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 |
---|---|---|---|---|---|
2004/12/30 | 41 | 42 | 40 | 40 | 2,840,000 |
2004/12/29 | 39 | 43 | 38 | 41 | 10,075,000 |
2004/12/28 | 38 | 40 | 38 | 40 | 2,114,000 |
2004/12/27 | 39 | 40 | 38 | 38 | 3,147,000 |
2004/12/24 | 38 | 39 | 37 | 38 | 2,803,000 |
2004/12/22 | 38 | 39 | 37 | 38 | 2,878,000 |
2004/12/21 | 39 | 39 | 38 | 38 | 3,383,000 |
2004/12/20 | 38 | 40 | 36 | 39 | 7,437,000 |
2004/12/17 | 42 | 42 | 37 | 38 | 10,626,000 |
2004/12/16 | 44 | 44 | 41 | 42 | 6,202,000 |
2004/12/15 | 42 | 46 | 41 | 42 | 17,265,000 |
2004/12/14 | 42 | 43 | 40 | 42 | 10,678,000 |
2004/12/13 | 40 | 44 | 38 | 43 | 15,936,000 |
2004/12/10 | 44 | 45 | 36 | 36 | 24,325,000 |
2004/12/09 | 46 | 51 | 43 | 43 | 36,002,000 |
2004/12/08 | 40 | 44 | 38 | 42 | 41,985,000 |
2004/12/07 | 41 | 43 | 37 | 38 | 32,920,000 |
2004/12/06 | 35 | 45 | 32 | 45 | 54,052,000 |
2004/12/03 | 50 | 55 | 32 | 33 | 80,037,000 |
2004/12/02 | 37 | 48 | 36 | 47 | 58,408,000 |
2004/12/01 | 27 | 35 | 26 | 34 | 18,682,000 |
2004/11/30 | 27 | 28 | 26 | 27 | 2,465,000 |
2004/11/29 | 24 | 27 | 24 | 27 | 6,196,000 |
2004/11/26 | 23 | 24 | 23 | 23 | 534,000 |
2004/11/25 | 23 | 24 | 23 | 23 | 384,000 |
2004/11/24 | 24 | 24 | 23 | 24 | 558,000 |
2004/11/22 | 23 | 24 | 23 | 24 | 1,383,000 |
2004/11/19 | 24 | 25 | 23 | 23 | 1,195,000 |
2004/11/18 | 24 | 25 | 23 | 25 | 1,271,000 |
2004/11/17 | 23 | 25 | 23 | 24 | 1,725,000 |
2004/11/16 | 25 | 25 | 24 | 24 | 474,000 |
2004/11/15 | 25 | 26 | 24 | 24 | 1,892,000 |
2004/11/12 | 26 | 26 | 25 | 25 | 779,000 |
2004/11/11 | 26 | 26 | 25 | 25 | 552,000 |
2004/11/10 | 26 | 26 | 25 | 26 | 422,000 |
2004/11/09 | 25 | 27 | 25 | 26 | 421,000 |
2004/11/08 | 26 | 27 | 26 | 27 | 251,000 |
2004/11/05 | 27 | 27 | 25 | 27 | 560,000 |
2004/11/04 | 27 | 27 | 26 | 27 | 496,000 |
2004/11/02 | 26 | 27 | 25 | 27 | 594,000 |
2004/11/01 | 26 | 27 | 25 | 25 | 582,000 |
2004/10/29 | 26 | 27 | 25 | 26 | 905,000 |
2004/10/28 | 26 | 27 | 25 | 26 | 941,000 |
2004/10/27 | 26 | 27 | 25 | 26 | 857,000 |
2004/10/26 | 27 | 27 | 25 | 27 | 2,962,000 |
2004/10/25 | 28 | 28 | 26 | 27 | 1,591,000 |
2004/10/22 | 28 | 28 | 27 | 27 | 4,128,000 |
2004/10/21 | 32 | 34 | 26 | 27 | 14,971,000 |
2004/10/20 | 29 | 32 | 29 | 32 | 5,179,000 |
2004/10/19 | 29 | 30 | 28 | 30 | 538,000 |
2004/10/18 | 30 | 30 | 29 | 30 | 637,000 |
2004/10/15 | 29 | 30 | 28 | 30 | 851,000 |
2004/10/14 | 30 | 30 | 28 | 30 | 1,321,000 |
2004/10/13 | 31 | 31 | 29 | 29 | 2,058,000 |
2004/10/12 | 31 | 32 | 30 | 31 | 2,523,000 |
2004/10/08 | 33 | 33 | 30 | 31 | 10,032,000 |
2004/10/07 | 27 | 36 | 27 | 32 | 24,932,000 |
2004/10/06 | 27 | 27 | 26 | 26 | 675,000 |
2004/10/05 | 26 | 27 | 26 | 27 | 585,000 |
2004/10/04 | 28 | 28 | 26 | 27 | 842,000 |
2004/10/01 | 29 | 29 | 25 | 27 | 1,510,000 |