エイチーム(3662)の株価時系列情報
エイチーム(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 691 | 698 | 685 | 687 | 79,800 |
| 2024/07/25 | 690 | 694 | 686 | 687 | 65,200 |
| 2024/07/24 | 704 | 713 | 701 | 701 | 45,200 |
| 2024/07/23 | 706 | 721 | 706 | 709 | 27,500 |
| 2024/07/22 | 711 | 711 | 701 | 705 | 52,200 |
| 2024/07/19 | 735 | 735 | 711 | 713 | 105,300 |
| 2024/07/18 | 754 | 756 | 735 | 738 | 63,800 |
| 2024/07/17 | 750 | 756 | 746 | 754 | 35,500 |
| 2024/07/16 | 758 | 760 | 746 | 746 | 36,400 |
| 2024/07/12 | 745 | 765 | 745 | 745 | 63,900 |
| 2024/07/11 | 758 | 758 | 742 | 746 | 52,500 |
| 2024/07/10 | 762 | 763 | 747 | 750 | 78,900 |
| 2024/07/09 | 769 | 772 | 761 | 762 | 45,200 |
| 2024/07/08 | 773 | 773 | 758 | 760 | 39,500 |
| 2024/07/05 | 753 | 771 | 753 | 765 | 64,200 |
| 2024/07/04 | 754 | 765 | 752 | 752 | 60,400 |
| 2024/07/03 | 728 | 755 | 728 | 754 | 72,100 |
| 2024/07/02 | 740 | 742 | 727 | 728 | 94,900 |
| 2024/07/01 | 737 | 741 | 733 | 741 | 37,300 |
| 2024/06/28 | 746 | 746 | 731 | 736 | 38,100 |
| 2024/06/27 | 743 | 749 | 740 | 746 | 37,100 |
| 2024/06/26 | 750 | 753 | 737 | 743 | 68,600 |
| 2024/06/25 | 738 | 746 | 736 | 743 | 48,400 |
| 2024/06/24 | 717 | 733 | 713 | 731 | 79,700 |
| 2024/06/21 | 707 | 717 | 707 | 714 | 44,600 |
| 2024/06/20 | 719 | 720 | 702 | 709 | 51,400 |
| 2024/06/19 | 715 | 718 | 706 | 717 | 58,000 |
| 2024/06/18 | 724 | 725 | 707 | 709 | 74,400 |
| 2024/06/17 | 722 | 722 | 701 | 718 | 87,300 |
| 2024/06/14 | 719 | 727 | 714 | 725 | 91,100 |
| 2024/06/13 | 720 | 721 | 702 | 706 | 46,500 |
| 2024/06/12 | 709 | 720 | 705 | 720 | 66,100 |
| 2024/06/11 | 708 | 720 | 698 | 716 | 108,600 |
| 2024/06/10 | 685 | 711 | 684 | 710 | 284,700 |
| 2024/06/07 | 662 | 674 | 662 | 662 | 71,800 |
| 2024/06/06 | 695 | 696 | 668 | 668 | 87,100 |
| 2024/06/05 | 683 | 692 | 679 | 691 | 86,000 |
| 2024/06/04 | 670 | 684 | 670 | 676 | 41,100 |
| 2024/06/03 | 661 | 669 | 661 | 669 | 25,400 |
| 2024/05/31 | 656 | 660 | 652 | 660 | 22,400 |
| 2024/05/30 | 645 | 655 | 640 | 655 | 20,000 |
| 2024/05/29 | 668 | 674 | 645 | 648 | 47,200 |
| 2024/05/28 | 650 | 657 | 648 | 654 | 24,400 |
| 2024/05/27 | 668 | 676 | 647 | 650 | 54,900 |
| 2024/05/24 | 642 | 670 | 641 | 668 | 51,800 |
| 2024/05/23 | 662 | 668 | 648 | 652 | 46,700 |
| 2024/05/22 | 673 | 676 | 667 | 667 | 25,400 |
| 2024/05/21 | 680 | 680 | 671 | 672 | 26,200 |
| 2024/05/20 | 682 | 685 | 671 | 673 | 24,400 |
| 2024/05/17 | 664 | 678 | 661 | 678 | 36,300 |
| 2024/05/16 | 671 | 672 | 657 | 668 | 43,500 |
| 2024/05/15 | 685 | 685 | 665 | 669 | 61,900 |
| 2024/05/14 | 665 | 686 | 665 | 684 | 75,100 |
| 2024/05/13 | 657 | 670 | 651 | 666 | 37,900 |
| 2024/05/10 | 671 | 675 | 653 | 659 | 62,400 |
| 2024/05/09 | 642 | 670 | 642 | 670 | 83,500 |
| 2024/05/08 | 633 | 649 | 629 | 648 | 56,200 |
| 2024/05/07 | 618 | 634 | 618 | 632 | 37,900 |
| 2024/05/02 | 620 | 620 | 607 | 607 | 35,600 |
| 2024/05/01 | 626 | 626 | 618 | 623 | 11,800 |
| 2024/04/30 | 629 | 631 | 622 | 625 | 33,800 |
| 2024/04/26 | 620 | 628 | 616 | 626 | 166,400 |
| 2024/04/25 | 635 | 635 | 623 | 623 | 19,500 |
| 2024/04/24 | 618 | 634 | 618 | 631 | 27,900 |
| 2024/04/23 | 632 | 632 | 618 | 618 | 24,700 |
| 2024/04/22 | 637 | 639 | 628 | 628 | 35,700 |
| 2024/04/19 | 640 | 641 | 622 | 633 | 75,700 |
| 2024/04/18 | 631 | 640 | 631 | 640 | 31,000 |
| 2024/04/17 | 640 | 642 | 626 | 631 | 39,500 |
| 2024/04/16 | 649 | 649 | 633 | 633 | 69,600 |
| 2024/04/15 | 639 | 649 | 638 | 649 | 67,200 |
| 2024/04/12 | 643 | 652 | 638 | 640 | 34,000 |
| 2024/04/11 | 634 | 637 | 630 | 635 | 30,600 |
| 2024/04/10 | 639 | 643 | 636 | 636 | 23,100 |
| 2024/04/09 | 643 | 648 | 637 | 639 | 35,200 |
| 2024/04/08 | 627 | 642 | 627 | 642 | 46,300 |
| 2024/04/05 | 618 | 627 | 616 | 627 | 65,700 |
| 2024/04/04 | 627 | 633 | 616 | 627 | 67,100 |
| 2024/04/03 | 616 | 630 | 615 | 622 | 56,900 |
| 2024/04/02 | 637 | 637 | 620 | 620 | 70,500 |
| 2024/04/01 | 638 | 646 | 634 | 642 | 53,000 |
| 2024/03/29 | 636 | 639 | 630 | 634 | 32,500 |
| 2024/03/28 | 631 | 637 | 625 | 635 | 43,300 |
| 2024/03/27 | 633 | 638 | 630 | 630 | 35,100 |
| 2024/03/26 | 628 | 637 | 623 | 633 | 51,300 |
| 2024/03/25 | 642 | 642 | 630 | 630 | 57,600 |
| 2024/03/22 | 651 | 653 | 641 | 642 | 48,600 |
| 2024/03/21 | 671 | 672 | 639 | 641 | 153,600 |
| 2024/03/19 | 653 | 668 | 649 | 668 | 147,200 |
| 2024/03/18 | 644 | 658 | 637 | 650 | 110,400 |
| 2024/03/15 | 640 | 645 | 627 | 634 | 85,400 |
| 2024/03/14 | 652 | 655 | 636 | 643 | 125,900 |
| 2024/03/13 | 663 | 665 | 650 | 656 | 218,200 |
| 2024/03/12 | 606 | 655 | 600 | 653 | 370,200 |
| 2024/03/11 | 617 | 653 | 607 | 616 | 564,900 |
| 2024/03/08 | 571 | 585 | 569 | 577 | 139,300 |
| 2024/03/07 | 578 | 582 | 574 | 575 | 59,400 |
| 2024/03/06 | 558 | 574 | 558 | 571 | 64,500 |
| 2024/03/05 | 561 | 566 | 556 | 563 | 53,400 |
| 2024/03/04 | 572 | 572 | 561 | 565 | 41,700 |
| 2024/03/01 | 572 | 575 | 565 | 569 | 32,500 |
| 2024/02/29 | 571 | 574 | 569 | 573 | 29,800 |
| 2024/02/28 | 570 | 577 | 570 | 573 | 25,900 |
| 2024/02/27 | 569 | 573 | 565 | 570 | 34,700 |
| 2024/02/26 | 561 | 572 | 560 | 572 | 49,100 |
| 2024/02/22 | 562 | 564 | 559 | 559 | 66,300 |
| 2024/02/21 | 578 | 582 | 559 | 561 | 65,000 |
| 2024/02/20 | 585 | 590 | 581 | 582 | 63,500 |
| 2024/02/19 | 573 | 584 | 563 | 584 | 83,700 |
| 2024/02/16 | 555 | 567 | 554 | 567 | 62,900 |
| 2024/02/15 | 554 | 554 | 544 | 553 | 66,300 |
| 2024/02/14 | 550 | 550 | 542 | 550 | 41,300 |
| 2024/02/13 | 555 | 557 | 545 | 552 | 81,300 |
| 2024/02/09 | 554 | 560 | 551 | 552 | 50,100 |
| 2024/02/08 | 558 | 561 | 545 | 557 | 104,800 |
| 2024/02/07 | 560 | 562 | 555 | 559 | 46,400 |
| 2024/02/06 | 562 | 567 | 559 | 562 | 37,400 |
| 2024/02/05 | 564 | 569 | 561 | 567 | 54,600 |
| 2024/02/02 | 559 | 564 | 554 | 563 | 42,600 |
| 2024/02/01 | 564 | 567 | 555 | 555 | 79,300 |
| 2024/01/31 | 574 | 574 | 562 | 569 | 59,300 |
| 2024/01/30 | 572 | 579 | 568 | 575 | 53,300 |
| 2024/01/29 | 579 | 579 | 571 | 572 | 37,300 |
| 2024/01/26 | 583 | 590 | 579 | 579 | 48,400 |
| 2024/01/25 | 587 | 591 | 582 | 587 | 54,900 |
| 2024/01/24 | 585 | 592 | 582 | 583 | 42,700 |
| 2024/01/23 | 587 | 592 | 583 | 586 | 69,100 |
| 2024/01/22 | 578 | 581 | 575 | 577 | 42,400 |
| 2024/01/19 | 581 | 585 | 576 | 578 | 64,500 |
| 2024/01/18 | 573 | 573 | 566 | 571 | 50,900 |
| 2024/01/17 | 580 | 580 | 571 | 571 | 73,600 |
| 2024/01/16 | 595 | 595 | 578 | 578 | 54,600 |
| 2024/01/15 | 600 | 600 | 586 | 589 | 61,100 |
| 2024/01/12 | 589 | 601 | 589 | 598 | 106,000 |
| 2024/01/11 | 590 | 593 | 578 | 588 | 81,200 |
| 2024/01/10 | 581 | 590 | 579 | 587 | 55,000 |
| 2024/01/09 | 572 | 581 | 570 | 577 | 66,300 |
| 2024/01/05 | 578 | 580 | 564 | 565 | 51,400 |
| 2024/01/04 | 576 | 579 | 567 | 577 | 49,300 |
| 2023/12/29 | 565 | 577 | 562 | 574 | 61,000 |
| 2023/12/28 | 557 | 564 | 551 | 564 | 77,800 |
| 2023/12/27 | 537 | 558 | 535 | 558 | 126,700 |
| 2023/12/26 | 533 | 538 | 528 | 533 | 204,800 |
| 2023/12/25 | 543 | 547 | 538 | 538 | 78,900 |
| 2023/12/22 | 537 | 550 | 537 | 544 | 114,800 |
| 2023/12/21 | 559 | 562 | 540 | 543 | 219,000 |
| 2023/12/20 | 569 | 576 | 562 | 563 | 80,300 |
| 2023/12/19 | 565 | 565 | 557 | 565 | 73,300 |
| 2023/12/18 | 573 | 574 | 559 | 560 | 77,300 |
| 2023/12/15 | 578 | 581 | 570 | 573 | 85,000 |
| 2023/12/14 | 581 | 589 | 571 | 574 | 86,700 |
| 2023/12/13 | 562 | 578 | 562 | 574 | 94,600 |
| 2023/12/12 | 585 | 592 | 567 | 568 | 206,900 |
| 2023/12/11 | 585 | 594 | 577 | 583 | 321,300 |
| 2023/12/08 | 637 | 640 | 632 | 635 | 90,100 |
| 2023/12/07 | 661 | 661 | 646 | 647 | 91,200 |
| 2023/12/06 | 657 | 667 | 657 | 664 | 56,200 |
| 2023/12/05 | 669 | 676 | 657 | 658 | 60,200 |
| 2023/12/04 | 675 | 682 | 668 | 678 | 56,200 |
| 2023/12/01 | 684 | 684 | 672 | 673 | 42,500 |
| 2023/11/30 | 677 | 693 | 677 | 684 | 97,600 |
| 2023/11/29 | 663 | 677 | 663 | 675 | 67,900 |
| 2023/11/28 | 671 | 672 | 661 | 666 | 58,600 |
| 2023/11/27 | 674 | 680 | 669 | 671 | 33,000 |
| 2023/11/24 | 670 | 680 | 669 | 674 | 48,600 |
| 2023/11/22 | 681 | 684 | 671 | 672 | 48,900 |
| 2023/11/21 | 672 | 684 | 671 | 681 | 127,100 |
| 2023/11/20 | 654 | 669 | 647 | 666 | 115,600 |
| 2023/11/17 | 655 | 655 | 638 | 650 | 73,000 |
| 2023/11/16 | 651 | 653 | 645 | 652 | 65,600 |
| 2023/11/15 | 651 | 653 | 642 | 649 | 57,300 |
| 2023/11/14 | 654 | 658 | 638 | 646 | 54,700 |
| 2023/11/13 | 650 | 654 | 644 | 653 | 62,300 |
| 2023/11/10 | 640 | 650 | 628 | 650 | 123,500 |
| 2023/11/09 | 641 | 646 | 634 | 646 | 67,600 |
| 2023/11/08 | 631 | 640 | 630 | 640 | 84,300 |
| 2023/11/07 | 632 | 635 | 623 | 631 | 67,800 |
| 2023/11/06 | 628 | 634 | 625 | 629 | 72,900 |
| 2023/11/02 | 611 | 624 | 610 | 623 | 84,000 |
| 2023/11/01 | 613 | 617 | 609 | 614 | 71,000 |
| 2023/10/31 | 597 | 617 | 588 | 610 | 180,200 |
| 2023/10/30 | 595 | 609 | 589 | 597 | 116,800 |
| 2023/10/27 | 585 | 597 | 585 | 597 | 83,900 |
| 2023/10/26 | 576 | 595 | 576 | 588 | 111,700 |
| 2023/10/25 | 569 | 595 | 569 | 591 | 331,400 |
| 2023/10/24 | 546 | 569 | 544 | 567 | 91,400 |
| 2023/10/23 | 554 | 556 | 546 | 549 | 58,700 |
| 2023/10/20 | 550 | 558 | 543 | 555 | 91,700 |
| 2023/10/19 | 560 | 560 | 553 | 553 | 65,100 |
| 2023/10/18 | 569 | 569 | 552 | 565 | 62,400 |
| 2023/10/17 | 558 | 564 | 554 | 561 | 121,300 |
| 2023/10/16 | 565 | 570 | 546 | 549 | 236,000 |
| 2023/10/13 | 583 | 583 | 569 | 569 | 157,000 |
| 2023/10/12 | 585 | 585 | 577 | 582 | 81,800 |
| 2023/10/11 | 592 | 594 | 585 | 585 | 74,900 |
| 2023/10/10 | 600 | 600 | 585 | 594 | 92,500 |
| 2023/10/06 | 598 | 606 | 594 | 596 | 103,600 |
| 2023/10/05 | 585 | 598 | 585 | 598 | 71,500 |
| 2023/10/04 | 573 | 590 | 568 | 584 | 154,500 |
| 2023/10/03 | 593 | 593 | 580 | 580 | 168,200 |