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
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
2023/10/02 49 49 48 48 97,300
2023/09/29 49 50 49 49 26,000
2023/09/28 49 50 48 49 58,500
2023/09/27 48 50 48 50 117,700
2023/09/26 48 48 47 48 21,000
2023/09/25 48 48 47 48 60,500
2023/09/22 48 48 47 48 142,400
2023/09/21 49 49 48 48 25,900
2023/09/20 48 49 48 49 25,600
2023/09/19 49 49 48 49 59,300
2023/09/15 49 49 48 48 110,100
2023/09/14 50 50 48 49 237,700
2023/09/13 50 50 48 50 197,900
2023/09/12 49 50 48 50 101,200
2023/09/11 50 50 49 49 21,500
2023/09/08 49 50 49 50 30,400
2023/09/07 50 50 49 49 91,600
2023/09/06 49 50 49 50 16,100
2023/09/05 49 50 48 49 35,200
2023/09/04 49 50 48 49 80,100
2023/09/01 49 50 49 50 101,500
2023/08/31 49 49 48 48 110,100
2023/08/30 50 50 48 48 102,400
2023/08/29 48 50 48 50 191,100
2023/08/28 50 50 48 48 136,900
2023/08/25 49 50 49 49 22,100
2023/08/24 50 50 49 49 53,800
2023/08/23 48 50 48 50 137,700
2023/08/22 49 49 48 48 27,900
2023/08/21 48 49 48 48 41,300
2023/08/18 50 50 47 48 255,100
2023/08/17 51 51 49 49 203,700
2023/08/16 51 51 50 50 31,800
2023/08/15 51 51 50 51 184,200
2023/08/14 52 53 51 52 137,500
2023/08/10 51 52 51 52 57,300
2023/08/09 52 52 51 51 137,700
2023/08/08 51 52 51 51 16,300
2023/08/07 52 52 51 51 36,300
2023/08/04 51 52 51 52 28,900
2023/08/03 51 52 51 51 99,100
2023/08/02 51 52 51 52 9,600
2023/08/01 52 52 51 51 66,500
2023/07/31 52 53 51 52 92,500
2023/07/28 51 52 51 52 38,700
2023/07/27 52 52 51 51 178,900
2023/07/26 53 53 52 52 42,600
2023/07/25 52 53 52 53 21,000
2023/07/24 53 53 52 53 28,000
2023/07/21 53 53 53 53 7,300
2023/07/20 52 53 51 53 69,900
2023/07/19 53 53 51 52 421,000
2023/07/18 53 53 52 53 36,500
2023/07/14 54 54 52 53 11,000
2023/07/13 53 54 52 54 47,700
2023/07/12 53 54 52 53 84,500
2023/07/11 53 54 52 53 65,200
2023/07/10 53 53 52 52 22,800
2023/07/07 53 53 52 53 60,900
2023/07/06 53 54 52 53 29,700
2023/07/05 53 54 52 54 32,900

このページの先頭へ