 1,182 | 1,202 | 103,700 |
| 2025/08/13 | 1,225 | 1,225 | 1,203 | 1,206 | 68,800 |
| 2025/08/12 | 1,225 | 1,229 | 1,205 | 1,212 | 76,500 |
| 2025/08/08 | 1,221 | 1,229 | 1,211 | 1,223 | 68,900 |
| 2025/08/07 | 1,198 | 1,222 | 1,196 | 1,221 | 70,600 |
| 2025/08/06 | 1,200 | 1,210 | 1,192 | 1,205 | 89,400 |
| 2025/08/05 | 1,200 | 1,210 | 1,184 | 1,195 | 129,800 |
| 2025/08/04 | 1,161 | 1,199 | 1,160 | 1,188 | 177,300 |
| 2025/08/01 | 1,209 | 1,212 | 1,180 | 1,182 | 177,800 |
| 2025/07/31 | 1,221 | 1,239 | 1,203 | 1,216 | 176,400 |
| 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 |