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
2026/06/19 931 936 924 924 55,800
2026/06/18 939 940 925 930 52,900
2026/06/17 925 936 925 929 43,500
2026/06/16 930 932 920 922 48,600
2026/06/15 930 938 928 928 81,600
2026/06/12 916 920 910 920 41,600
2026/06/11 908 918 907 910 33,800
2026/06/10 911 919 906 917 49,400
2026/06/09 918 923 908 912 59,700
2026/06/08 895 914 885 906 174,100
2026/06/05 920 939 920 925 76,800
2026/06/04 936 940 925 925 48,200
2026/06/03 952 952 934 937 52,600
2026/06/02 943 959 933 949 79,000
2026/06/01 950 958 940 958 65,200
2026/05/29 949 960 947 949 57,100
2026/05/28 935 944 922 944 76,900
2026/05/27 927 940 924 935 64,800
2026/05/26 941 944 926 933 61,500
2026/05/25 961 962 931 940 89,100
2026/05/22 962 962 948 961 68,800
2026/05/21 975 987 961 961 48,800
2026/05/20 1,000 1,000 970 972 56,100
2026/05/19 1,000 1,004 991 996 53,800
2026/05/18 1,001 1,001 977 983 54,000
2026/05/15 991 998 985 998 47,000
2026/05/14 991 995 974 978 43,800
2026/05/13 998 1,004 993 993 31,700
2026/05/12 992 997 989 997 25,800
2026/05/11 999 1,004 989 989 54,400
2026/05/08 999 1,008 991 998 61,700
2026/05/07 1,000 1,003 982 996 59,400
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

このページの先頭へ