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
2010/12/30 21 22 21 21 47,900
2010/12/29 22 22 21 22 36,400
2010/12/28 22 22 21 22 112,700
2010/12/27 22 23 22 22 186,800
2010/12/24 24 24 22 22 110,500
2010/12/22 23 24 22 24 111,400
2010/12/21 23 24 23 23 52,400
2010/12/20 23 24 23 24 143,700
2010/12/17 23 24 22 22 97,800
2010/12/16 24 24 23 23 23,800
2010/12/15 23 24 22 23 140,600
2010/12/14 23 23 22 23 173,700
2010/12/13 22 23 21 23 115,000
2010/12/10 22 22 21 21 158,200
2010/12/09 23 23 21 23 318,700
2010/12/08 21 23 20 23 341,100
2010/12/07 20 21 20 20 20,700
2010/12/06 21 21 20 21 94,900
2010/12/03 20 21 20 21 68,100
2010/12/02 20 21 20 21 46,000
2010/12/01 20 21 20 20 109,200
2010/11/30 21 21 20 20 101,100
2010/11/29 21 22 21 21 74,800
2010/11/26 21 22 20 21 180,500
2010/11/25 20 22 20 20 499,100
2010/11/24 19 20 19 19 67,900
2010/11/22 19 20 19 19 77,500
2010/11/19 19 20 19 19 104,500
2010/11/18 20 20 19 19 145,500
2010/11/17 19 20 19 20 82,200
2010/11/16 19 20 19 19 63,100
2010/11/15 19 20 19 19 159,700
2010/11/12 20 20 19 19 171,800
2010/11/11 20 21 20 21 112,700
2010/11/10 19 20 19 20 75,000
2010/11/09 20 20 18 19 89,400
2010/11/08 19 19 18 19 115,100
2010/11/05 19 19 17 18 148,000
2010/11/04 18 19 18 19 184,500
2010/11/02 17 20 16 19 543,000
2010/11/01 18 18 16 16 112,300
2010/10/29 19 19 17 18 191,300
2010/10/28 18 19 18 18 89,400
2010/10/27 19 20 18 18 158,200
2010/10/26 19 20 19 19 34,400
2010/10/25 19 20 19 19 63,800
2010/10/22 19 20 19 19 51,000
2010/10/21 20 20 19 20 20,600
2010/10/20 20 20 19 20 103,300
2010/10/19 20 21 20 20 176,500
2010/10/18 20 21 20 20 58,100
2010/10/15 20 21 20 20 65,500
2010/10/14 20 21 20 20 12,100
2010/10/13 21 21 20 20 93,800
2010/10/12 21 22 21 21 65,700
2010/10/08 21 21 20 21 126,600
2010/10/07 21 22 21 21 56,400
2010/10/06 21 22 21 21 105,400
2010/10/05 22 22 21 21 41,100
2010/10/04 22 22 21 22 150,300
2010/10/01 22 23 21 22 172,400
2010/09/30 22 23 22 22 77,900
2010/09/29 22 23 22 22 50,000
2010/09/28 23 23 22 23 45,500
2010/09/27 23 24 23 24 182,200
2010/09/24 23 24 23 23 44,500
2010/09/22 24 24 23 23 86,600
2010/09/21 24 24 23 24 68,700
2010/09/17 24 25 23 23 100,700
2010/09/16 26 26 24 25 115,400
2010/09/15 24 26 24 26 58,800
2010/09/14 26 27 24 25 354,900
2010/09/13 24 26 24 26 155,600
2010/09/10 23 25 23 24 266,900
2010/09/09 23 24 23 23 65,100
2010/09/08 23 24 23 23 8,800
2010/09/07 24 24 23 23 23,200
2010/09/06 24 24 23 23 38,400
2010/09/03 24 24 23 23 49,100
2010/09/02 24 24 23 23 111,300
2010/09/01 23 24 22 24 170,200
2010/08/31 23 24 23 23 52,800
2010/08/30 24 24 23 24 34,800
2010/08/27 24 24 23 24 293,200
2010/08/26 24 25 24 24 65,800
2010/08/25 25 25 24 24 245,500
2010/08/24 25 26 25 25 38,800
2010/08/23 26 26 25 26 127,300
2010/08/20 25 27 24 27 201,900
2010/08/19 23 27 23 26 365,000
2010/08/18 25 25 23 23 296,600
2010/08/17 25 25 24 25 218,800
2010/08/16 26 27 26 26 66,300
2010/08/13 26 26 24 26 437,000
2010/08/12 27 27 26 26 188,900
2010/08/11 27 28 27 27 66,300
2010/08/10 28 28 27 28 17,100
2010/08/09 28 29 27 28 36,300
2010/08/06 29 29 27 28 19,600
2010/08/05 27 28 27 28 139,800
2010/08/04 28 28 27 28 102,800
2010/08/03 27 28 27 28 94,600
2010/08/02 28 28 27 28 114,700
2010/07/30 29 29 28 29 158,700
2010/07/29 29 30 28 29 145,000
2010/07/28 28 29 28 29 110,800
2010/07/27 27 28 27 28 183,200
2010/07/26 28 28 27 27 32,800
2010/07/23 27 28 27 27 39,800
2010/07/22 28 28 27 28 136,200
2010/07/21 28 29 28 28 74,500
2010/07/20 29 29 28 28 75,600
2010/07/16 29 29 28 28 40,900
2010/07/15 29 29 28 29 64,300
2010/07/14 29 30 29 29 31,900
2010/07/13 29 30 29 29 54,700
2010/07/12 29 30 29 29 38,600
2010/07/09 29 30 29 29 23,700
2010/07/08 29 30 29 29 160,800
2010/07/07 29 30 29 29 70,000
2010/07/06 29 30 29 29 67,400
2010/07/05 29 30 29 29 21,400
2010/07/02 30 30 30 30 28,800
2010/07/01 30 31 29 29 93,300
2010/06/30 29 30 28 30 131,900
2010/06/29 31 31 29 30 146,700
2010/06/28 31 32 30 30 68,000
2010/06/25 32 32 31 31 34,600
2010/06/24 31 32 30 32 134,600
2010/06/23 31 31 30 31 210,100
2010/06/22 32 32 31 31 179,600
2010/06/21 32 33 31 31 38,600
2010/06/18 32 33 31 31 173,700
2010/06/17 33 34 32 33 54,800
2010/06/16 32 34 32 33 149,200
2010/06/15 31 33 31 32 182,200
2010/06/14 31 32 30 31 175,100
2010/06/11 32 32 31 31 127,800
2010/06/10 32 32 31 32 92,900
2010/06/09 33 33 32 32 108,400
2010/06/08 32 34 32 33 122,900
2010/06/07 35 35 32 32 292,000
2010/06/04 34 36 34 35 246,800
2010/06/03 32 35 32 34 220,000
2010/06/02 32 33 31 32 129,300
2010/06/01 31 32 31 32 56,300
2010/05/31 31 32 31 31 82,000
2010/05/28 32 32 31 31 100,000
2010/05/27 30 31 29 31 109,700
2010/05/26 29 31 28 29 191,000
2010/05/25 29 31 29 29 148,400
2010/05/24 29 30 28 29 135,000
2010/05/21 28 29 27 29 261,200
2010/05/20 30 30 28 29 180,300
2010/05/19 30 30 29 30 299,600
2010/05/18 33 33 30 30 294,200
2010/05/17 32 32 31 31 306,600
2010/05/14 33 33 32 33 251,600
2010/05/13 34 34 32 33 162,100
2010/05/12 34 34 33 34 134,200
2010/05/11 34 35 34 34 135,300
2010/05/10 33 34 32 34 368,300
2010/05/07 35 36 34 35 470,100
2010/05/06 38 39 37 37 242,400
2010/04/30 39 40 39 39 140,800
2010/04/28 39 40 39 39 91,700
2010/04/27 40 40 39 39 92,000
2010/04/26 40 40 39 40 266,400
2010/04/23 40 41 40 40 150,600
2010/04/22 40 40 39 40 66,700
2010/04/21 39 40 39 39 122,800
2010/04/20 40 41 39 39 391,600
2010/04/19 42 42 39 41 390,500
2010/04/16 42 42 39 42 1,016,100
2010/04/15 38 43 38 42 1,310,900
2010/04/14 37 38 37 38 224,700
2010/04/13 37 38 36 37 272,500
2010/04/12 37 38 36 37 367,700
2010/04/09 36 37 35 36 237,900
2010/04/08 35 37 35 36 506,300
2010/04/07 35 36 34 35 345,300
2010/04/06 33 35 33 35 495,700
2010/04/05 34 34 32 33 586,800
2010/04/02 35 35 34 34 286,200
2010/04/01 36 36 35 35 222,300
2010/03/31 35 36 35 35 184,100
2010/03/30 36 37 34 35 686,900
2010/03/29 39 39 36 37 283,600
2010/03/26 39 39 36 36 528,700
2010/03/25 43 44 36 37 2,160,100
2010/03/24 40 48 39 43 3,321,900
2010/03/23 33 41 32 39 3,840,800
2010/03/19 29 32 29 31 1,224,000
2010/03/18 28 29 28 28 19,500
2010/03/17 28 29 28 28 30,700
2010/03/16 28 29 27 29 102,000
2010/03/15 28 28 27 28 139,600
2010/03/12 27 28 27 27 71,800
2010/03/11 27 28 27 28 107,300
2010/03/10 27 28 27 28 130,500
2010/03/09 28 28 27 28 56,600
2010/03/08 28 28 27 28 106,200
2010/03/05 27 28 27 28 34,900
2010/03/04 28 28 27 28 48,200
2010/03/03 28 28 27 28 24,100
2010/03/02 28 29 27 28 53,900
2010/03/01 28 29 28 28 152,400
2010/02/26 28 28 27 28 270,900
2010/02/25 28 29 28 28 125,500
2010/02/24 28 29 28 29 103,700
2010/02/23 29 29 28 29 142,700
2010/02/22 29 29 28 28 50,600
2010/02/19 29 29 28 28 70,700
2010/02/18 29 29 28 29 87,100
2010/02/17 29 29 28 29 66,400
2010/02/16 29 29 28 29 49,300
2010/02/15 30 30 28 29 372,500
2010/02/12 29 31 28 31 440,000
2010/02/10 28 29 28 29 38,600
2010/02/09 27 28 27 28 85,200
2010/02/08 28 28 28 28 119,300
2010/02/05 28 29 27 28 323,500
2010/02/04 29 29 28 29 98,700
2010/02/03 29 29 28 29 96,100
2010/02/02 29 29 28 29 56,000
2010/02/01 30 30 28 29 360,900
2010/01/29 29 33 29 30 1,841,300
2010/01/28 29 29 28 29 51,400
2010/01/27 29 29 28 29 48,500
2010/01/26 29 30 28 29 143,700
2010/01/25 29 29 28 29 35,500
2010/01/22 29 29 28 29 143,300
2010/01/21 29 30 29 30 100,200
2010/01/20 29 30 28 30 58,100
2010/01/19 29 30 28 29 84,600
2010/01/18 28 29 28 29 283,000
2010/01/15 28 29 28 29 90,100
2010/01/14 28 29 28 28 98,900
2010/01/13 29 29 28 29 94,900
2010/01/12 29 29 28 28 135,700
2010/01/08 29 30 28 30 188,100
2010/01/07 29 30 29 29 66,900
2010/01/06 29 30 29 29 97,100
2010/01/05 28 30 28 29 206,700
2010/01/04 29 29 28 28 95,900

このページの先頭へ