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

エルアイイーエイチ(5856)の株価時系列情報

エルアイイーエイチ(5856)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
2025/08/08 42 42 41 41 822,300
2025/08/07 42 42 40 41 872,800
2025/08/06 43 43 41 41 759,800
2025/08/05 42 44 42 44 657,100
2025/08/04 43 44 42 43 513,100
2025/08/01 45 46 43 44 1,457,600
2025/07/31 44 46 44 46 971,900
2025/07/30 46 47 44 46 1,238,800
2025/07/29 46 46 45 45 251,700
2025/07/28 45 47 45 46 1,527,100
2025/07/25 46 48 46 46 1,116,100
2025/07/24 48 50 45 46 1,580,300
2025/07/23 49 50 47 48 1,652,500
2025/07/22 49 51 48 49 1,473,900
2025/07/18 49 51 48 49 791,700
2025/07/17 50 50 47 49 2,721,200
2025/07/16 51 57 50 50 5,255,900
2025/07/15 51 52 49 49 662,900
2025/07/14 53 53 49 50 1,585,200
2025/07/11 50 55 49 53 2,933,800
2025/07/10 49 51 49 50 882,300
2025/07/09 50 50 48 50 1,069,000
2025/07/08 45 49 45 49 1,787,800
2025/07/07 48 49 44 45 4,441,100
2025/07/04 50 51 48 49 1,917,400
2025/07/03 52 53 49 53 1,497,000
2025/07/02 56 56 51 52 1,280,600
2025/07/01 61 62 53 54 3,366,400
2025/06/30 61 64 59 62 3,698,600
2025/06/27 61 66 52 59 3,282,800
2025/06/26 61 61 57 60 1,313,300
2025/06/25 60 61 57 61 1,955,000
2025/06/24 55 66 55 62 4,061,600
2025/06/23 56 62 52 57 4,079,500
2025/06/20 52 60 51 52 2,471,300
2025/06/19 53 55 51 52 2,002,100
2025/06/18 57 58 53 53 5,372,400
2025/06/17 72 77 57 64 16,253,700
2025/06/16 44 72 44 68 24,785,500
2025/06/13 43 44 40 42 831,800
2025/06/12 40 43 40 43 902,900
2025/06/11 41 41 39 39 239,200
2025/06/10 40 41 39 40 141,000
2025/06/09 41 41 37 40 1,034,900
2025/06/06 44 44 32 40 2,236,800
2025/06/05 41 45 40 44 1,514,900
2025/06/04 42 42 41 41 364,900
2025/06/03 42 43 41 42 148,200
2025/06/02 43 44 42 42 354,900
2025/05/30 43 43 42 42 77,700
2025/05/29 42 43 41 42 184,600
2025/05/28 42 43 41 41 175,600
2025/05/27 42 42 41 42 156,900
2025/05/26 41 42 40 42 217,500
2025/05/23 42 42 40 40 459,900
2025/05/22 40 43 40 43 347,400
2025/05/21 41 42 39 41 500,800
2025/05/20 42 42 41 41 229,100
2025/05/19 42 42 40 40 634,700
2025/05/16 43 43 41 43 245,000
2025/05/15 43 43 42 43 465,400
2025/05/14 45 45 43 43 386,800
2025/05/13 46 46 44 45 114,800
2025/05/12 46 46 44 46 465,300
2025/05/09 44 46 43 45 878,300
2025/05/08 44 44 43 43 218,900
2025/05/07 45 46 43 45 338,800
2025/05/02 45 46 44 46 412,000
2025/05/01 43 45 41 45 991,700
2025/04/30 43 43 41 42 578,900
2025/04/28 43 51 38 42 8,808,100
2025/04/25 45 46 42 43 1,317,000
2025/04/24 48 48 46 46 346,800
2025/04/23 49 50 47 47 805,100
2025/04/22 49 56 45 48 10,249,000
2025/04/21 50 59 46 48 7,813,500
2025/04/18 49 50 47 50 430,000
2025/04/17 48 49 47 48 673,100
2025/04/16 48 55 42 48 4,609,000
2025/04/15 46 51 46 49 1,154,000
2025/04/14 46 50 45 46 1,321,900
2025/04/11 43 46 42 45 759,200
2025/04/10 41 45 40 45 924,900
2025/04/09 40 40 37 38 502,800
2025/04/08 38 41 38 41 826,800
2025/04/07 37 40 34 34 1,254,300
2025/04/04 39 41 36 39 1,446,800
2025/04/03 42 43 40 40 887,600
2025/04/02 42 46 39 44 1,493,300
2025/04/01 45 56 34 41 3,671,300
2025/03/31 45 47 43 45 1,610,000
2025/03/28 51 51 46 48 1,227,800
2025/03/27 50 53 50 50 1,121,500
2025/03/26 51 51 49 50 375,600
2025/03/25 54 54 50 50 621,800
2025/03/24 49 55 48 54 2,391,000
2025/03/21 46 48 45 47 784,800
2025/03/19 53 53 45 48 3,672,700
2025/03/18 49 64 46 55 8,783,800
2025/03/17 51 51 48 48 694,400
2025/03/14 50 51 47 50 1,298,300
2025/03/13 43 50 43 50 1,673,100
2025/03/12 44 45 42 44 482,400
2025/03/11 47 47 44 44 689,000
2025/03/10 43 47 42 45 1,144,000
2025/03/07 43 43 40 41 440,300
2025/03/06 40 48 40 42 1,926,200
2025/03/05 38 44 38 40 915,600
2025/03/04 38 39 36 39 482,700
2025/03/03 39 39 37 39 288,800
2025/02/28 39 40 37 39 633,000
2025/02/27 39 45 38 39 1,354,600
2025/02/26 38 39 36 39 526,700
2025/02/25 37 50 36 38 4,601,900
2025/02/21 39 39 36 37 742,700
2025/02/20 38 40 36 38 681,800
2025/02/19 35 40 34 40 1,737,700
2025/02/18 35 36 34 35 380,700
2025/02/17 33 36 32 36 340,700
2025/02/14 35 35 33 33 331,800
2025/02/13 34 36 34 35 118,000
2025/02/12 35 35 34 34 30,200
2025/02/10 34 36 33 36 165,300
2025/02/07 34 35 33 34 72,800
2025/02/06 34 35 34 35 129,000
2025/02/05 34 34 33 34 6,600
2025/02/04 34 34 33 34 178,800
2025/02/03 35 35 33 33 134,800
2025/01/31 34 36 34 36 168,600
2025/01/30 34 35 34 35 26,800
2025/01/29 34 35 33 35 87,500
2025/01/28 35 35 33 33 231,900
2025/01/27 33 36 33 34 934,800
2025/01/24 32 33 32 33 21,900
2025/01/23 31 32 31 32 133,200
2025/01/22 32 32 31 31 102,600
2025/01/21 31 31 31 31 10,300
2025/01/20 32 32 31 31 31,600
2025/01/17 31 32 31 31 33,300
2025/01/16 31 32 31 31 8,400
2025/01/15 32 32 31 32 29,400
2025/01/14 32 32 31 32 42,200
2025/01/10 33 33 31 32 52,000
2025/01/09 32 33 31 33 39,900
2025/01/08 32 33 32 32 57,000
2025/01/07 32 33 32 32 22,600
2025/01/06 31 33 31 33 48,600
2024/12/30 32 33 31 33 274,500
2024/12/27 33 33 32 32 182,100
2024/12/26 32 33 32 32 203,900
2024/12/25 32 33 31 32 365,500
2024/12/24 31 33 30 32 514,800
2024/12/23 34 34 30 30 598,000
2024/12/20 32 34 31 33 485,400
2024/12/19 31 32 31 32 349,100
2024/12/18 31 32 31 32 42,600
2024/12/17 32 32 31 31 71,300
2024/12/16 32 32 31 32 266,900
2024/12/13 32 33 31 32 23,400
2024/12/12 32 33 31 31 32,600
2024/12/11 31 33 31 32 60,900
2024/12/10 32 33 31 32 88,400
2024/12/09 32 33 31 32 180,700
2024/12/06 33 33 32 33 86,300
2024/12/05 33 33 32 32 41,700
2024/12/04 34 34 33 33 19,000
2024/12/03 34 35 33 33 39,600
2024/12/02 32 34 32 34 235,800
2024/11/29 32 33 31 32 145,000
2024/11/28 32 33 31 31 264,400
2024/11/27 33 33 32 32 156,700
2024/11/26 32 34 32 33 22,200
2024/11/25 32 34 32 34 128,600
2024/11/22 34 34 32 33 268,700
2024/11/21 34 34 33 33 8,800
2024/11/20 33 34 33 34 48,300
2024/11/19 34 35 33 33 119,100
2024/11/18 36 36 34 34 145,700
2024/11/15 36 36 35 35 324,100
2024/11/14 39 39 36 39 167,500
2024/11/13 36 40 36 38 483,700
2024/11/12 36 37 35 36 140,700
2024/11/11 36 37 35 36 268,600
2024/11/08 35 37 35 35 187,800
2024/11/07 35 36 34 35 124,300
2024/11/06 38 38 34 36 271,900
2024/11/05 39 39 37 37 75,500
2024/11/01 36 39 36 38 356,500
2024/10/31 38 39 36 37 633,100
2024/10/30 34 37 34 37 501,900
2024/10/29 36 36 34 34 481,000
2024/10/28 35 36 34 36 388,200
2024/10/25 32 35 31 35 459,300
2024/10/24 31 32 31 31 45,200
2024/10/23 32 32 31 31 98,100
2024/10/22 32 33 32 32 67,600
2024/10/21 32 33 32 32 38,800
2024/10/18 32 33 32 32 11,400
2024/10/17 33 33 32 33 50,400
2024/10/16 31 33 31 33 184,300

このページの先頭へ