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
2026/03/27 23 31 21 22 16,450,100
2026/03/26 29 29 25 25 7,154,400
2026/03/25 30 31 28 29 6,205,300
2026/03/24 34 34 28 30 9,643,000
2026/03/23 33 41 31 33 25,770,100
2026/03/19 34 39 28 30 27,323,300
2026/03/18 29 46 28 31 76,276,400
2026/03/17 19 19 18 19 388,700
2026/03/16 19 19 18 19 1,139,800
2026/03/13 20 20 19 19 993,400
2026/03/12 20 21 19 19 2,603,800
2026/03/11 19 20 19 19 361,900
2026/03/10 20 20 19 19 1,191,800
2026/03/09 20 20 19 20 754,500
2026/03/06 20 21 19 21 2,126,100
2026/03/05 18 20 18 19 2,343,100
2026/03/04 20 20 18 18 1,779,900
2026/03/03 20 20 19 19 382,900
2026/03/02 20 20 18 19 1,573,900
2026/02/27 19 20 19 20 1,868,300
2026/02/26 20 20 19 19 1,728,700
2026/02/25 20 21 19 20 1,069,000
2026/02/24 20 21 19 20 1,265,400
2026/02/20 20 21 19 20 2,002,700
2026/02/19 24 24 17 20 7,197,100
2026/02/18 24 25 23 24 989,400
2026/02/17 24 26 24 24 1,406,900
2026/02/16 26 26 24 24 2,223,700
2026/02/13 27 28 26 27 1,044,100
2026/02/12 27 28 26 27 639,200
2026/02/10 26 27 25 27 1,102,800
2026/02/09 26 27 25 26 667,800
2026/02/06 27 29 25 26 3,298,300
2026/02/05 28 29 27 27 1,293,100
2026/02/04 29 29 28 28 556,500
2026/02/03 29 29 27 29 1,064,800
2026/02/02 29 29 28 29 245,500
2026/01/30 29 29 28 29 499,700
2026/01/29 30 31 29 30 1,076,600
2026/01/28 30 31 29 30 495,700
2026/01/27 30 31 29 29 935,900
2026/01/26 30 31 29 30 595,900
2026/01/23 30 31 29 30 911,600
2026/01/22 32 32 29 30 1,777,300
2026/01/21 32 32 31 32 171,700
2026/01/20 33 34 32 32 1,163,000
2026/01/19 31 33 31 33 914,800
2026/01/16 30 31 30 31 512,900
2026/01/15 30 31 30 30 605,700
2026/01/14 30 31 30 30 230,100
2026/01/13 32 32 30 30 295,200
2026/01/09 32 32 31 31 154,300
2026/01/08 31 33 30 32 1,233,200
2026/01/07 29 31 29 31 1,081,300
2026/01/06 30 30 29 29 163,300
2026/01/05 30 30 29 30 114,800
2025/12/30 30 30 29 30 339,400
2025/12/29 30 30 29 29 174,100
2025/12/26 30 30 29 30 428,400
2025/12/25 30 30 29 30 279,500
2025/12/24 29 31 28 30 1,252,800
2025/12/23 30 30 29 29 391,700
2025/12/22 29 31 29 30 591,600
2025/12/19 29 30 28 29 555,600
2025/12/18 29 30 28 29 970,300
2025/12/17 30 30 29 30 456,800
2025/12/16 30 31 30 30 674,100
2025/12/15 31 31 30 31 889,100
2025/12/12 32 32 30 31 2,050,500
2025/12/11 31 32 31 32 436,900
2025/12/10 32 33 31 31 514,800
2025/12/09 32 33 31 32 632,300
2025/12/08 32 33 31 32 682,400
2025/12/05 32 33 31 32 351,800
2025/12/04 32 33 30 31 981,900
2025/12/03 34 34 31 31 1,150,200
2025/12/02 35 35 32 34 735,000
2025/12/01 31 35 31 34 1,766,200
2025/11/28 29 31 28 30 1,164,700
2025/11/27 29 29 28 28 260,400
2025/11/26 28 30 27 29 828,900
2025/11/25 28 29 28 28 197,200
2025/11/21 28 29 27 28 469,300
2025/11/20 30 30 28 29 1,033,400
2025/11/19 28 30 28 30 884,500
2025/11/18 30 30 27 28 2,366,000
2025/11/17 33 33 31 31 1,121,100
2025/11/14 34 34 33 34 139,300
2025/11/13 34 34 33 34 108,200
2025/11/12 33 34 33 33 355,700
2025/11/11 34 34 33 33 94,700
2025/11/10 33 34 32 33 207,300
2025/11/07 33 33 32 33 46,200
2025/11/06 33 34 32 33 348,000
2025/11/05 34 34 31 33 743,500
2025/11/04 33 34 33 34 72,600
2025/10/31 34 34 32 34 489,100
2025/10/30 34 34 33 33 109,500
2025/10/29 35 35 34 34 198,500
2025/10/28 34 35 34 34 277,600
2025/10/27 34 35 33 34 272,200
2025/10/24 35 35 34 35 33,100
2025/10/23 34 35 34 34 103,800
2025/10/22 34 35 33 35 703,900
2025/10/21 34 34 33 34 179,500
2025/10/20 32 34 32 34 422,600
2025/10/17 32 33 31 33 360,800
2025/10/16 32 33 30 33 1,486,400
2025/10/15 33 33 31 33 2,640,000
2025/10/14 34 36 33 33 1,447,500
2025/10/10 36 36 34 35 926,000
2025/10/09 35 36 35 35 530,100
2025/10/08 36 37 35 35 436,200
2025/10/07 36 37 36 36 518,800
2025/10/06 36 37 35 36 762,100
2025/10/03 34 36 34 35 467,200
2025/10/02 38 38 34 35 1,755,200
2025/10/01 39 40 37 37 866,200
2025/09/30 39 40 38 39 402,300
2025/09/29 38 39 37 39 824,500
2025/09/26 38 38 36 38 1,307,500
2025/09/25 38 39 38 38 140,700
2025/09/24 38 39 38 39 383,300
2025/09/22 38 39 37 39 670,200
2025/09/19 38 38 37 37 732,800
2025/09/18 40 40 36 38 9,916,300
2025/09/17 43 44 42 42 353,200
2025/09/16 43 43 42 42 273,300
2025/09/12 44 44 42 42 222,200
2025/09/11 44 44 42 42 697,700
2025/09/10 43 44 42 44 596,900
2025/09/09 43 45 42 43 3,173,700
2025/09/08 47 47 42 44 3,153,900
2025/09/05 43 50 43 47 8,714,100
2025/09/04 42 43 41 41 579,900
2025/09/03 44 44 41 41 1,174,300
2025/09/02 43 47 43 44 2,901,400
2025/09/01 41 43 40 43 1,191,900
2025/08/29 41 41 40 41 234,800
2025/08/28 41 42 40 41 563,400
2025/08/27 42 42 40 40 1,002,100
2025/08/26 41 42 40 41 1,701,200
2025/08/25 45 47 39 40 10,787,000
2025/08/22 48 49 46 48 1,275,900
2025/08/21 50 51 46 48 1,758,400
2025/08/20 44 51 43 50 6,222,300
2025/08/19 42 45 41 44 1,278,700
2025/08/18 41 43 41 42 794,600
2025/08/15 41 42 40 40 322,100
2025/08/14 41 42 40 42 446,500
2025/08/13 41 42 40 42 311,200
2025/08/12 40 42 40 40 630,000
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

このページの先頭へ