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
2007/12/28 17 18 17 17 699,000
2007/12/27 17 18 17 17 849,000
2007/12/26 17 18 16 17 2,269,000
2007/12/25 17 18 16 17 2,777,000
2007/12/21 17 18 17 18 4,863,000
2007/12/20 17 18 17 18 1,399,000
2007/12/19 18 19 17 18 2,302,000
2007/12/18 18 18 17 18 2,859,000
2007/12/17 18 19 18 18 1,390,000
2007/12/14 19 19 18 19 1,122,000
2007/12/13 19 19 18 19 625,000
2007/12/12 19 19 18 18 1,528,000
2007/12/11 20 20 19 19 829,000
2007/12/10 19 20 19 19 873,000
2007/12/07 19 20 19 19 1,095,000
2007/12/06 19 20 19 19 1,287,000
2007/12/05 20 20 18 19 1,902,000
2007/12/04 19 20 19 20 1,533,000
2007/12/03 19 20 18 19 1,715,000
2007/11/30 20 21 18 18 9,460,000
2007/11/29 19 20 19 20 7,809,000
2007/11/28 18 19 18 18 1,154,000
2007/11/27 18 19 18 18 579,000
2007/11/26 19 19 18 18 827,000
2007/11/22 18 19 17 19 2,738,000
2007/11/21 19 19 18 18 2,929,000
2007/11/20 19 19 18 18 1,510,000
2007/11/19 19 20 19 19 2,261,000
2007/11/16 20 20 19 19 1,192,000
2007/11/15 20 20 19 20 2,657,000
2007/11/14 20 20 19 20 775,000
2007/11/13 19 20 19 19 1,565,000
2007/11/12 20 20 18 19 8,338,000
2007/11/09 20 21 20 20 2,418,000
2007/11/08 20 21 20 20 2,312,000
2007/11/07 21 22 20 20 1,899,000
2007/11/06 21 22 20 21 4,463,000
2007/11/05 22 22 21 21 1,650,000
2007/11/02 22 22 21 22 3,435,000
2007/11/01 22 23 21 22 8,966,000
2007/10/31 21 22 20 21 8,961,000
2007/10/30 20 21 20 20 1,174,000
2007/10/29 21 21 20 20 837,000
2007/10/26 20 21 20 20 1,406,000
2007/10/25 21 21 20 20 1,001,000
2007/10/24 21 21 20 20 740,000
2007/10/23 21 21 20 21 2,635,000
2007/10/22 21 21 20 20 3,948,000
2007/10/19 21 22 21 21 1,265,000
2007/10/18 22 22 21 21 587,000
2007/10/17 22 22 21 21 786,000
2007/10/16 23 23 21 23 4,149,000
2007/10/15 22 24 22 23 5,101,000
2007/10/12 23 23 22 22 3,129,000
2007/10/11 23 23 21 23 7,522,000
2007/10/10 22 24 22 24 15,969,000
2007/10/09 22 22 21 22 1,366,000
2007/10/05 21 22 21 21 1,183,000
2007/10/04 21 22 20 21 2,221,000
2007/10/03 21 21 20 21 1,032,000
2007/10/02 21 22 20 21 4,287,000
2007/10/01 20 21 20 20 2,295,000
2007/09/28 21 21 19 20 4,734,000
2007/09/27 20 21 19 20 3,077,000
2007/09/26 20 20 19 19 1,206,000
2007/09/25 20 21 19 19 2,913,000
2007/09/21 21 21 19 20 3,269,000
2007/09/20 19 21 18 20 13,357,000
2007/09/19 18 19 18 19 1,324,000
2007/09/18 19 19 18 18 3,038,000
2007/09/14 19 20 18 19 4,990,000
2007/09/13 19 20 19 19 1,452,000
2007/09/12 20 20 19 20 2,496,000
2007/09/11 20 21 19 20 1,764,000
2007/09/10 20 21 19 20 5,687,000
2007/09/07 21 22 20 21 4,564,000
2007/09/06 22 22 21 22 2,242,000
2007/09/05 22 23 21 22 1,486,000
2007/09/04 23 23 21 22 2,566,000
2007/09/03 22 23 22 23 1,235,000
2007/08/31 22 22 21 22 1,117,000
2007/08/30 22 23 21 22 2,560,000
2007/08/29 23 23 21 22 10,557,000
2007/08/28 23 24 22 23 3,008,000
2007/08/27 24 24 23 23 1,892,000
2007/08/24 24 24 23 24 887,000
2007/08/23 25 25 23 24 3,778,000
2007/08/22 22 26 22 24 9,698,000
2007/08/21 22 23 21 23 2,352,000
2007/08/20 21 23 21 22 4,958,000
2007/08/17 23 24 21 21 4,626,000
2007/08/16 23 24 22 22 4,403,000
2007/08/15 24 25 23 23 3,031,000
2007/08/14 25 25 24 24 553,000
2007/08/13 24 25 24 24 931,000
2007/08/10 25 25 24 24 5,143,000
2007/08/09 25 26 25 25 2,492,000
2007/08/08 25 27 25 25 2,152,000
2007/08/07 27 27 25 26 6,561,000
2007/08/06 26 27 25 26 2,169,000
2007/08/03 26 27 25 26 2,096,000
2007/08/02 26 27 26 26 2,081,000
2007/08/01 27 28 26 27 3,055,000
2007/07/31 29 29 27 28 2,788,000
2007/07/30 29 30 27 29 8,123,000
2007/07/27 25 30 24 28 14,011,000
2007/07/26 25 26 25 25 859,000
2007/07/25 26 26 25 26 763,000
2007/07/24 25 26 24 26 3,055,000
2007/07/23 25 26 25 25 1,085,000
2007/07/20 26 27 26 26 3,079,000
2007/07/19 26 27 26 26 929,000
2007/07/18 27 28 26 27 1,265,000
2007/07/17 27 28 26 27 1,978,000
2007/07/13 27 28 27 27 2,706,000
2007/07/12 28 28 27 27 1,233,000
2007/07/11 27 28 27 28 1,786,000
2007/07/10 28 28 27 28 598,000
2007/07/09 28 29 27 28 917,000
2007/07/06 28 29 28 29 1,713,000
2007/07/05 28 29 28 29 1,283,000
2007/07/04 28 29 27 28 1,498,000
2007/07/03 29 29 28 28 1,112,000
2007/07/02 28 29 27 29 1,255,000
2007/06/29 29 29 28 28 1,422,000
2007/06/28 29 29 27 29 1,598,000
2007/06/27 28 28 27 28 3,019,000
2007/06/26 30 30 27 27 11,313,000
2007/06/25 28 31 27 28 28,030,000
2007/06/22 27 28 27 27 915,000
2007/06/21 27 28 26 27 1,443,000
2007/06/20 27 28 26 27 2,063,000
2007/06/19 28 28 27 27 981,000
2007/06/18 28 28 27 28 894,000
2007/06/15 26 28 26 28 5,018,000
2007/06/14 27 28 26 28 1,754,000
2007/06/13 26 27 26 27 544,000
2007/06/12 27 27 26 26 1,164,000
2007/06/11 27 28 27 27 948,000
2007/06/08 27 28 26 27 8,143,000
2007/06/07 28 28 27 28 1,949,000
2007/06/06 28 28 27 28 4,365,000
2007/06/05 28 28 27 28 1,427,000
2007/06/04 27 30 27 28 9,363,000
2007/06/01 28 28 27 27 1,251,000
2007/05/31 29 29 27 28 2,493,000
2007/05/30 29 30 28 29 6,818,000
2007/05/29 30 31 28 29 16,302,000
2007/05/28 27 30 27 30 21,265,000
2007/05/25 25 25 24 24 701,000
2007/05/24 25 25 24 25 1,835,000
2007/05/23 25 26 24 25 4,225,000
2007/05/22 24 26 24 26 1,449,000
2007/05/21 25 25 24 24 674,000
2007/05/18 25 25 24 25 1,407,000
2007/05/17 26 26 25 26 1,615,000
2007/05/16 27 27 26 26 1,961,000
2007/05/15 27 28 26 27 2,868,000
2007/05/14 28 28 27 28 2,609,000
2007/05/11 27 28 26 28 2,926,000
2007/05/10 28 29 27 27 2,289,000
2007/05/09 27 28 27 28 2,307,000
2007/05/08 25 30 25 27 18,097,000
2007/05/07 24 26 24 25 3,955,000
2007/05/02 24 24 22 24 3,991,000
2007/05/01 23 24 23 24 5,056,000
2007/04/27 22 23 22 22 948,000
2007/04/26 22 23 22 22 1,838,000
2007/04/25 23 23 21 23 3,994,000
2007/04/24 24 24 22 23 5,938,000
2007/04/23 25 25 22 24 10,498,000
2007/04/20 25 25 24 25 6,338,000
2007/04/19 25 26 25 26 5,490,000
2007/04/18 26 27 25 25 6,451,000
2007/04/17 26 27 26 26 1,389,000
2007/04/16 26 27 26 26 2,220,000
2007/04/13 26 27 26 26 1,151,000
2007/04/12 26 27 26 26 1,126,000
2007/04/11 26 27 26 26 997,000
2007/04/10 26 27 26 26 4,692,000
2007/04/09 28 28 26 26 4,572,000
2007/04/06 29 29 27 28 4,123,000
2007/04/05 28 29 28 29 1,913,000
2007/04/04 29 30 28 28 5,769,000
2007/04/03 29 30 29 30 1,707,000
2007/04/02 30 31 29 30 3,744,000
2007/03/30 30 31 30 30 1,140,000
2007/03/29 31 31 30 30 1,336,000
2007/03/28 31 32 30 30 2,377,000
2007/03/27 32 32 31 31 2,525,000
2007/03/26 32 33 31 32 1,343,000
2007/03/23 32 32 31 32 2,444,000
2007/03/22 32 33 32 32 1,464,000
2007/03/20 32 33 31 32 1,310,000
2007/03/19 32 33 31 31 2,232,000
2007/03/16 32 32 31 31 1,565,000
2007/03/15 32 33 31 33 2,437,000
2007/03/14 32 32 31 31 5,895,000
2007/03/13 33 33 32 32 1,120,000
2007/03/12 32 33 32 32 1,532,000
2007/03/09 32 33 32 32 1,243,000
2007/03/08 32 33 32 32 2,678,000
2007/03/07 33 34 32 32 2,284,000
2007/03/06 32 33 32 33 1,677,000
2007/03/05 33 34 32 32 5,994,000
2007/03/02 33 34 32 34 3,001,000
2007/03/01 34 34 32 32 5,051,000
2007/02/28 32 34 30 34 13,421,000
2007/02/27 34 36 33 35 14,061,000
2007/02/26 33 34 33 33 2,068,000
2007/02/23 33 34 32 33 2,540,000
2007/02/22 32 33 32 32 3,389,000
2007/02/21 33 33 32 32 1,837,000
2007/02/20 33 34 32 32 1,676,000
2007/02/19 33 34 32 33 1,191,000
2007/02/16 33 34 32 34 4,385,000
2007/02/15 35 35 33 33 4,593,000
2007/02/14 34 35 33 35 4,119,000
2007/02/13 33 34 32 33 1,581,000
2007/02/09 32 33 32 33 1,604,000
2007/02/08 34 34 32 32 4,437,000
2007/02/07 33 34 33 33 5,396,000
2007/02/06 33 34 33 33 1,369,000
2007/02/05 34 35 33 33 2,025,000
2007/02/02 34 35 33 34 2,015,000
2007/02/01 34 35 33 35 2,172,000
2007/01/31 34 35 33 34 2,501,000
2007/01/30 34 34 33 33 2,524,000
2007/01/29 35 35 34 34 4,079,000
2007/01/26 35 36 34 35 4,094,000
2007/01/25 36 37 35 35 2,270,000
2007/01/24 38 38 35 35 5,982,000
2007/01/23 38 39 36 37 9,865,000
2007/01/22 35 39 35 37 22,023,000
2007/01/19 35 36 33 34 8,806,000
2007/01/18 32 35 32 34 8,645,000
2007/01/17 33 33 31 33 2,577,000
2007/01/16 32 33 31 33 1,458,000
2007/01/15 32 33 31 32 2,610,000
2007/01/12 33 34 31 31 4,241,000
2007/01/11 32 35 31 34 8,700,000
2007/01/10 31 32 30 32 2,801,000
2007/01/09 32 32 31 31 1,078,000
2007/01/05 32 33 31 31 2,635,000
2007/01/04 33 34 32 32 1,776,000

このページの先頭へ