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 |
|---|---|---|---|---|---|
| 2024/07/26 | 34 | 34 | 31 | 32 | 981,200 |
| 2024/07/25 | 36 | 36 | 34 | 34 | 228,100 |
| 2024/07/24 | 38 | 39 | 35 | 36 | 806,900 |
| 2024/07/23 | 38 | 38 | 38 | 38 | 3,800 |
| 2024/07/22 | 38 | 39 | 38 | 39 | 82,400 |
| 2024/07/19 | 39 | 39 | 38 | 38 | 27,200 |
| 2024/07/18 | 38 | 39 | 38 | 39 | 21,200 |
| 2024/07/17 | 38 | 39 | 38 | 38 | 24,900 |
| 2024/07/16 | 39 | 39 | 38 | 38 | 44,200 |
| 2024/07/12 | 38 | 39 | 38 | 39 | 19,400 |
| 2024/07/11 | 39 | 39 | 38 | 38 | 50,300 |
| 2024/07/10 | 39 | 39 | 38 | 39 | 9,600 |
| 2024/07/09 | 39 | 39 | 38 | 38 | 87,000 |
| 2024/07/08 | 39 | 39 | 38 | 38 | 164,300 |
| 2024/07/05 | 39 | 39 | 38 | 38 | 188,500 |
| 2024/07/04 | 39 | 40 | 39 | 40 | 266,600 |
| 2024/07/03 | 40 | 40 | 38 | 40 | 484,600 |
| 2024/07/02 | 40 | 40 | 39 | 40 | 6,600 |
| 2024/07/01 | 39 | 40 | 39 | 40 | 205,100 |
| 2024/06/28 | 39 | 40 | 39 | 39 | 62,400 |
| 2024/06/27 | 40 | 40 | 39 | 40 | 56,900 |
| 2024/06/26 | 40 | 40 | 39 | 39 | 226,200 |
| 2024/06/25 | 39 | 40 | 39 | 40 | 243,900 |
| 2024/06/24 | 39 | 40 | 39 | 39 | 214,700 |
| 2024/06/21 | 40 | 40 | 39 | 39 | 15,700 |
| 2024/06/20 | 39 | 40 | 39 | 40 | 133,000 |
| 2024/06/19 | 40 | 40 | 39 | 39 | 54,800 |
| 2024/06/18 | 40 | 40 | 39 | 39 | 77,700 |
| 2024/06/17 | 40 | 40 | 39 | 39 | 51,000 |
| 2024/06/14 | 40 | 40 | 39 | 40 | 35,800 |
| 2024/06/13 | 40 | 40 | 39 | 40 | 45,600 |
| 2024/06/12 | 40 | 40 | 39 | 40 | 46,500 |
| 2024/06/11 | 40 | 40 | 39 | 40 | 37,200 |
| 2024/06/10 | 39 | 40 | 39 | 40 | 80,900 |
| 2024/06/07 | 39 | 40 | 39 | 39 | 33,600 |
| 2024/06/06 | 41 | 41 | 39 | 39 | 126,600 |
| 2024/06/05 | 40 | 41 | 39 | 40 | 93,000 |
| 2024/06/04 | 41 | 41 | 40 | 40 | 118,700 |
| 2024/06/03 | 40 | 41 | 39 | 41 | 113,800 |
| 2024/05/31 | 41 | 41 | 39 | 39 | 210,100 |
| 2024/05/30 | 40 | 40 | 39 | 40 | 130,700 |
| 2024/05/29 | 41 | 41 | 40 | 40 | 17,500 |
| 2024/05/28 | 41 | 41 | 40 | 40 | 74,800 |
| 2024/05/27 | 40 | 41 | 39 | 41 | 80,900 |
| 2024/05/24 | 40 | 41 | 39 | 39 | 118,500 |
| 2024/05/23 | 40 | 41 | 39 | 40 | 307,400 |
| 2024/05/22 | 40 | 41 | 39 | 40 | 441,400 |
| 2024/05/21 | 39 | 40 | 39 | 39 | 142,000 |
| 2024/05/20 | 40 | 40 | 39 | 40 | 71,500 |
| 2024/05/17 | 40 | 40 | 39 | 40 | 197,800 |
| 2024/05/16 | 40 | 41 | 39 | 40 | 236,000 |
| 2024/05/15 | 42 | 42 | 40 | 40 | 816,200 |
| 2024/05/14 | 48 | 52 | 42 | 44 | 5,249,700 |
| 2024/05/13 | 40 | 41 | 40 | 40 | 31,100 |
| 2024/05/10 | 40 | 41 | 40 | 41 | 27,600 |
| 2024/05/09 | 41 | 41 | 40 | 41 | 25,400 |
| 2024/05/08 | 41 | 41 | 40 | 41 | 16,200 |
| 2024/05/07 | 41 | 41 | 40 | 41 | 21,300 |
| 2024/05/02 | 40 | 41 | 40 | 41 | 14,600 |
| 2024/05/01 | 40 | 41 | 40 | 40 | 38,900 |
| 2024/04/30 | 40 | 41 | 40 | 40 | 38,400 |
| 2024/04/26 | 39 | 41 | 39 | 39 | 35,400 |
| 2024/04/25 | 40 | 41 | 39 | 40 | 103,400 |
| 2024/04/24 | 40 | 41 | 40 | 40 | 43,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | 67,700 |
| 2024/04/22 | 40 | 40 | 39 | 39 | 103,700 |
| 2024/04/19 | 40 | 41 | 39 | 40 | 284,700 |
| 2024/04/18 | 42 | 42 | 40 | 40 | 251,600 |
| 2024/04/17 | 42 | 42 | 41 | 42 | 86,000 |
| 2024/04/16 | 42 | 43 | 42 | 42 | 20,800 |
| 2024/04/15 | 42 | 43 | 42 | 42 | 39,400 |
| 2024/04/12 | 42 | 43 | 42 | 43 | 28,200 |
| 2024/04/11 | 42 | 43 | 42 | 42 | 20,400 |
| 2024/04/10 | 42 | 43 | 42 | 42 | 113,600 |
| 2024/04/09 | 42 | 43 | 41 | 43 | 77,900 |
| 2024/04/08 | 42 | 43 | 42 | 43 | 42,100 |
| 2024/04/05 | 42 | 43 | 42 | 43 | 29,000 |
| 2024/04/04 | 43 | 43 | 42 | 43 | 90,700 |
| 2024/04/03 | 42 | 43 | 41 | 42 | 112,800 |
| 2024/04/02 | 44 | 44 | 41 | 42 | 285,400 |
| 2024/04/01 | 44 | 44 | 43 | 43 | 58,900 |
| 2024/03/29 | 44 | 44 | 43 | 44 | 82,100 |
| 2024/03/28 | 43 | 44 | 43 | 44 | 97,100 |
| 2024/03/27 | 44 | 44 | 43 | 43 | 50,600 |
| 2024/03/26 | 44 | 45 | 43 | 43 | 255,000 |
| 2024/03/25 | 46 | 46 | 44 | 45 | 84,700 |
| 2024/03/22 | 46 | 46 | 45 | 46 | 97,800 |
| 2024/03/21 | 46 | 46 | 45 | 46 | 13,500 |
| 2024/03/19 | 46 | 46 | 45 | 45 | 58,800 |
| 2024/03/18 | 45 | 47 | 45 | 46 | 127,400 |
| 2024/03/15 | 45 | 46 | 45 | 45 | 68,800 |
| 2024/03/14 | 45 | 46 | 44 | 44 | 106,100 |
| 2024/03/13 | 45 | 46 | 44 | 46 | 146,800 |
| 2024/03/12 | 45 | 45 | 44 | 44 | 115,800 |
| 2024/03/11 | 44 | 45 | 43 | 44 | 330,800 |
| 2024/03/08 | 48 | 48 | 44 | 45 | 745,100 |
| 2024/03/07 | 55 | 56 | 45 | 47 | 2,566,800 |
| 2024/03/06 | 47 | 58 | 46 | 58 | 5,234,600 |
| 2024/03/05 | 46 | 48 | 45 | 45 | 350,200 |
| 2024/03/04 | 45 | 46 | 43 | 46 | 288,400 |
| 2024/03/01 | 44 | 49 | 43 | 45 | 594,800 |
| 2024/02/29 | 44 | 46 | 43 | 44 | 303,000 |
| 2024/02/28 | 42 | 47 | 41 | 45 | 646,300 |
| 2024/02/27 | 42 | 42 | 41 | 41 | 26,800 |
| 2024/02/26 | 42 | 42 | 41 | 42 | 28,800 |
| 2024/02/22 | 42 | 42 | 41 | 42 | 24,000 |
| 2024/02/21 | 41 | 43 | 41 | 42 | 305,700 |
| 2024/02/20 | 41 | 42 | 40 | 41 | 21,900 |
| 2024/02/19 | 41 | 41 | 40 | 40 | 73,100 |
| 2024/02/16 | 41 | 42 | 40 | 41 | 198,500 |
| 2024/02/15 | 41 | 42 | 41 | 42 | 120,800 |
| 2024/02/14 | 42 | 43 | 42 | 43 | 19,000 |
| 2024/02/13 | 42 | 43 | 42 | 42 | 56,900 |
| 2024/02/09 | 43 | 44 | 41 | 42 | 543,200 |
| 2024/02/08 | 44 | 45 | 43 | 45 | 67,600 |
| 2024/02/07 | 44 | 44 | 43 | 43 | 48,500 |
| 2024/02/06 | 43 | 45 | 43 | 44 | 194,100 |
| 2024/02/05 | 44 | 44 | 43 | 43 | 8,700 |
| 2024/02/02 | 43 | 44 | 43 | 44 | 18,700 |
| 2024/02/01 | 44 | 44 | 43 | 44 | 3,700 |
| 2024/01/31 | 44 | 44 | 43 | 44 | 15,300 |
| 2024/01/30 | 43 | 44 | 43 | 44 | 21,900 |
| 2024/01/29 | 44 | 44 | 43 | 44 | 26,800 |
| 2024/01/26 | 44 | 44 | 43 | 44 | 25,400 |
| 2024/01/25 | 43 | 44 | 43 | 44 | 8,300 |
| 2024/01/24 | 43 | 44 | 43 | 43 | 38,800 |
| 2024/01/23 | 44 | 44 | 43 | 43 | 53,900 |
| 2024/01/22 | 43 | 44 | 43 | 44 | 74,800 |
| 2024/01/19 | 43 | 44 | 43 | 44 | 21,400 |
| 2024/01/18 | 42 | 44 | 42 | 43 | 69,400 |
| 2024/01/17 | 43 | 43 | 42 | 42 | 109,600 |
| 2024/01/16 | 45 | 45 | 43 | 43 | 204,900 |
| 2024/01/15 | 44 | 45 | 43 | 44 | 203,700 |
| 2024/01/12 | 45 | 46 | 44 | 45 | 66,100 |
| 2024/01/11 | 43 | 46 | 43 | 46 | 284,100 |
| 2024/01/10 | 43 | 44 | 43 | 43 | 59,700 |
| 2024/01/09 | 43 | 44 | 43 | 43 | 40,200 |
| 2024/01/05 | 43 | 44 | 43 | 43 | 25,500 |
| 2024/01/04 | 43 | 44 | 42 | 43 | 87,400 |
| 2023/12/29 | 42 | 43 | 42 | 43 | 66,300 |
| 2023/12/28 | 41 | 42 | 41 | 42 | 72,300 |
| 2023/12/27 | 40 | 41 | 40 | 41 | 219,700 |
| 2023/12/26 | 41 | 42 | 39 | 40 | 281,500 |
| 2023/12/25 | 42 | 43 | 41 | 42 | 152,000 |
| 2023/12/22 | 42 | 43 | 42 | 42 | 59,600 |
| 2023/12/21 | 43 | 44 | 42 | 42 | 420,100 |
| 2023/12/20 | 43 | 44 | 43 | 43 | 175,300 |
| 2023/12/19 | 43 | 44 | 43 | 43 | 78,500 |
| 2023/12/18 | 44 | 45 | 43 | 43 | 95,900 |
| 2023/12/15 | 45 | 45 | 44 | 44 | 29,100 |
| 2023/12/14 | 44 | 46 | 43 | 45 | 188,900 |
| 2023/12/13 | 45 | 45 | 44 | 44 | 16,800 |
| 2023/12/12 | 44 | 45 | 44 | 44 | 66,000 |
| 2023/12/11 | 45 | 45 | 44 | 44 | 43,300 |
| 2023/12/08 | 44 | 45 | 44 | 45 | 170,200 |
| 2023/12/07 | 46 | 46 | 44 | 44 | 39,800 |
| 2023/12/06 | 45 | 45 | 44 | 45 | 125,400 |
| 2023/12/05 | 45 | 45 | 44 | 44 | 30,400 |
| 2023/12/04 | 44 | 45 | 44 | 45 | 18,900 |
| 2023/12/01 | 45 | 45 | 44 | 45 | 43,000 |
| 2023/11/30 | 46 | 46 | 45 | 45 | 9,900 |
| 2023/11/29 | 46 | 46 | 45 | 46 | 151,100 |
| 2023/11/28 | 46 | 46 | 45 | 45 | 33,600 |
| 2023/11/27 | 46 | 47 | 45 | 46 | 80,000 |
| 2023/11/24 | 46 | 47 | 45 | 46 | 98,500 |
| 2023/11/22 | 45 | 46 | 45 | 45 | 31,200 |
| 2023/11/21 | 45 | 46 | 45 | 46 | 67,300 |
| 2023/11/20 | 46 | 46 | 45 | 46 | 43,100 |
| 2023/11/17 | 46 | 46 | 45 | 46 | 8,200 |
| 2023/11/16 | 46 | 46 | 45 | 45 | 75,900 |
| 2023/11/15 | 46 | 46 | 45 | 46 | 52,100 |
| 2023/11/14 | 46 | 47 | 45 | 46 | 40,300 |
| 2023/11/13 | 46 | 47 | 45 | 46 | 152,700 |
| 2023/11/10 | 46 | 46 | 45 | 45 | 23,500 |
| 2023/11/09 | 45 | 46 | 45 | 45 | 16,400 |
| 2023/11/08 | 46 | 46 | 45 | 45 | 10,700 |
| 2023/11/07 | 46 | 47 | 44 | 46 | 89,800 |
| 2023/11/06 | 45 | 46 | 44 | 45 | 102,200 |
| 2023/11/02 | 45 | 45 | 44 | 45 | 34,000 |
| 2023/11/01 | 44 | 46 | 44 | 45 | 79,100 |
| 2023/10/31 | 45 | 46 | 43 | 44 | 219,600 |
| 2023/10/30 | 45 | 46 | 45 | 46 | 19,600 |
| 2023/10/27 | 45 | 46 | 45 | 45 | 22,400 |
| 2023/10/26 | 45 | 46 | 45 | 45 | 24,100 |
| 2023/10/25 | 46 | 46 | 45 | 46 | 34,300 |
| 2023/10/24 | 45 | 46 | 45 | 45 | 42,400 |
| 2023/10/23 | 45 | 46 | 45 | 45 | 5,900 |
| 2023/10/20 | 45 | 46 | 45 | 45 | 15,900 |
| 2023/10/19 | 45 | 46 | 45 | 45 | 9,100 |
| 2023/10/18 | 45 | 46 | 45 | 46 | 23,500 |
| 2023/10/17 | 46 | 46 | 45 | 46 | 42,400 |
| 2023/10/16 | 46 | 46 | 45 | 46 | 13,700 |
| 2023/10/13 | 46 | 47 | 45 | 45 | 66,300 |
| 2023/10/12 | 46 | 47 | 46 | 46 | 12,400 |
| 2023/10/11 | 47 | 47 | 46 | 46 | 40,700 |
| 2023/10/10 | 47 | 47 | 46 | 47 | 7,300 |
| 2023/10/06 | 47 | 47 | 46 | 47 | 23,100 |
| 2023/10/05 | 46 | 47 | 46 | 46 | 31,100 |
| 2023/10/04 | 46 | 47 | 45 | 46 | 178,900 |
| 2023/10/03 | 49 | 49 | 46 | 46 | 212,100 |