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 |