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
2011/12/30 21 22 21 21 93,000
2011/12/29 22 23 22 22 60,600
2011/12/28 22 22 21 22 134,700
2011/12/27 21 23 21 22 100,300
2011/12/26 22 23 21 21 146,700
2011/12/22 22 23 21 23 368,300
2011/12/21 23 24 22 22 292,100
2011/12/20 23 23 22 23 38,100
2011/12/19 23 24 22 23 236,400
2011/12/16 24 25 23 23 640,200
2011/12/15 25 25 23 24 207,400
2011/12/14 25 25 24 25 14,800
2011/12/13 25 25 24 25 156,600
2011/12/12 25 26 24 25 167,200
2011/12/09 24 25 24 25 234,200
2011/12/08 24 25 23 24 306,600
2011/12/07 25 25 23 24 442,700
2011/12/06 23 28 23 25 1,857,600
2011/12/05 23 24 23 23 69,000
2011/12/02 23 24 22 23 157,000
2011/12/01 24 25 23 24 381,200
2011/11/30 22 26 22 24 1,004,800
2011/11/29 21 23 21 22 375,100
2011/11/28 20 21 19 20 401,700
2011/11/25 20 21 20 21 27,500
2011/11/24 21 21 20 21 31,700
2011/11/22 21 22 20 21 58,800
2011/11/21 22 22 21 21 6,100
2011/11/18 21 22 21 22 327,600
2011/11/17 21 21 20 21 262,900
2011/11/16 22 22 21 22 117,000
2011/11/15 22 23 22 22 137,200
2011/11/14 24 24 22 23 469,400
2011/11/11 24 25 23 24 63,400
2011/11/10 24 24 23 24 54,200
2011/11/09 24 25 24 24 55,900
2011/11/08 24 24 23 23 153,100
2011/11/07 24 26 24 24 98,500
2011/11/04 23 26 23 24 312,200
2011/11/02 24 24 23 24 102,600
2011/11/01 24 25 24 24 19,800
2011/10/31 24 25 24 24 19,800
2011/10/28 24 25 24 25 57,400
2011/10/27 24 25 24 24 105,800
2011/10/26 24 25 24 24 57,600
2011/10/25 24 25 24 24 74,900
2011/10/24 24 25 24 24 39,500
2011/10/21 24 24 23 24 343,100
2011/10/20 24 25 23 25 424,300
2011/10/19 25 25 24 24 423,400
2011/10/18 27 27 24 25 604,400
2011/10/17 27 29 27 27 690,000
2011/10/14 24 27 23 27 772,100
2011/10/13 23 24 23 23 50,600
2011/10/12 23 24 23 23 104,300
2011/10/11 24 25 24 24 74,600
2011/10/07 23 24 23 23 42,400
2011/10/06 23 24 23 23 59,700
2011/10/05 24 24 23 24 55,300
2011/10/04 23 24 23 24 73,300
2011/10/03 24 24 23 24 72,100
2011/09/30 24 25 24 25 141,200
2011/09/29 24 24 23 24 239,400
2011/09/28 24 25 23 24 291,800
2011/09/27 22 26 22 23 858,600
2011/09/26 25 25 21 21 451,800
2011/09/22 26 27 25 25 157,500
2011/09/21 27 27 26 26 43,100
2011/09/20 26 27 25 27 222,400
2011/09/16 26 27 26 26 107,500
2011/09/15 25 28 25 26 717,400
2011/09/14 26 27 25 25 162,700
2011/09/13 27 27 26 26 205,000
2011/09/12 27 27 26 27 221,800
2011/09/09 28 28 27 27 82,700
2011/09/08 28 29 28 28 89,700
2011/09/07 28 29 28 28 134,900
2011/09/06 27 28 27 28 89,000
2011/09/05 28 28 27 27 314,800
2011/09/02 29 29 28 29 138,700
2011/09/01 30 30 29 30 447,500
2011/08/31 29 31 28 31 733,400
2011/08/30 29 29 28 29 177,100
2011/08/29 29 29 28 29 95,200
2011/08/26 29 29 28 28 302,600
2011/08/25 28 30 27 30 366,300
2011/08/24 29 30 27 27 264,500
2011/08/23 29 29 28 29 159,400
2011/08/22 29 29 29 29 97,000
2011/08/19 29 31 29 30 174,300
2011/08/18 29 30 29 30 212,500
2011/08/17 30 30 28 29 394,300
2011/08/16 30 31 29 29 140,600
2011/08/15 31 31 29 29 371,000
2011/08/12 29 32 28 30 1,842,700
2011/08/11 27 29 27 28 243,900
2011/08/10 29 30 27 27 422,900
2011/08/09 27 28 24 28 1,167,300
2011/08/08 29 29 27 29 435,400
2011/08/05 29 29 27 28 693,100
2011/08/04 30 31 29 29 537,800
2011/08/03 31 31 30 30 209,200
2011/08/02 31 32 30 31 348,400
2011/08/01 31 32 30 32 290,000
2011/07/29 32 32 30 30 376,300
2011/07/28 33 33 31 32 572,800
2011/07/27 33 35 32 32 708,000
2011/07/26 32 34 31 32 1,565,900
2011/07/25 30 36 30 31 3,407,800
2011/07/22 32 32 30 30 518,000
2011/07/21 32 33 31 32 846,600
2011/07/20 34 34 32 33 564,000
2011/07/19 35 35 33 33 761,300
2011/07/15 34 36 33 34 710,700
2011/07/14 33 34 33 33 275,500
2011/07/13 33 34 32 34 367,400
2011/07/12 33 34 32 32 529,100
2011/07/11 35 36 34 34 442,700
2011/07/08 37 38 34 36 2,068,600
2011/07/07 36 38 36 38 742,400
2011/07/06 34 37 34 36 1,004,900
2011/07/05 37 39 34 34 1,976,300
2011/07/04 31 36 31 35 2,316,600
2011/07/01 31 32 30 32 522,500
2011/06/30 32 32 30 31 674,200
2011/06/29 31 31 30 31 755,000
2011/06/28 32 32 30 32 1,481,800
2011/06/27 32 33 31 32 1,730,300
2011/06/24 31 33 30 31 2,279,500
2011/06/23 32 34 30 30 1,937,500
2011/06/22 33 33 30 31 1,415,800
2011/06/21 36 37 31 33 3,506,100
2011/06/20 36 42 32 34 9,868,200
2011/06/17 29 35 29 32 5,762,100
2011/06/16 33 36 27 28 5,801,100
2011/06/15 21 40 20 33 15,676,100
2011/06/14 21 21 19 21 564,000
2011/06/13 19 22 18 21 707,000
2011/06/10 19 20 19 20 32,000
2011/06/09 19 19 19 19 31,100
2011/06/08 19 20 18 19 90,200
2011/06/07 19 20 18 19 29,700
2011/06/06 19 20 18 18 73,200
2011/06/03 19 20 19 19 73,500
2011/06/02 19 20 19 20 56,100
2011/06/01 20 20 19 20 19,200
2011/05/31 19 20 19 19 37,100
2011/05/30 19 19 18 19 119,700
2011/05/27 19 20 18 19 163,800
2011/05/26 20 21 19 20 309,400
2011/05/25 19 21 18 21 576,700
2011/05/24 17 19 17 18 272,000
2011/05/23 18 19 17 18 246,200
2011/05/20 18 19 18 18 24,900
2011/05/19 18 19 18 18 45,300
2011/05/18 18 19 18 18 11,300
2011/05/17 19 19 18 18 48,900
2011/05/16 19 19 18 18 107,800
2011/05/13 18 19 18 19 112,300
2011/05/12 18 19 18 19 109,800
2011/05/11 18 19 18 18 57,800
2011/05/10 18 19 18 18 25,100
2011/05/09 19 19 18 19 60,900
2011/05/06 19 19 18 19 18,800
2011/05/02 19 19 18 19 120,000
2011/04/28 19 19 18 18 42,100
2011/04/27 18 19 18 19 16,900
2011/04/26 18 19 18 18 69,400
2011/04/25 18 19 18 19 65,800
2011/04/22 19 19 18 19 79,700
2011/04/21 19 19 18 19 382,900
2011/04/20 21 22 20 20 861,300
2011/04/19 20 22 19 22 502,000
2011/04/18 18 21 17 21 1,160,900
2011/04/15 19 19 17 18 346,200
2011/04/14 17 19 17 19 682,200
2011/04/13 17 18 16 16 129,400
2011/04/12 17 18 17 17 61,100
2011/04/11 17 18 17 17 62,100
2011/04/08 17 18 17 17 48,300
2011/04/07 17 18 17 18 23,400
2011/04/06 17 18 17 17 195,900
2011/04/05 18 18 17 17 71,100
2011/04/04 18 18 17 17 81,700
2011/04/01 18 18 17 18 81,700
2011/03/31 18 19 17 18 160,400
2011/03/30 18 19 17 18 233,300
2011/03/29 19 19 18 18 97,200
2011/03/28 18 19 16 19 586,400
2011/03/25 19 19 17 17 201,300
2011/03/24 19 19 18 18 351,400
2011/03/23 18 19 18 19 87,900
2011/03/22 19 19 17 18 333,600
2011/03/18 16 18 15 18 268,200
2011/03/17 15 16 14 16 391,400
2011/03/16 11 15 11 15 567,100
2011/03/15 17 17 10 13 772,200
2011/03/14 18 18 15 17 528,400
2011/03/11 20 21 20 20 144,600
2011/03/10 20 21 20 20 69,100
2011/03/09 20 21 20 20 47,800
2011/03/08 21 21 20 20 33,600
2011/03/07 20 21 20 21 98,100
2011/03/04 20 21 20 21 152,800
2011/03/03 20 21 20 20 70,400
2011/03/02 20 21 20 20 30,200
2011/03/01 21 21 20 20 35,200
2011/02/28 20 21 20 20 59,200
2011/02/25 20 21 20 21 83,400
2011/02/24 20 20 20 20 35,900
2011/02/23 20 21 20 20 248,000
2011/02/22 21 21 20 20 174,200
2011/02/21 21 21 20 20 303,500
2011/02/18 21 21 20 20 100,500
2011/02/17 20 21 20 21 28,700
2011/02/16 21 21 20 20 36,800
2011/02/15 21 22 20 20 92,100
2011/02/14 21 21 20 20 207,000
2011/02/10 21 22 21 21 73,500
2011/02/09 22 22 21 22 179,800
2011/02/08 21 21 20 21 118,500
2011/02/07 20 22 20 21 84,300
2011/02/04 21 21 20 21 30,800
2011/02/03 21 21 21 21 18,400
2011/02/02 20 22 20 21 45,000
2011/02/01 21 21 20 21 37,600
2011/01/31 20 22 20 21 52,100
2011/01/28 22 22 20 22 45,900
2011/01/27 21 22 20 22 73,300
2011/01/26 21 22 21 22 15,100
2011/01/25 22 22 21 21 70,200
2011/01/24 21 22 20 22 77,300
2011/01/21 21 21 20 20 57,300
2011/01/20 21 22 20 20 160,300
2011/01/19 21 22 21 21 65,500
2011/01/18 21 22 20 21 114,400
2011/01/17 21 22 20 22 55,500
2011/01/14 21 21 20 21 332,200
2011/01/13 22 22 21 22 54,400
2011/01/12 22 23 21 21 183,800
2011/01/11 22 23 22 22 57,800
2011/01/07 22 23 22 22 88,400
2011/01/06 23 23 21 21 99,400
2011/01/05 22 23 21 23 337,000
2011/01/04 21 22 21 21 27,000

このページの先頭へ