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 |
---|---|---|---|---|---|
2012/12/28 | 22 | 24 | 21 | 22 | 1,877,900 |
2012/12/27 | 21 | 22 | 21 | 21 | 137,900 |
2012/12/26 | 21 | 21 | 20 | 21 | 125,200 |
2012/12/25 | 21 | 21 | 20 | 21 | 181,500 |
2012/12/21 | 21 | 21 | 20 | 20 | 202,900 |
2012/12/20 | 21 | 22 | 20 | 21 | 515,200 |
2012/12/19 | 21 | 22 | 21 | 21 | 415,900 |
2012/12/18 | 21 | 21 | 20 | 21 | 287,200 |
2012/12/17 | 21 | 22 | 20 | 21 | 235,700 |
2012/12/14 | 21 | 21 | 20 | 21 | 157,800 |
2012/12/13 | 21 | 21 | 20 | 21 | 164,600 |
2012/12/12 | 20 | 21 | 20 | 21 | 143,200 |
2012/12/11 | 21 | 21 | 20 | 20 | 134,600 |
2012/12/10 | 20 | 23 | 20 | 20 | 1,527,500 |
2012/12/07 | 20 | 21 | 19 | 20 | 540,000 |
2012/12/06 | 19 | 20 | 19 | 19 | 139,700 |
2012/12/05 | 19 | 20 | 19 | 19 | 103,600 |
2012/12/04 | 20 | 21 | 19 | 20 | 54,900 |
2012/12/03 | 20 | 20 | 20 | 20 | 40,100 |
2012/11/30 | 20 | 21 | 20 | 20 | 68,500 |
2012/11/29 | 20 | 21 | 19 | 20 | 115,100 |
2012/11/28 | 21 | 21 | 20 | 20 | 455,900 |
2012/11/27 | 21 | 22 | 20 | 21 | 158,700 |
2012/11/26 | 20 | 22 | 20 | 21 | 748,100 |
2012/11/22 | 20 | 21 | 20 | 20 | 48,600 |
2012/11/21 | 20 | 21 | 20 | 20 | 83,800 |
2012/11/20 | 21 | 21 | 20 | 20 | 26,100 |
2012/11/19 | 20 | 21 | 20 | 20 | 61,200 |
2012/11/16 | 19 | 21 | 19 | 20 | 100,700 |
2012/11/15 | 20 | 20 | 19 | 19 | 31,600 |
2012/11/14 | 20 | 21 | 19 | 19 | 372,800 |
2012/11/13 | 21 | 21 | 20 | 20 | 108,400 |
2012/11/12 | 20 | 21 | 20 | 20 | 23,400 |
2012/11/09 | 20 | 21 | 20 | 20 | 42,000 |
2012/11/08 | 20 | 21 | 20 | 20 | 18,300 |
2012/11/07 | 20 | 21 | 20 | 20 | 52,200 |
2012/11/06 | 20 | 21 | 20 | 21 | 37,800 |
2012/11/05 | 20 | 21 | 20 | 20 | 62,100 |
2012/11/02 | 20 | 21 | 20 | 20 | 35,100 |
2012/11/01 | 21 | 21 | 20 | 20 | 89,900 |
2012/10/31 | 20 | 21 | 20 | 20 | 17,200 |
2012/10/30 | 20 | 21 | 20 | 20 | 164,700 |
2012/10/29 | 21 | 21 | 20 | 20 | 523,700 |
2012/10/26 | 21 | 21 | 20 | 20 | 67,900 |
2012/10/25 | 21 | 21 | 20 | 20 | 75,300 |
2012/10/24 | 20 | 21 | 20 | 20 | 18,200 |
2012/10/23 | 20 | 21 | 20 | 20 | 35,900 |
2012/10/22 | 21 | 21 | 20 | 20 | 71,800 |
2012/10/19 | 21 | 21 | 20 | 20 | 126,600 |
2012/10/18 | 19 | 22 | 19 | 21 | 601,000 |
2012/10/17 | 19 | 20 | 19 | 19 | 129,000 |
2012/10/16 | 20 | 20 | 19 | 19 | 69,500 |
2012/10/15 | 20 | 20 | 19 | 19 | 513,500 |
2012/10/12 | 21 | 21 | 20 | 20 | 119,500 |
2012/10/11 | 21 | 21 | 20 | 20 | 47,100 |
2012/10/10 | 21 | 21 | 20 | 21 | 15,700 |
2012/10/09 | 21 | 21 | 20 | 20 | 121,200 |
2012/10/05 | 21 | 21 | 20 | 21 | 80,100 |
2012/10/04 | 20 | 22 | 20 | 21 | 135,500 |
2012/10/03 | 21 | 21 | 20 | 21 | 22,700 |
2012/10/02 | 22 | 22 | 20 | 21 | 191,700 |
2012/10/01 | 21 | 22 | 21 | 22 | 224,400 |
2012/09/28 | 21 | 22 | 21 | 21 | 174,000 |
2012/09/27 | 22 | 22 | 21 | 22 | 67,000 |
2012/09/26 | 21 | 23 | 21 | 22 | 344,600 |
2012/09/25 | 21 | 21 | 20 | 21 | 50,000 |
2012/09/24 | 21 | 21 | 20 | 21 | 143,000 |
2012/09/21 | 21 | 21 | 20 | 21 | 161,900 |
2012/09/20 | 21 | 22 | 21 | 21 | 93,800 |
2012/09/19 | 21 | 22 | 20 | 21 | 79,400 |
2012/09/18 | 21 | 21 | 20 | 21 | 265,500 |
2012/09/14 | 21 | 21 | 20 | 21 | 164,300 |
2012/09/13 | 21 | 22 | 20 | 21 | 546,700 |
2012/09/12 | 20 | 23 | 20 | 21 | 1,012,500 |
2012/09/11 | 20 | 21 | 20 | 20 | 51,400 |
2012/09/10 | 21 | 21 | 20 | 20 | 24,800 |
2012/09/07 | 20 | 21 | 20 | 20 | 36,600 |
2012/09/06 | 21 | 21 | 20 | 20 | 186,400 |
2012/09/05 | 21 | 21 | 20 | 20 | 66,400 |
2012/09/04 | 20 | 21 | 20 | 21 | 83,100 |
2012/09/03 | 20 | 21 | 20 | 21 | 82,300 |
2012/08/31 | 21 | 22 | 20 | 21 | 267,300 |
2012/08/30 | 21 | 22 | 21 | 22 | 380,500 |
2012/08/29 | 21 | 22 | 20 | 21 | 337,000 |
2012/08/28 | 20 | 21 | 19 | 21 | 279,100 |
2012/08/27 | 20 | 21 | 20 | 20 | 192,700 |
2012/08/24 | 20 | 21 | 20 | 20 | 203,900 |
2012/08/23 | 20 | 21 | 19 | 20 | 259,400 |
2012/08/22 | 20 | 20 | 19 | 19 | 485,100 |
2012/08/21 | 21 | 21 | 20 | 20 | 171,300 |
2012/08/20 | 21 | 21 | 20 | 21 | 124,100 |
2012/08/17 | 20 | 21 | 20 | 21 | 97,100 |
2012/08/16 | 21 | 21 | 20 | 20 | 204,800 |
2012/08/15 | 21 | 22 | 21 | 21 | 432,700 |
2012/08/14 | 22 | 23 | 21 | 22 | 506,300 |
2012/08/13 | 21 | 23 | 20 | 22 | 759,000 |
2012/08/10 | 20 | 21 | 19 | 20 | 390,000 |
2012/08/09 | 19 | 20 | 19 | 19 | 87,200 |
2012/08/08 | 20 | 21 | 19 | 19 | 531,900 |
2012/08/07 | 20 | 21 | 19 | 20 | 285,500 |
2012/08/06 | 20 | 20 | 19 | 20 | 110,500 |
2012/08/03 | 20 | 20 | 19 | 20 | 356,300 |
2012/08/02 | 21 | 21 | 19 | 20 | 538,500 |
2012/08/01 | 20 | 21 | 19 | 21 | 636,300 |
2012/07/31 | 20 | 21 | 20 | 20 | 127,500 |
2012/07/30 | 21 | 21 | 20 | 21 | 296,500 |
2012/07/27 | 20 | 22 | 20 | 20 | 602,000 |
2012/07/26 | 20 | 20 | 19 | 19 | 253,700 |
2012/07/25 | 20 | 21 | 19 | 20 | 933,100 |
2012/07/24 | 20 | 21 | 20 | 20 | 212,400 |
2012/07/23 | 20 | 21 | 20 | 21 | 189,500 |
2012/07/20 | 20 | 21 | 20 | 21 | 255,200 |
2012/07/19 | 21 | 21 | 20 | 21 | 177,400 |
2012/07/18 | 21 | 21 | 20 | 21 | 198,100 |
2012/07/17 | 21 | 22 | 21 | 21 | 352,800 |
2012/07/13 | 21 | 22 | 21 | 21 | 333,800 |
2012/07/12 | 21 | 22 | 20 | 20 | 936,800 |
2012/07/11 | 22 | 22 | 21 | 21 | 617,400 |
2012/07/10 | 21 | 23 | 20 | 22 | 1,730,600 |
2012/07/09 | 21 | 22 | 20 | 22 | 463,200 |
2012/07/06 | 21 | 22 | 21 | 21 | 367,900 |
2012/07/05 | 21 | 22 | 21 | 22 | 963,400 |
2012/07/04 | 23 | 23 | 22 | 22 | 1,202,200 |
2012/07/03 | 23 | 24 | 21 | 22 | 2,752,000 |
2012/07/02 | 26 | 26 | 24 | 25 | 1,303,900 |
2012/06/29 | 28 | 28 | 27 | 28 | 69,400 |
2012/06/28 | 28 | 29 | 28 | 28 | 12,100 |
2012/06/27 | 29 | 29 | 28 | 28 | 16,000 |
2012/06/26 | 28 | 29 | 27 | 28 | 36,400 |
2012/06/25 | 27 | 28 | 27 | 28 | 99,400 |
2012/06/22 | 27 | 28 | 26 | 27 | 161,200 |
2012/06/21 | 27 | 29 | 27 | 28 | 40,500 |
2012/06/20 | 26 | 29 | 26 | 28 | 240,300 |
2012/06/19 | 26 | 27 | 26 | 26 | 21,900 |
2012/06/18 | 26 | 27 | 25 | 26 | 76,200 |
2012/06/15 | 25 | 26 | 25 | 26 | 76,300 |
2012/06/14 | 26 | 27 | 25 | 26 | 164,800 |
2012/06/13 | 26 | 26 | 25 | 26 | 60,200 |
2012/06/12 | 26 | 26 | 25 | 26 | 56,000 |
2012/06/11 | 25 | 27 | 25 | 26 | 172,700 |
2012/06/08 | 26 | 26 | 25 | 25 | 401,200 |
2012/06/07 | 27 | 27 | 25 | 26 | 392,700 |
2012/06/06 | 24 | 30 | 23 | 27 | 1,477,800 |
2012/06/05 | 23 | 24 | 23 | 23 | 75,700 |
2012/06/04 | 24 | 24 | 23 | 23 | 64,000 |
2012/06/01 | 24 | 25 | 24 | 24 | 170,900 |
2012/05/31 | 24 | 25 | 23 | 24 | 433,900 |
2012/05/30 | 25 | 26 | 24 | 25 | 386,700 |
2012/05/29 | 25 | 26 | 24 | 25 | 123,900 |
2012/05/28 | 28 | 28 | 25 | 25 | 227,900 |
2012/05/25 | 28 | 28 | 26 | 28 | 246,700 |
2012/05/24 | 26 | 28 | 26 | 28 | 112,600 |
2012/05/23 | 25 | 27 | 25 | 27 | 135,600 |
2012/05/22 | 23 | 26 | 23 | 26 | 102,600 |
2012/05/21 | 23 | 24 | 23 | 24 | 87,100 |
2012/05/18 | 25 | 25 | 24 | 24 | 156,700 |
2012/05/17 | 25 | 26 | 25 | 25 | 40,600 |
2012/05/16 | 25 | 26 | 25 | 26 | 31,700 |
2012/05/15 | 26 | 26 | 25 | 26 | 143,400 |
2012/05/14 | 28 | 28 | 25 | 27 | 432,200 |
2012/05/11 | 28 | 29 | 28 | 28 | 41,300 |
2012/05/10 | 28 | 29 | 28 | 28 | 54,200 |
2012/05/09 | 28 | 29 | 28 | 28 | 11,100 |
2012/05/08 | 28 | 29 | 27 | 28 | 272,300 |
2012/05/07 | 28 | 29 | 28 | 28 | 106,000 |
2012/05/02 | 29 | 30 | 29 | 29 | 247,300 |
2012/05/01 | 30 | 31 | 29 | 29 | 184,600 |
2012/04/27 | 31 | 31 | 30 | 30 | 52,600 |
2012/04/26 | 31 | 31 | 30 | 31 | 98,700 |
2012/04/25 | 31 | 32 | 31 | 31 | 70,700 |
2012/04/24 | 31 | 31 | 30 | 31 | 41,400 |
2012/04/23 | 31 | 32 | 31 | 31 | 142,700 |
2012/04/20 | 32 | 32 | 30 | 30 | 358,500 |
2012/04/19 | 32 | 33 | 32 | 32 | 51,700 |
2012/04/18 | 31 | 34 | 31 | 32 | 259,900 |
2012/04/17 | 32 | 32 | 31 | 32 | 132,200 |
2012/04/16 | 32 | 32 | 31 | 32 | 35,000 |
2012/04/13 | 32 | 33 | 31 | 32 | 56,200 |
2012/04/12 | 32 | 33 | 31 | 32 | 174,900 |
2012/04/11 | 32 | 33 | 32 | 32 | 183,200 |
2012/04/10 | 32 | 33 | 31 | 33 | 136,900 |
2012/04/09 | 32 | 32 | 31 | 31 | 51,000 |
2012/04/06 | 31 | 33 | 31 | 31 | 94,200 |
2012/04/05 | 31 | 33 | 30 | 31 | 344,900 |
2012/04/04 | 31 | 32 | 30 | 31 | 140,600 |
2012/04/03 | 33 | 34 | 31 | 31 | 276,100 |
2012/04/02 | 34 | 34 | 33 | 33 | 111,400 |
2012/03/30 | 33 | 34 | 33 | 33 | 31,800 |
2012/03/29 | 34 | 34 | 33 | 33 | 16,200 |
2012/03/28 | 34 | 34 | 33 | 33 | 103,300 |
2012/03/27 | 34 | 34 | 34 | 34 | 162,500 |
2012/03/26 | 35 | 35 | 34 | 34 | 202,200 |
2012/03/23 | 36 | 37 | 35 | 35 | 174,800 |
2012/03/22 | 35 | 38 | 35 | 37 | 403,500 |
2012/03/21 | 34 | 35 | 34 | 34 | 127,000 |
2012/03/19 | 34 | 35 | 34 | 35 | 93,600 |
2012/03/16 | 34 | 35 | 34 | 35 | 70,500 |
2012/03/15 | 34 | 35 | 34 | 34 | 129,600 |
2012/03/14 | 35 | 35 | 34 | 34 | 76,000 |
2012/03/13 | 34 | 35 | 34 | 34 | 150,200 |
2012/03/12 | 34 | 36 | 34 | 35 | 145,600 |
2012/03/09 | 34 | 35 | 34 | 34 | 154,000 |
2012/03/08 | 34 | 35 | 34 | 34 | 152,400 |
2012/03/07 | 34 | 35 | 33 | 34 | 216,300 |
2012/03/06 | 35 | 36 | 34 | 34 | 237,300 |
2012/03/05 | 37 | 37 | 34 | 34 | 850,000 |
2012/03/02 | 35 | 42 | 35 | 37 | 4,286,000 |
2012/03/01 | 35 | 35 | 34 | 34 | 75,200 |
2012/02/29 | 33 | 34 | 33 | 34 | 412,100 |
2012/02/28 | 33 | 34 | 32 | 33 | 217,900 |
2012/02/27 | 34 | 34 | 33 | 33 | 98,000 |
2012/02/24 | 33 | 34 | 33 | 34 | 306,800 |
2012/02/23 | 32 | 34 | 32 | 33 | 276,800 |
2012/02/22 | 33 | 33 | 32 | 33 | 322,600 |
2012/02/21 | 31 | 33 | 31 | 32 | 286,700 |
2012/02/20 | 31 | 32 | 31 | 31 | 47,300 |
2012/02/17 | 30 | 32 | 30 | 30 | 163,300 |
2012/02/16 | 30 | 31 | 30 | 30 | 95,500 |
2012/02/15 | 30 | 31 | 30 | 30 | 44,500 |
2012/02/14 | 30 | 31 | 30 | 30 | 311,300 |
2012/02/13 | 31 | 31 | 30 | 30 | 49,100 |
2012/02/10 | 30 | 31 | 30 | 30 | 170,000 |
2012/02/09 | 31 | 31 | 30 | 30 | 45,500 |
2012/02/08 | 31 | 32 | 30 | 31 | 60,600 |
2012/02/07 | 31 | 31 | 30 | 31 | 75,900 |
2012/02/06 | 31 | 32 | 31 | 31 | 47,300 |
2012/02/03 | 32 | 32 | 31 | 31 | 127,100 |
2012/02/02 | 32 | 32 | 31 | 31 | 77,600 |
2012/02/01 | 30 | 33 | 30 | 31 | 242,200 |
2012/01/31 | 31 | 32 | 30 | 30 | 183,900 |
2012/01/30 | 31 | 32 | 31 | 31 | 159,400 |
2012/01/27 | 29 | 33 | 29 | 31 | 647,300 |
2012/01/26 | 30 | 30 | 29 | 29 | 152,000 |
2012/01/25 | 29 | 30 | 29 | 30 | 425,400 |
2012/01/24 | 32 | 32 | 29 | 30 | 517,200 |
2012/01/23 | 28 | 32 | 27 | 30 | 531,700 |
2012/01/20 | 28 | 28 | 27 | 28 | 108,100 |
2012/01/19 | 27 | 29 | 27 | 27 | 469,500 |
2012/01/18 | 27 | 28 | 27 | 28 | 97,500 |
2012/01/17 | 26 | 28 | 26 | 27 | 164,400 |
2012/01/16 | 28 | 30 | 26 | 27 | 267,600 |
2012/01/13 | 29 | 30 | 27 | 28 | 173,600 |
2012/01/12 | 30 | 32 | 28 | 28 | 1,122,100 |
2012/01/11 | 25 | 29 | 25 | 28 | 849,800 |
2012/01/10 | 24 | 25 | 24 | 24 | 144,800 |
2012/01/06 | 24 | 25 | 23 | 23 | 129,800 |
2012/01/05 | 22 | 25 | 22 | 24 | 618,200 |
2012/01/04 | 22 | 24 | 22 | 22 | 618,900 |