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

日本エス・エイチ・エル(4327)の株価時系列情報

日本エス・エイチ・エル(4327)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
2023/07/18 3,540 3,550 3,540 3,545 2,400
2023/07/14 3,540 3,545 3,540 3,545 800
2023/07/13 3,540 3,545 3,540 3,545 300
2023/07/12 3,540 3,545 3,540 3,545 600
2023/07/11 3,540 3,545 3,540 3,540 3,200
2023/07/10 3,540 3,545 3,540 3,545 1,100
2023/07/06 3,545 3,545 3,545 3,545 1,600
2023/07/05 3,555 3,555 3,545 3,545 400
2023/07/04 3,540 3,545 3,540 3,545 900
2023/07/03 3,540 3,545 3,540 3,545 2,500
2023/06/30 3,545 3,545 3,540 3,540 4,700
2023/06/29 3,545 3,545 3,545 3,545 900
2023/06/28 3,540 3,540 3,540 3,540 300
2023/06/27 3,540 3,540 3,540 3,540 1,100
2023/06/26 3,540 3,540 3,540 3,540 800
2023/06/23 3,540 3,545 3,540 3,540 7,000
2023/06/22 3,540 3,540 3,540 3,540 200
2023/06/21 3,540 3,540 3,540 3,540 3,600
2023/06/20 3,540 3,540 3,540 3,540 500
2023/06/19 3,540 3,540 3,540 3,540 2,900
2023/06/16 3,540 3,545 3,540 3,540 5,400
2023/06/15 3,540 3,540 3,540 3,540 400
2023/06/14 3,540 3,540 3,540 3,540 300
2023/06/13 3,540 3,540 3,540 3,540 800
2023/06/12 3,540 3,540 3,540 3,540 2,200
2023/06/08 3,540 3,540 3,540 3,540 900
2023/06/07 3,540 3,540 3,540 3,540 5,100
2023/06/06 3,540 3,540 3,540 3,540 400
2023/06/05 3,540 3,540 3,540 3,540 2,300
2023/06/02 3,540 3,540 3,540 3,540 800
2023/06/01 3,540 3,540 3,540 3,540 600
2023/05/31 3,540 3,540 3,540 3,540 1,000
2023/05/30 3,540 3,540 3,540 3,540 500
2023/05/29 3,540 3,540 3,540 3,540 300
2023/05/25 3,540 3,540 3,540 3,540 300
2023/05/24 3,540 3,540 3,540 3,540 900
2023/05/23 3,540 3,545 3,540 3,540 1,900
2023/05/22 3,540 3,540 3,540 3,540 900
2023/05/19 3,540 3,540 3,540 3,540 400
2023/05/18 3,540 3,540 3,540 3,540 1,500
2023/05/17 3,540 3,540 3,540 3,540 900
2023/05/16 3,540 3,545 3,540 3,540 5,400
2023/05/15 3,540 3,545 3,540 3,540 4,000
2023/05/12 3,540 3,540 3,540 3,540 400
2023/05/10 3,540 3,540 3,540 3,540 900
2023/05/09 3,545 3,545 3,540 3,540 700
2023/05/08 3,540 3,545 3,540 3,540 4,400
2023/05/02 3,540 3,540 3,540 3,540 2,600
2023/05/01 3,540 3,540 3,540 3,540 1,100
2023/04/28 3,540 3,540 3,540 3,540 1,800
2023/04/27 3,540 3,540 3,540 3,540 1,200
2023/04/26 3,540 3,540 3,540 3,540 300
2023/04/25 3,540 3,540 3,540 3,540 1,000
2023/04/24 3,540 3,540 3,540 3,540 2,200
2023/04/21 3,545 3,545 3,540 3,540 800
2023/04/20 3,540 3,545 3,540 3,540 4,800
2023/04/19 3,540 3,540 3,540 3,540 800
2023/04/18 3,540 3,545 3,540 3,540 1,200
2023/04/17 3,545 3,545 3,540 3,540 13,500
2023/04/14 3,540 3,545 3,540 3,540 2,200
2023/04/13 3,540 3,540 3,540 3,540 3,300
2023/04/12 3,540 3,545 3,540 3,540 12,400
2023/04/11 3,545 3,550 3,540 3,545 6,400
2023/04/10 3,545 3,545 3,540 3,545 7,900
2023/04/07 3,545 3,550 3,540 3,550 11,200
2023/04/06 3,545 3,545 3,540 3,540 16,800
2023/04/05 3,545 3,545 3,545 3,545 14,700
2023/04/04 3,545 3,550 3,545 3,545 15,700
2023/04/03 3,550 3,550 3,545 3,545 29,300
2023/03/31 3,545 3,550 3,545 3,550 21,500
2023/03/30 3,545 3,550 3,545 3,545 73,300
2023/03/29 3,540 3,545 3,540 3,540 33,700
2023/03/28 3,540 3,545 3,540 3,540 16,800
2023/03/27 3,540 3,545 3,540 3,540 40,700
2023/03/24 3,545 3,545 3,540 3,540 11,300
2023/03/23 3,540 3,545 3,540 3,545 35,000
2023/03/22 3,540 3,545 3,540 3,540 23,700
2023/03/20 3,540 3,545 3,535 3,545 70,300
2023/03/17 3,540 3,545 3,535 3,540 37,400
2023/03/16 3,540 3,540 3,535 3,540 78,300
2023/03/15 3,540 3,545 3,540 3,540 56,500
2023/03/14 3,540 3,540 3,540 3,540 56,800
2023/03/13 3,540 3,540 3,540 3,540 56,400
2023/03/10 3,540 3,545 3,540 3,540 47,300
2023/03/09 3,540 3,540 3,540 3,540 58,200
2023/03/08 3,545 3,545 3,540 3,540 52,400
2023/03/07 3,540 3,545 3,540 3,540 108,200
2023/03/06 3,540 3,545 3,540 3,540 143,300
2023/03/03 3,540 3,545 3,540 3,540 348,700
2023/03/02 3,185 3,185 3,185 3,185 5,300
2023/03/01 2,698 2,698 2,685 2,685 400
2023/02/28 2,686 2,689 2,681 2,681 1,500
2023/02/27 2,699 2,699 2,686 2,686 1,200
2023/02/24 2,699 2,699 2,681 2,697 2,200
2023/02/22 2,676 2,687 2,676 2,687 1,300
2023/02/21 2,695 2,699 2,676 2,699 1,300
2023/02/20 2,690 2,690 2,669 2,690 2,000
2023/02/17 2,683 2,683 2,665 2,666 1,200
2023/02/16 2,686 2,686 2,670 2,670 1,500
2023/02/15 2,687 2,687 2,671 2,671 1,000
2023/02/14 2,689 2,689 2,675 2,687 1,300
2023/02/13 2,694 2,694 2,677 2,682 1,400
2023/02/10 2,667 2,675 2,667 2,675 800
2023/02/09 2,679 2,679 2,668 2,673 1,600
2023/02/08 2,670 2,677 2,665 2,666 1,100
2023/02/07 2,689 2,689 2,667 2,667 500
2023/02/06 2,673 2,673 2,666 2,666 2,500
2023/02/03 2,686 2,686 2,670 2,672 1,000
2023/02/02 2,673 2,685 2,673 2,678 700
2023/02/01 2,693 2,693 2,679 2,693 1,300
2023/01/31 2,679 2,685 2,661 2,685 2,800
2023/01/30 2,671 2,671 2,669 2,670 600
2023/01/27 2,666 2,666 2,655 2,655 600
2023/01/26 2,665 2,679 2,665 2,679 800
2023/01/25 2,660 2,665 2,650 2,665 700
2023/01/24 2,647 2,660 2,641 2,660 2,000
2023/01/23 2,641 2,665 2,641 2,660 1,200
2023/01/20 2,653 2,660 2,650 2,660 1,200
2023/01/19 2,662 2,662 2,660 2,660 300
2023/01/18 2,660 2,669 2,651 2,669 1,100
2023/01/17 2,668 2,670 2,656 2,656 600
2023/01/16 2,663 2,668 2,663 2,668 400
2023/01/13 2,679 2,682 2,665 2,675 600
2023/01/12 2,670 2,679 2,669 2,679 1,800
2023/01/11 2,678 2,678 2,665 2,670 2,200
2023/01/10 2,697 2,697 2,656 2,679 1,200
2023/01/06 2,665 2,665 2,651 2,665 500
2023/01/05 2,670 2,670 2,665 2,665 300
2023/01/04 2,670 2,670 2,651 2,670 1,900

このページの先頭へ