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
2025/06/13 1,226 1,230 1,177 1,184 174,200
2025/06/12 1,185 1,239 1,183 1,227 232,100
2025/06/11 1,172 1,187 1,166 1,177 152,000
2025/06/10 1,210 1,230 1,169 1,172 356,700
2025/06/09 1,260 1,361 1,203 1,214 1,467,100
2025/06/06 1,092 1,107 1,084 1,086 174,900
2025/06/05 1,077 1,110 1,068 1,098 139,400
2025/06/04 1,088 1,102 1,083 1,083 102,700
2025/06/03 1,120 1,123 1,087 1,087 112,100
2025/06/02 1,109 1,118 1,091 1,112 99,000
2025/05/30 1,098 1,109 1,095 1,109 46,700
2025/05/29 1,095 1,100 1,089 1,099 62,700
2025/05/28 1,098 1,098 1,076 1,090 77,000
2025/05/27 1,078 1,089 1,074 1,088 43,800
2025/05/26 1,059 1,080 1,055 1,078 52,200
2025/05/23 1,059 1,076 1,059 1,062 38,700
2025/05/22 1,062 1,075 1,051 1,059 68,400
2025/05/21 1,085 1,087 1,061 1,062 133,500
2025/05/20 1,111 1,111 1,078 1,092 85,400
2025/05/19 1,113 1,118 1,093 1,111 53,900
2025/05/16 1,090 1,118 1,083 1,107 79,500
2025/05/15 1,074 1,102 1,074 1,085 62,800
2025/05/14 1,071 1,095 1,067 1,084 99,400
2025/05/13 1,100 1,107 1,073 1,081 143,200
2025/05/12 1,158 1,160 1,083 1,092 242,900
2025/05/09 1,102 1,167 1,090 1,167 910,200
2025/05/08 1,032 1,036 1,008 1,012 50,700
2025/05/07 1,035 1,062 1,031 1,031 49,400
2025/05/02 1,052 1,058 1,032 1,032 56,500
2025/05/01 1,050 1,060 1,046 1,055 37,900
2025/04/30 1,059 1,063 1,041 1,056 64,200
2025/04/28 1,045 1,063 1,040 1,048 112,000
2025/04/25 1,024 1,044 1,019 1,041 64,100
2025/04/24 1,040 1,043 1,012 1,024 54,400
2025/04/23 1,038 1,043 1,030 1,040 71,300
2025/04/22 1,022 1,037 1,018 1,025 70,600
2025/04/21 1,013 1,035 1,005 1,027 127,900
2025/04/18 1,008 1,032 1,003 1,020 176,000
2025/04/17 994 1,009 986 1,005 98,200
2025/04/16 998 1,011 980 990 172,700
2025/04/15 994 998 980 998 116,000
2025/04/14 963 995 963 990 86,500
2025/04/11 906 979 884 978 248,500
2025/04/10 919 921 907 918 88,200
2025/04/09 888 891 848 858 145,500
2025/04/08 882 917 882 903 133,500
2025/04/07 845 849 807 828 193,300
2025/04/04 930 941 883 898 176,300
2025/04/03 909 944 909 942 91,800
2025/04/02 954 958 943 957 60,200
2025/04/01 960 968 950 950 47,700
2025/03/31 985 985 947 951 121,800
2025/03/28 981 997 981 993 78,100
2025/03/27 1,000 1,000 981 990 174,100
2025/03/26 999 1,000 989 995 85,300
2025/03/25 985 994 979 988 89,600
2025/03/24 994 1,007 981 984 170,700
2025/03/21 993 997 968 990 153,200
2025/03/19 985 993 976 990 88,100
2025/03/18 980 999 966 980 293,400
2025/03/17 892 984 891 963 417,900
2025/03/14 930 936 918 929 137,100
2025/03/13 935 937 918 923 58,400
2025/03/12 912 942 911 932 87,100
2025/03/11 901 919 894 916 96,900
2025/03/10 909 916 905 912 52,700
2025/03/07 923 925 909 909 70,600
2025/03/06 935 938 924 928 49,600
2025/03/05 937 940 913 924 82,700
2025/03/04 920 941 913 934 121,000
2025/03/03 928 928 911 916 74,500
2025/02/28 910 929 900 928 98,700
2025/02/27 903 916 900 908 66,100
2025/02/26 913 917 890 900 145,700
2025/02/25 912 918 907 908 62,900
2025/02/21 918 925 909 921 87,100
2025/02/20 910 931 908 923 114,000
2025/02/19 921 922 911 911 69,300
2025/02/18 922 923 916 921 50,300
2025/02/17 948 948 915 916 104,700
2025/02/14 942 943 927 933 156,300
2025/02/13 955 972 952 971 88,800
2025/02/12 940 959 940 959 88,700
2025/02/10 927 952 927 937 110,700
2025/02/07 964 965 925 929 232,500
2025/02/06 959 966 952 966 65,500
2025/02/05 939 960 939 959 95,900
2025/02/04 955 959 937 939 135,800
2025/02/03 952 968 945 951 148,800
2025/01/31 965 977 956 958 171,500
2025/01/30 954 979 951 974 567,000
2025/01/29 1,004 1,004 989 989 526,800
2025/01/28 1,000 1,006 990 1,004 222,700
2025/01/27 1,000 1,007 999 1,001 147,000
2025/01/24 979 994 975 987 143,400
2025/01/23 978 984 973 978 100,600
2025/01/22 985 987 974 976 110,400
2025/01/21 980 988 970 973 96,700
2025/01/20 973 976 966 969 82,300
2025/01/17 960 970 952 970 94,300
2025/01/16 960 962 946 961 128,900
2025/01/15 975 977 960 966 142,500
2025/01/14 957 963 944 963 207,600
2025/01/10 944 960 944 951 204,400
2025/01/09 953 955 931 939 277,500
2025/01/08 963 963 949 955 249,800
2025/01/07 981 983 964 965 218,100
2025/01/06 1,004 1,009 970 970 346,300

このページの先頭へ