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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 610 | 613 | 592 | 592 | 92,400 |
2023/09/29 | 609 | 615 | 605 | 606 | 41,600 |
2023/09/28 | 611 | 616 | 608 | 610 | 50,400 |
2023/09/27 | 609 | 618 | 603 | 618 | 75,900 |
2023/09/26 | 610 | 615 | 610 | 611 | 34,600 |
2023/09/25 | 613 | 620 | 611 | 617 | 108,100 |
2023/09/22 | 591 | 612 | 591 | 610 | 123,800 |
2023/09/21 | 600 | 602 | 587 | 595 | 193,800 |
2023/09/20 | 605 | 608 | 601 | 601 | 82,000 |
2023/09/19 | 607 | 607 | 599 | 607 | 132,200 |
2023/09/15 | 613 | 614 | 601 | 604 | 168,500 |
2023/09/14 | 628 | 628 | 605 | 605 | 153,400 |
2023/09/13 | 613 | 633 | 612 | 622 | 218,500 |
2023/09/12 | 610 | 620 | 603 | 610 | 216,800 |
2023/09/11 | 621 | 627 | 590 | 609 | 794,100 |
2023/09/08 | 675 | 684 | 666 | 669 | 197,400 |
2023/09/07 | 683 | 692 | 675 | 679 | 83,300 |
2023/09/06 | 697 | 697 | 686 | 686 | 41,500 |
2023/09/05 | 692 | 696 | 686 | 696 | 58,000 |
2023/09/04 | 688 | 693 | 684 | 691 | 50,700 |
2023/09/01 | 684 | 687 | 678 | 686 | 37,200 |
2023/08/31 | 682 | 689 | 681 | 684 | 31,100 |
2023/08/30 | 686 | 687 | 681 | 685 | 29,900 |
2023/08/29 | 672 | 687 | 672 | 687 | 71,800 |
2023/08/28 | 685 | 685 | 668 | 673 | 43,300 |
2023/08/25 | 671 | 679 | 665 | 674 | 76,000 |
2023/08/24 | 651 | 681 | 651 | 679 | 92,300 |
2023/08/23 | 642 | 656 | 642 | 654 | 76,200 |
2023/08/22 | 648 | 649 | 640 | 647 | 53,400 |
2023/08/21 | 644 | 654 | 640 | 648 | 65,600 |
2023/08/18 | 644 | 646 | 637 | 640 | 81,300 |
2023/08/17 | 663 | 663 | 643 | 648 | 138,700 |
2023/08/16 | 668 | 669 | 662 | 664 | 48,500 |
2023/08/15 | 675 | 675 | 662 | 670 | 45,600 |
2023/08/14 | 676 | 677 | 664 | 670 | 52,800 |
2023/08/10 | 670 | 675 | 663 | 674 | 69,300 |
2023/08/09 | 662 | 670 | 658 | 666 | 49,000 |
2023/08/08 | 678 | 678 | 663 | 665 | 65,500 |
2023/08/07 | 667 | 678 | 663 | 678 | 53,500 |
2023/08/04 | 669 | 678 | 668 | 674 | 39,600 |
2023/08/03 | 672 | 676 | 667 | 669 | 105,500 |
2023/08/02 | 680 | 683 | 676 | 680 | 58,900 |
2023/08/01 | 688 | 700 | 681 | 682 | 67,400 |
2023/07/31 | 692 | 703 | 688 | 688 | 70,100 |
2023/07/28 | 684 | 692 | 675 | 689 | 169,900 |
2023/07/27 | 708 | 716 | 707 | 715 | 241,200 |
2023/07/26 | 712 | 712 | 698 | 711 | 115,100 |
2023/07/25 | 710 | 720 | 704 | 708 | 132,400 |
2023/07/24 | 720 | 720 | 707 | 709 | 83,000 |
2023/07/21 | 720 | 720 | 706 | 714 | 136,200 |
2023/07/20 | 724 | 727 | 714 | 716 | 63,500 |
2023/07/19 | 716 | 724 | 716 | 723 | 99,700 |
2023/07/18 | 714 | 719 | 700 | 711 | 147,900 |
2023/07/14 | 727 | 728 | 706 | 714 | 185,200 |
2023/07/13 | 724 | 727 | 717 | 726 | 119,000 |
2023/07/12 | 715 | 723 | 708 | 710 | 144,800 |
2023/07/11 | 710 | 718 | 708 | 711 | 109,600 |
2023/07/10 | 695 | 712 | 686 | 704 | 149,400 |
2023/07/07 | 680 | 706 | 679 | 691 | 152,500 |
2023/07/06 | 683 | 687 | 678 | 686 | 78,400 |
2023/07/05 | 685 | 690 | 678 | 690 | 85,000 |
2023/07/04 | 683 | 690 | 675 | 689 | 122,600 |
2023/07/03 | 683 | 700 | 682 | 689 | 151,600 |
2023/06/30 | 675 | 681 | 668 | 679 | 74,000 |
2023/06/29 | 671 | 684 | 671 | 680 | 99,800 |
2023/06/28 | 669 | 671 | 661 | 671 | 74,900 |
2023/06/27 | 665 | 665 | 654 | 660 | 102,100 |
2023/06/26 | 667 | 675 | 662 | 668 | 104,500 |
2023/06/23 | 680 | 683 | 664 | 667 | 152,200 |
2023/06/22 | 676 | 680 | 672 | 675 | 85,300 |
2023/06/21 | 687 | 690 | 674 | 678 | 181,000 |
2023/06/20 | 695 | 695 | 684 | 687 | 127,700 |
2023/06/19 | 698 | 700 | 689 | 694 | 89,000 |
2023/06/16 | 693 | 700 | 688 | 693 | 98,200 |
2023/06/15 | 694 | 694 | 682 | 686 | 118,600 |
2023/06/14 | 698 | 721 | 690 | 692 | 220,000 |
2023/06/13 | 698 | 712 | 692 | 695 | 174,100 |
2023/06/12 | 702 | 709 | 682 | 695 | 384,700 |
2023/06/09 | 745 | 745 | 731 | 731 | 134,000 |
2023/06/08 | 757 | 760 | 731 | 736 | 175,600 |
2023/06/07 | 753 | 767 | 742 | 762 | 128,400 |
2023/06/06 | 740 | 759 | 734 | 752 | 129,000 |
2023/06/05 | 722 | 747 | 715 | 743 | 154,500 |
2023/06/02 | 709 | 724 | 705 | 717 | 73,300 |
2023/06/01 | 702 | 709 | 696 | 707 | 39,200 |
2023/05/31 | 702 | 706 | 696 | 702 | 56,900 |
2023/05/30 | 723 | 727 | 700 | 713 | 93,500 |
2023/05/29 | 721 | 726 | 714 | 723 | 72,800 |
2023/05/26 | 699 | 717 | 692 | 715 | 121,600 |
2023/05/25 | 730 | 739 | 703 | 703 | 326,800 |
2023/05/24 | 690 | 696 | 686 | 694 | 45,600 |
2023/05/23 | 703 | 706 | 686 | 693 | 63,800 |
2023/05/22 | 696 | 703 | 694 | 703 | 48,500 |
2023/05/19 | 692 | 703 | 692 | 698 | 68,300 |
2023/05/18 | 703 | 703 | 688 | 693 | 63,200 |
2023/05/17 | 693 | 697 | 685 | 695 | 66,400 |
2023/05/16 | 700 | 704 | 690 | 693 | 66,800 |
2023/05/15 | 700 | 701 | 692 | 699 | 62,500 |
2023/05/12 | 688 | 697 | 685 | 697 | 73,900 |
2023/05/11 | 679 | 691 | 678 | 688 | 35,700 |
2023/05/10 | 689 | 689 | 674 | 679 | 70,400 |
2023/05/09 | 691 | 697 | 686 | 689 | 56,700 |
2023/05/08 | 681 | 699 | 681 | 690 | 102,400 |
2023/05/02 | 675 | 678 | 665 | 678 | 71,300 |
2023/05/01 | 675 | 680 | 667 | 679 | 52,400 |
2023/04/28 | 676 | 680 | 671 | 671 | 70,000 |
2023/04/27 | 678 | 684 | 673 | 681 | 250,100 |
2023/04/26 | 681 | 685 | 669 | 678 | 78,400 |
2023/04/25 | 683 | 701 | 683 | 687 | 104,700 |
2023/04/24 | 668 | 683 | 666 | 676 | 61,500 |
2023/04/21 | 667 | 676 | 662 | 668 | 72,000 |
2023/04/20 | 668 | 680 | 667 | 672 | 52,700 |
2023/04/19 | 685 | 685 | 674 | 674 | 68,700 |
2023/04/18 | 674 | 685 | 674 | 685 | 76,600 |
2023/04/17 | 679 | 679 | 666 | 674 | 57,100 |
2023/04/14 | 679 | 682 | 670 | 676 | 86,600 |
2023/04/13 | 665 | 678 | 662 | 674 | 69,000 |
2023/04/12 | 661 | 670 | 653 | 668 | 82,400 |
2023/04/11 | 656 | 660 | 653 | 660 | 64,800 |
2023/04/10 | 642 | 654 | 640 | 650 | 82,600 |
2023/04/07 | 655 | 655 | 641 | 642 | 79,300 |
2023/04/06 | 654 | 656 | 643 | 646 | 146,400 |
2023/04/05 | 663 | 667 | 657 | 659 | 87,300 |
2023/04/04 | 668 | 669 | 660 | 667 | 96,800 |
2023/04/03 | 671 | 679 | 665 | 666 | 62,600 |
2023/03/31 | 673 | 679 | 665 | 668 | 64,100 |
2023/03/30 | 673 | 689 | 669 | 670 | 86,600 |
2023/03/29 | 667 | 672 | 661 | 672 | 81,900 |
2023/03/28 | 681 | 682 | 662 | 662 | 97,900 |
2023/03/27 | 677 | 683 | 672 | 675 | 55,900 |
2023/03/24 | 680 | 680 | 666 | 678 | 77,900 |
2023/03/23 | 679 | 684 | 672 | 684 | 64,600 |
2023/03/22 | 687 | 693 | 678 | 681 | 104,200 |
2023/03/20 | 691 | 696 | 672 | 677 | 95,500 |
2023/03/17 | 686 | 707 | 681 | 704 | 93,700 |
2023/03/16 | 685 | 687 | 665 | 676 | 152,700 |
2023/03/15 | 702 | 708 | 691 | 695 | 129,300 |
2023/03/14 | 700 | 700 | 687 | 687 | 130,200 |
2023/03/13 | 713 | 723 | 695 | 707 | 295,800 |
2023/03/10 | 795 | 798 | 770 | 773 | 185,100 |
2023/03/09 | 799 | 807 | 792 | 805 | 66,600 |
2023/03/08 | 795 | 806 | 788 | 800 | 78,200 |
2023/03/07 | 792 | 799 | 786 | 798 | 70,800 |
2023/03/06 | 789 | 798 | 786 | 792 | 97,700 |
2023/03/03 | 777 | 787 | 774 | 783 | 55,200 |
2023/03/02 | 773 | 780 | 768 | 780 | 43,700 |
2023/03/01 | 769 | 774 | 765 | 772 | 30,500 |
2023/02/28 | 757 | 774 | 757 | 771 | 34,300 |
2023/02/27 | 760 | 768 | 756 | 761 | 50,300 |
2023/02/24 | 759 | 769 | 753 | 764 | 50,300 |
2023/02/22 | 776 | 776 | 753 | 759 | 134,000 |
2023/02/21 | 794 | 800 | 785 | 789 | 43,200 |
2023/02/20 | 788 | 790 | 778 | 789 | 37,600 |
2023/02/17 | 788 | 788 | 777 | 779 | 25,200 |
2023/02/16 | 773 | 791 | 773 | 791 | 41,300 |
2023/02/15 | 780 | 780 | 761 | 769 | 41,100 |
2023/02/14 | 775 | 784 | 773 | 779 | 23,900 |
2023/02/13 | 770 | 775 | 759 | 772 | 42,100 |
2023/02/10 | 791 | 794 | 772 | 778 | 45,700 |
2023/02/09 | 798 | 808 | 793 | 801 | 59,900 |
2023/02/08 | 786 | 800 | 782 | 799 | 57,600 |
2023/02/07 | 793 | 800 | 786 | 786 | 32,300 |
2023/02/06 | 776 | 791 | 775 | 788 | 36,700 |
2023/02/03 | 780 | 794 | 776 | 777 | 40,500 |
2023/02/02 | 787 | 787 | 779 | 779 | 21,800 |
2023/02/01 | 789 | 805 | 783 | 787 | 73,600 |
2023/01/31 | 771 | 786 | 769 | 785 | 42,800 |
2023/01/30 | 784 | 791 | 774 | 780 | 48,700 |
2023/01/27 | 782 | 788 | 778 | 784 | 80,600 |
2023/01/26 | 784 | 790 | 771 | 774 | 81,800 |
2023/01/25 | 800 | 804 | 784 | 784 | 141,000 |
2023/01/24 | 779 | 818 | 779 | 808 | 507,600 |
2023/01/23 | 773 | 777 | 765 | 771 | 68,200 |
2023/01/20 | 756 | 763 | 752 | 763 | 70,100 |
2023/01/19 | 741 | 755 | 738 | 753 | 80,300 |
2023/01/18 | 735 | 749 | 732 | 748 | 98,600 |
2023/01/17 | 739 | 747 | 726 | 733 | 111,400 |
2023/01/16 | 724 | 740 | 723 | 733 | 93,500 |
2023/01/13 | 715 | 727 | 702 | 725 | 114,600 |
2023/01/12 | 724 | 726 | 715 | 724 | 41,500 |
2023/01/11 | 714 | 725 | 714 | 719 | 43,300 |
2023/01/10 | 707 | 716 | 705 | 713 | 68,200 |
2023/01/06 | 697 | 702 | 685 | 702 | 84,100 |
2023/01/05 | 704 | 709 | 694 | 700 | 100,200 |
2023/01/04 | 728 | 730 | 702 | 705 | 109,000 |