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 |
|---|---|---|---|---|---|
| 2021/12/30 | 868 | 871 | 847 | 863 | 166,500 |
| 2021/12/29 | 860 | 886 | 860 | 872 | 203,800 |
| 2021/12/28 | 862 | 881 | 856 | 860 | 249,700 |
| 2021/12/27 | 890 | 896 | 866 | 873 | 213,700 |
| 2021/12/24 | 905 | 930 | 895 | 895 | 269,200 |
| 2021/12/23 | 882 | 899 | 879 | 892 | 231,300 |
| 2021/12/22 | 862 | 889 | 860 | 881 | 292,300 |
| 2021/12/21 | 876 | 886 | 862 | 863 | 206,000 |
| 2021/12/20 | 876 | 890 | 861 | 864 | 236,500 |
| 2021/12/17 | 905 | 910 | 882 | 887 | 298,500 |
| 2021/12/16 | 920 | 936 | 913 | 917 | 334,400 |
| 2021/12/15 | 889 | 928 | 889 | 909 | 467,400 |
| 2021/12/14 | 863 | 907 | 860 | 882 | 609,600 |
| 2021/12/13 | 890 | 895 | 842 | 864 | 1,070,300 |
| 2021/12/10 | 1,050 | 1,058 | 1,018 | 1,025 | 317,300 |
| 2021/12/09 | 1,051 | 1,068 | 1,043 | 1,055 | 216,100 |
| 2021/12/08 | 1,065 | 1,080 | 1,045 | 1,061 | 182,400 |
| 2021/12/07 | 1,029 | 1,066 | 1,024 | 1,043 | 292,100 |
| 2021/12/06 | 1,044 | 1,046 | 1,013 | 1,014 | 243,000 |
| 2021/12/03 | 1,023 | 1,050 | 1,020 | 1,048 | 339,800 |
| 2021/12/02 | 1,041 | 1,060 | 1,019 | 1,021 | 385,200 |
| 2021/12/01 | 1,051 | 1,081 | 1,032 | 1,071 | 372,300 |
| 2021/11/30 | 1,102 | 1,122 | 1,054 | 1,058 | 396,700 |
| 2021/11/29 | 1,120 | 1,132 | 1,076 | 1,083 | 601,400 |
| 2021/11/26 | 1,180 | 1,182 | 1,122 | 1,142 | 529,900 |
| 2021/11/25 | 1,234 | 1,239 | 1,180 | 1,188 | 549,200 |
| 2021/11/24 | 1,245 | 1,260 | 1,211 | 1,216 | 721,500 |
| 2021/11/22 | 1,280 | 1,316 | 1,240 | 1,255 | 1,297,900 |
| 2021/11/19 | 1,409 | 1,415 | 1,274 | 1,324 | 1,969,100 |
| 2021/11/18 | 1,573 | 1,618 | 1,434 | 1,481 | 1,514,700 |
| 2021/11/17 | 1,734 | 1,748 | 1,643 | 1,702 | 637,900 |
| 2021/11/16 | 1,739 | 1,780 | 1,698 | 1,759 | 355,300 |
| 2021/11/15 | 1,889 | 1,889 | 1,715 | 1,743 | 715,200 |
| 2021/11/12 | 1,836 | 1,897 | 1,836 | 1,890 | 217,000 |
| 2021/11/11 | 1,809 | 1,844 | 1,803 | 1,827 | 126,700 |
| 2021/11/10 | 1,775 | 1,850 | 1,772 | 1,830 | 237,600 |
| 2021/11/09 | 1,785 | 1,814 | 1,771 | 1,775 | 174,000 |
| 2021/11/08 | 1,766 | 1,777 | 1,715 | 1,774 | 179,600 |
| 2021/11/05 | 1,690 | 1,733 | 1,686 | 1,729 | 137,000 |
| 2021/11/04 | 1,725 | 1,730 | 1,685 | 1,695 | 110,500 |
| 2021/11/02 | 1,693 | 1,723 | 1,686 | 1,721 | 174,300 |
| 2021/11/01 | 1,669 | 1,700 | 1,654 | 1,677 | 148,500 |
| 2021/10/29 | 1,630 | 1,663 | 1,630 | 1,650 | 140,800 |
| 2021/10/28 | 1,597 | 1,632 | 1,571 | 1,630 | 209,300 |
| 2021/10/27 | 1,610 | 1,641 | 1,595 | 1,610 | 163,500 |
| 2021/10/26 | 1,620 | 1,628 | 1,590 | 1,608 | 150,600 |
| 2021/10/25 | 1,632 | 1,639 | 1,605 | 1,612 | 135,000 |
| 2021/10/22 | 1,630 | 1,646 | 1,603 | 1,641 | 169,600 |
| 2021/10/21 | 1,636 | 1,646 | 1,608 | 1,619 | 162,500 |
| 2021/10/20 | 1,608 | 1,638 | 1,587 | 1,628 | 204,600 |
| 2021/10/19 | 1,569 | 1,604 | 1,569 | 1,586 | 92,000 |
| 2021/10/18 | 1,598 | 1,604 | 1,562 | 1,568 | 102,300 |
| 2021/10/15 | 1,584 | 1,607 | 1,580 | 1,593 | 116,500 |
| 2021/10/14 | 1,580 | 1,590 | 1,545 | 1,573 | 102,000 |
| 2021/10/13 | 1,599 | 1,617 | 1,566 | 1,567 | 147,300 |
| 2021/10/12 | 1,565 | 1,608 | 1,556 | 1,599 | 177,800 |
| 2021/10/11 | 1,574 | 1,585 | 1,555 | 1,574 | 148,400 |
| 2021/10/08 | 1,522 | 1,591 | 1,522 | 1,574 | 330,300 |
| 2021/10/07 | 1,464 | 1,532 | 1,463 | 1,512 | 283,600 |
| 2021/10/06 | 1,424 | 1,495 | 1,424 | 1,455 | 425,800 |
| 2021/10/05 | 1,418 | 1,430 | 1,350 | 1,394 | 421,500 |
| 2021/10/04 | 1,530 | 1,541 | 1,421 | 1,444 | 523,200 |
| 2021/10/01 | 1,518 | 1,542 | 1,501 | 1,509 | 188,200 |
| 2021/09/30 | 1,490 | 1,536 | 1,490 | 1,510 | 151,300 |
| 2021/09/29 | 1,461 | 1,492 | 1,458 | 1,489 | 151,000 |
| 2021/09/28 | 1,474 | 1,481 | 1,461 | 1,481 | 150,300 |
| 2021/09/27 | 1,505 | 1,515 | 1,477 | 1,478 | 166,000 |
| 2021/09/24 | 1,478 | 1,515 | 1,460 | 1,510 | 290,400 |
| 2021/09/22 | 1,470 | 1,493 | 1,428 | 1,432 | 405,800 |
| 2021/09/21 | 1,452 | 1,498 | 1,438 | 1,458 | 373,200 |
| 2021/09/17 | 1,535 | 1,545 | 1,502 | 1,521 | 206,900 |
| 2021/09/16 | 1,578 | 1,578 | 1,520 | 1,535 | 226,600 |
| 2021/09/15 | 1,609 | 1,617 | 1,572 | 1,575 | 178,100 |
| 2021/09/14 | 1,595 | 1,618 | 1,580 | 1,604 | 188,600 |
| 2021/09/13 | 1,603 | 1,655 | 1,563 | 1,594 | 594,000 |
| 2021/09/10 | 1,530 | 1,530 | 1,494 | 1,515 | 149,300 |
| 2021/09/09 | 1,525 | 1,534 | 1,504 | 1,524 | 98,200 |
| 2021/09/08 | 1,514 | 1,546 | 1,510 | 1,537 | 136,400 |
| 2021/09/07 | 1,514 | 1,523 | 1,501 | 1,503 | 112,000 |
| 2021/09/06 | 1,496 | 1,512 | 1,474 | 1,512 | 98,200 |
| 2021/09/03 | 1,455 | 1,511 | 1,443 | 1,488 | 173,600 |
| 2021/09/02 | 1,510 | 1,510 | 1,437 | 1,452 | 182,900 |
| 2021/09/01 | 1,515 | 1,524 | 1,496 | 1,504 | 97,700 |
| 2021/08/31 | 1,505 | 1,516 | 1,498 | 1,510 | 103,700 |
| 2021/08/30 | 1,497 | 1,512 | 1,487 | 1,505 | 99,700 |
| 2021/08/27 | 1,474 | 1,495 | 1,461 | 1,488 | 86,900 |
| 2021/08/26 | 1,467 | 1,500 | 1,465 | 1,482 | 110,800 |
| 2021/08/25 | 1,484 | 1,495 | 1,463 | 1,474 | 117,800 |
| 2021/08/24 | 1,453 | 1,487 | 1,453 | 1,477 | 148,500 |
| 2021/08/23 | 1,400 | 1,442 | 1,397 | 1,442 | 117,000 |
| 2021/08/20 | 1,424 | 1,454 | 1,391 | 1,392 | 213,900 |
| 2021/08/19 | 1,444 | 1,470 | 1,435 | 1,442 | 99,900 |
| 2021/08/18 | 1,449 | 1,471 | 1,436 | 1,460 | 114,400 |
| 2021/08/17 | 1,445 | 1,466 | 1,436 | 1,449 | 104,700 |
| 2021/08/16 | 1,470 | 1,485 | 1,431 | 1,432 | 135,000 |
| 2021/08/13 | 1,443 | 1,478 | 1,443 | 1,474 | 94,300 |
| 2021/08/12 | 1,433 | 1,452 | 1,424 | 1,443 | 73,800 |
| 2021/08/11 | 1,442 | 1,448 | 1,415 | 1,434 | 111,300 |
| 2021/08/10 | 1,431 | 1,453 | 1,417 | 1,443 | 100,400 |
| 2021/08/06 | 1,416 | 1,444 | 1,415 | 1,435 | 123,100 |
| 2021/08/05 | 1,382 | 1,410 | 1,380 | 1,410 | 100,300 |
| 2021/08/04 | 1,458 | 1,458 | 1,376 | 1,387 | 332,700 |
| 2021/08/03 | 1,489 | 1,497 | 1,458 | 1,462 | 110,400 |
| 2021/08/02 | 1,470 | 1,494 | 1,467 | 1,489 | 108,300 |
| 2021/07/30 | 1,495 | 1,500 | 1,461 | 1,466 | 137,700 |
| 2021/07/29 | 1,487 | 1,514 | 1,484 | 1,509 | 99,600 |
| 2021/07/28 | 1,511 | 1,532 | 1,487 | 1,489 | 254,100 |
| 2021/07/27 | 1,520 | 1,524 | 1,495 | 1,519 | 108,500 |
| 2021/07/26 | 1,545 | 1,550 | 1,511 | 1,513 | 152,000 |
| 2021/07/21 | 1,535 | 1,543 | 1,512 | 1,520 | 131,100 |
| 2021/07/20 | 1,491 | 1,518 | 1,481 | 1,502 | 103,900 |
| 2021/07/19 | 1,515 | 1,515 | 1,481 | 1,492 | 186,700 |
| 2021/07/16 | 1,525 | 1,543 | 1,517 | 1,524 | 100,300 |
| 2021/07/15 | 1,539 | 1,550 | 1,534 | 1,545 | 91,900 |
| 2021/07/14 | 1,530 | 1,572 | 1,527 | 1,541 | 137,100 |
| 2021/07/13 | 1,522 | 1,563 | 1,522 | 1,530 | 133,400 |
| 2021/07/12 | 1,502 | 1,534 | 1,502 | 1,522 | 113,500 |
| 2021/07/09 | 1,451 | 1,504 | 1,449 | 1,502 | 192,600 |
| 2021/07/08 | 1,484 | 1,504 | 1,453 | 1,455 | 168,100 |
| 2021/07/07 | 1,494 | 1,508 | 1,480 | 1,484 | 112,600 |
| 2021/07/06 | 1,507 | 1,517 | 1,497 | 1,499 | 106,500 |
| 2021/07/05 | 1,518 | 1,532 | 1,508 | 1,515 | 101,000 |
| 2021/07/02 | 1,504 | 1,534 | 1,500 | 1,531 | 106,300 |
| 2021/07/01 | 1,517 | 1,522 | 1,493 | 1,494 | 94,500 |
| 2021/06/30 | 1,528 | 1,539 | 1,502 | 1,517 | 125,700 |
| 2021/06/29 | 1,534 | 1,559 | 1,525 | 1,528 | 128,600 |
| 2021/06/28 | 1,550 | 1,571 | 1,526 | 1,537 | 201,500 |
| 2021/06/25 | 1,535 | 1,560 | 1,529 | 1,548 | 130,000 |
| 2021/06/24 | 1,535 | 1,555 | 1,518 | 1,545 | 156,000 |
| 2021/06/23 | 1,523 | 1,555 | 1,509 | 1,535 | 248,200 |
| 2021/06/22 | 1,471 | 1,541 | 1,467 | 1,528 | 398,600 |
| 2021/06/21 | 1,425 | 1,469 | 1,421 | 1,445 | 402,900 |
| 2021/06/18 | 1,503 | 1,519 | 1,470 | 1,481 | 478,400 |
| 2021/06/17 | 1,532 | 1,532 | 1,496 | 1,506 | 352,300 |
| 2021/06/16 | 1,535 | 1,547 | 1,485 | 1,543 | 612,400 |
| 2021/06/15 | 1,585 | 1,604 | 1,490 | 1,517 | 761,400 |
| 2021/06/14 | 1,744 | 1,850 | 1,560 | 1,570 | 1,591,500 |
| 2021/06/11 | 1,730 | 1,744 | 1,688 | 1,692 | 226,300 |
| 2021/06/10 | 1,734 | 1,754 | 1,730 | 1,737 | 116,700 |
| 2021/06/09 | 1,739 | 1,769 | 1,718 | 1,722 | 181,700 |
| 2021/06/08 | 1,748 | 1,758 | 1,725 | 1,732 | 125,800 |
| 2021/06/07 | 1,720 | 1,753 | 1,717 | 1,748 | 131,800 |
| 2021/06/04 | 1,730 | 1,733 | 1,708 | 1,715 | 91,900 |
| 2021/06/03 | 1,719 | 1,734 | 1,681 | 1,713 | 120,600 |
| 2021/06/02 | 1,715 | 1,748 | 1,701 | 1,719 | 207,100 |
| 2021/06/01 | 1,690 | 1,721 | 1,673 | 1,710 | 203,300 |
| 2021/05/31 | 1,719 | 1,720 | 1,663 | 1,664 | 210,200 |
| 2021/05/28 | 1,719 | 1,744 | 1,708 | 1,723 | 137,700 |
| 2021/05/27 | 1,692 | 1,734 | 1,692 | 1,717 | 149,700 |
| 2021/05/26 | 1,680 | 1,705 | 1,644 | 1,690 | 198,700 |
| 2021/05/25 | 1,719 | 1,731 | 1,685 | 1,688 | 186,800 |
| 2021/05/24 | 1,730 | 1,735 | 1,701 | 1,706 | 120,300 |
| 2021/05/21 | 1,708 | 1,765 | 1,708 | 1,743 | 210,900 |
| 2021/05/20 | 1,690 | 1,724 | 1,689 | 1,717 | 238,600 |
| 2021/05/19 | 1,655 | 1,710 | 1,652 | 1,679 | 266,800 |
| 2021/05/18 | 1,624 | 1,662 | 1,616 | 1,652 | 209,400 |
| 2021/05/17 | 1,613 | 1,631 | 1,588 | 1,611 | 229,800 |
| 2021/05/14 | 1,620 | 1,639 | 1,585 | 1,614 | 217,600 |
| 2021/05/13 | 1,607 | 1,660 | 1,592 | 1,596 | 342,400 |
| 2021/05/12 | 1,629 | 1,648 | 1,594 | 1,635 | 271,300 |
| 2021/05/11 | 1,600 | 1,623 | 1,566 | 1,591 | 420,100 |
| 2021/05/10 | 1,787 | 1,787 | 1,629 | 1,632 | 773,000 |
| 2021/05/07 | 1,794 | 1,827 | 1,780 | 1,818 | 243,200 |
| 2021/05/06 | 1,762 | 1,818 | 1,735 | 1,774 | 414,000 |
| 2021/04/30 | 1,666 | 1,765 | 1,664 | 1,750 | 328,400 |
| 2021/04/28 | 1,691 | 1,693 | 1,666 | 1,676 | 172,700 |
| 2021/04/27 | 1,720 | 1,735 | 1,687 | 1,691 | 151,600 |
| 2021/04/26 | 1,705 | 1,726 | 1,698 | 1,724 | 141,600 |
| 2021/04/23 | 1,702 | 1,729 | 1,680 | 1,680 | 205,300 |
| 2021/04/22 | 1,735 | 1,766 | 1,712 | 1,720 | 174,800 |
| 2021/04/21 | 1,739 | 1,751 | 1,722 | 1,722 | 254,800 |
| 2021/04/20 | 1,769 | 1,795 | 1,757 | 1,760 | 229,400 |
| 2021/04/19 | 1,825 | 1,832 | 1,771 | 1,771 | 212,300 |
| 2021/04/16 | 1,840 | 1,840 | 1,786 | 1,816 | 182,900 |
| 2021/04/15 | 1,840 | 1,852 | 1,817 | 1,826 | 167,300 |
| 2021/04/14 | 1,786 | 1,848 | 1,781 | 1,848 | 245,900 |
| 2021/04/13 | 1,750 | 1,809 | 1,749 | 1,788 | 205,100 |
| 2021/04/12 | 1,733 | 1,773 | 1,731 | 1,759 | 257,900 |
| 2021/04/09 | 1,711 | 1,732 | 1,690 | 1,717 | 178,800 |
| 2021/04/08 | 1,700 | 1,714 | 1,662 | 1,711 | 327,200 |
| 2021/04/07 | 1,726 | 1,740 | 1,704 | 1,721 | 128,600 |
| 2021/04/06 | 1,754 | 1,764 | 1,715 | 1,726 | 176,000 |
| 2021/04/05 | 1,750 | 1,769 | 1,732 | 1,752 | 172,300 |
| 2021/04/02 | 1,780 | 1,780 | 1,735 | 1,755 | 257,500 |
| 2021/04/01 | 1,737 | 1,782 | 1,728 | 1,746 | 238,800 |
| 2021/03/31 | 1,722 | 1,743 | 1,700 | 1,719 | 235,200 |
| 2021/03/30 | 1,677 | 1,708 | 1,641 | 1,701 | 489,500 |
| 2021/03/29 | 1,765 | 1,765 | 1,692 | 1,701 | 597,700 |
| 2021/03/26 | 1,785 | 1,841 | 1,760 | 1,810 | 374,900 |
| 2021/03/25 | 1,737 | 1,775 | 1,708 | 1,766 | 319,800 |
| 2021/03/24 | 1,716 | 1,758 | 1,704 | 1,737 | 351,800 |
| 2021/03/23 | 1,761 | 1,776 | 1,722 | 1,740 | 279,900 |
| 2021/03/22 | 1,776 | 1,807 | 1,738 | 1,756 | 416,400 |
| 2021/03/19 | 1,700 | 1,780 | 1,690 | 1,768 | 516,300 |
| 2021/03/18 | 1,701 | 1,733 | 1,681 | 1,718 | 452,700 |
| 2021/03/17 | 1,669 | 1,700 | 1,635 | 1,677 | 431,200 |
| 2021/03/16 | 1,630 | 1,695 | 1,611 | 1,650 | 1,242,800 |
| 2021/03/15 | 1,535 | 1,670 | 1,531 | 1,651 | 2,161,700 |
| 2021/03/12 | 1,438 | 1,463 | 1,395 | 1,431 | 485,700 |
| 2021/03/11 | 1,399 | 1,452 | 1,362 | 1,452 | 508,300 |
| 2021/03/10 | 1,353 | 1,433 | 1,345 | 1,415 | 416,300 |
| 2021/03/09 | 1,295 | 1,374 | 1,254 | 1,370 | 430,900 |
| 2021/03/08 | 1,357 | 1,369 | 1,273 | 1,280 | 506,700 |
| 2021/03/05 | 1,339 | 1,359 | 1,284 | 1,349 | 533,700 |
| 2021/03/04 | 1,377 | 1,393 | 1,328 | 1,351 | 733,700 |
| 2021/03/03 | 1,464 | 1,474 | 1,372 | 1,407 | 766,400 |
| 2021/03/02 | 1,506 | 1,580 | 1,415 | 1,430 | 1,519,000 |
| 2021/03/01 | 1,630 | 1,644 | 1,450 | 1,515 | 3,420,600 |
| 2021/02/26 | 1,515 | 1,515 | 1,434 | 1,515 | 3,011,400 |
| 2021/02/25 | 1,200 | 1,223 | 1,190 | 1,215 | 62,700 |
| 2021/02/24 | 1,225 | 1,225 | 1,181 | 1,181 | 86,100 |
| 2021/02/22 | 1,252 | 1,259 | 1,232 | 1,238 | 40,900 |
| 2021/02/19 | 1,245 | 1,257 | 1,228 | 1,251 | 50,700 |
| 2021/02/18 | 1,280 | 1,289 | 1,243 | 1,249 | 109,600 |
| 2021/02/17 | 1,245 | 1,274 | 1,241 | 1,272 | 60,700 |
| 2021/02/16 | 1,228 | 1,253 | 1,209 | 1,247 | 115,800 |
| 2021/02/15 | 1,290 | 1,291 | 1,218 | 1,225 | 174,700 |
| 2021/02/12 | 1,220 | 1,282 | 1,213 | 1,278 | 166,500 |
| 2021/02/10 | 1,212 | 1,223 | 1,205 | 1,220 | 35,100 |
| 2021/02/09 | 1,224 | 1,225 | 1,202 | 1,212 | 51,900 |
| 2021/02/08 | 1,198 | 1,226 | 1,188 | 1,224 | 74,700 |
| 2021/02/05 | 1,204 | 1,220 | 1,188 | 1,193 | 104,800 |
| 2021/02/04 | 1,160 | 1,205 | 1,160 | 1,196 | 59,100 |
| 2021/02/03 | 1,168 | 1,187 | 1,161 | 1,171 | 34,300 |
| 2021/02/02 | 1,143 | 1,165 | 1,138 | 1,162 | 46,600 |
| 2021/02/01 | 1,145 | 1,162 | 1,132 | 1,146 | 67,500 |
| 2021/01/29 | 1,208 | 1,209 | 1,162 | 1,164 | 104,000 |
| 2021/01/28 | 1,170 | 1,210 | 1,158 | 1,209 | 123,300 |
| 2021/01/27 | 1,195 | 1,214 | 1,177 | 1,210 | 120,000 |
| 2021/01/26 | 1,180 | 1,187 | 1,161 | 1,180 | 64,000 |
| 2021/01/25 | 1,150 | 1,186 | 1,150 | 1,184 | 94,300 |
| 2021/01/22 | 1,152 | 1,152 | 1,131 | 1,139 | 38,100 |
| 2021/01/21 | 1,123 | 1,153 | 1,120 | 1,152 | 80,800 |
| 2021/01/20 | 1,128 | 1,140 | 1,125 | 1,127 | 46,400 |
| 2021/01/19 | 1,134 | 1,137 | 1,118 | 1,126 | 57,800 |
| 2021/01/18 | 1,120 | 1,138 | 1,101 | 1,134 | 66,300 |
| 2021/01/15 | 1,144 | 1,151 | 1,117 | 1,126 | 57,000 |
| 2021/01/14 | 1,155 | 1,162 | 1,129 | 1,135 | 59,800 |
| 2021/01/13 | 1,140 | 1,163 | 1,132 | 1,155 | 103,500 |
| 2021/01/12 | 1,130 | 1,148 | 1,122 | 1,132 | 91,700 |
| 2021/01/08 | 1,115 | 1,131 | 1,108 | 1,130 | 85,000 |
| 2021/01/07 | 1,112 | 1,134 | 1,095 | 1,108 | 123,500 |
| 2021/01/06 | 1,078 | 1,111 | 1,068 | 1,084 | 92,800 |
| 2021/01/05 | 1,043 | 1,074 | 1,034 | 1,071 | 83,700 |
| 2021/01/04 | 1,075 | 1,084 | 1,039 | 1,058 | 87,600 |