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
2013/12/30 60 62 59 61 421,800
2013/12/27 59 60 58 59 335,600
2013/12/26 56 60 55 59 648,700
2013/12/25 55 57 55 56 762,000
2013/12/24 59 59 55 56 850,900
2013/12/20 59 60 58 58 313,400
2013/12/19 59 60 58 59 269,100
2013/12/18 59 60 58 59 232,100
2013/12/17 59 61 58 59 342,400
2013/12/16 61 61 58 58 588,000
2013/12/13 61 62 60 61 310,600
2013/12/12 61 62 60 61 290,600
2013/12/11 62 62 60 62 380,000
2013/12/10 63 63 61 62 297,400
2013/12/09 62 63 61 63 429,100
2013/12/06 61 62 60 61 417,300
2013/12/05 63 63 61 61 348,500
2013/12/04 62 64 61 63 495,600
2013/12/03 64 64 61 62 963,300
2013/12/02 64 64 63 64 277,200
2013/11/29 65 65 64 64 607,000
2013/11/28 64 66 64 65 647,900
2013/11/27 64 65 63 64 665,700
2013/11/26 64 65 62 64 1,127,100
2013/11/25 64 65 64 64 372,900
2013/11/22 64 65 63 64 578,800
2013/11/21 66 66 63 64 1,246,800
2013/11/20 66 67 66 66 244,200
2013/11/19 66 67 65 66 695,000
2013/11/18 65 67 65 66 807,200
2013/11/15 69 69 64 65 2,957,800
2013/11/14 70 72 66 69 5,729,700
2013/11/13 74 79 71 79 4,243,900
2013/11/12 71 74 68 74 3,283,900
2013/11/11 69 74 66 72 1,772,900
2013/11/08 66 67 65 66 411,200
2013/11/07 66 68 65 66 691,100
2013/11/06 66 67 65 65 293,600
2013/11/05 66 67 65 66 282,000
2013/11/01 68 68 64 65 874,200
2013/10/31 69 70 65 68 1,924,200
2013/10/30 66 74 66 71 4,396,400
2013/10/29 66 67 64 65 622,200
2013/10/28 66 66 63 65 526,100
2013/10/25 66 67 65 66 389,500
2013/10/24 64 66 64 66 435,800
2013/10/23 68 70 64 64 1,847,300
2013/10/22 68 68 65 66 890,600
2013/10/21 65 69 65 67 2,027,900
2013/10/18 64 65 63 65 573,000
2013/10/17 61 66 60 63 1,954,800
2013/10/16 62 62 59 60 381,400
2013/10/15 62 63 61 61 210,600
2013/10/11 63 63 61 62 516,200
2013/10/10 63 63 61 61 412,500
2013/10/09 59 64 58 64 550,300
2013/10/08 58 60 57 60 536,100
2013/10/07 63 63 58 59 858,300
2013/10/04 60 62 59 62 299,700
2013/10/03 62 63 60 61 366,800
2013/10/02 63 64 61 62 681,200
2013/10/01 67 71 62 62 2,901,800
2013/09/30 61 67 60 66 2,850,700
2013/09/27 58 62 57 62 859,300
2013/09/26 58 59 56 58 986,400
2013/09/25 61 62 57 58 1,103,800
2013/09/24 62 63 61 61 610,100
2013/09/20 61 62 59 61 805,300
2013/09/19 59 62 59 62 957,300
2013/09/18 62 63 58 58 1,257,800
2013/09/17 67 67 61 61 2,064,300
2013/09/13 54 67 54 62 6,535,100
2013/09/12 53 55 52 54 718,400
2013/09/11 55 56 53 53 1,208,300
2013/09/10 56 58 55 55 1,114,400
2013/09/09 53 58 53 55 1,301,800
2013/09/06 54 54 52 53 721,800
2013/09/05 55 56 54 54 790,500
2013/09/04 55 57 54 55 825,100
2013/09/03 56 59 54 54 1,326,000
2013/09/02 60 61 55 56 1,600,900
2013/08/30 59 64 58 59 2,658,800
2013/08/29 56 65 52 61 7,402,900
2013/08/28 54 55 52 52 1,850,200
2013/08/27 56 58 55 55 1,478,200
2013/08/26 58 61 56 57 2,617,300
2013/08/23 64 65 58 58 3,421,500
2013/08/22 63 68 61 61 3,444,500
2013/08/21 69 73 62 65 5,845,500
2013/08/20 64 78 59 72 11,449,800
2013/08/19 70 73 62 65 7,563,600
2013/08/16 82 95 72 72 15,924,000
2013/08/15 50 81 48 77 21,634,700
2013/08/14 51 57 45 51 18,430,100
2013/08/13 34 36 33 36 896,900
2013/08/12 33 34 32 34 475,200
2013/08/09 33 33 32 33 336,100
2013/08/08 32 34 31 32 1,177,300
2013/08/07 31 32 30 31 131,000
2013/08/06 31 31 30 30 59,300
2013/08/05 31 31 30 30 56,800
2013/08/02 30 31 29 30 208,800
2013/08/01 30 30 29 29 30,600
2013/07/31 29 30 29 29 114,000
2013/07/30 29 30 29 29 145,000
2013/07/29 29 30 29 29 166,900
2013/07/26 30 30 29 30 272,600
2013/07/25 30 31 30 30 61,300
2013/07/24 31 31 30 30 75,100
2013/07/23 31 32 30 30 100,600
2013/07/22 31 31 30 31 347,100
2013/07/19 32 32 30 31 149,800
2013/07/18 31 32 31 31 66,600
2013/07/17 32 32 31 31 355,600
2013/07/16 32 33 31 32 87,000
2013/07/12 32 33 31 32 329,200
2013/07/11 31 31 30 31 255,500
2013/07/10 33 33 31 32 59,300
2013/07/09 32 33 31 32 105,000
2013/07/08 31 33 31 32 207,300
2013/07/05 30 33 30 31 649,200
2013/07/04 29 30 29 29 154,500
2013/07/03 30 31 29 29 556,000
2013/07/02 29 30 28 29 479,000
2013/07/01 29 30 28 29 124,800
2013/06/28 28 30 27 28 198,600
2013/06/27 28 29 27 27 256,800
2013/06/26 29 29 28 28 134,700
2013/06/25 30 31 29 29 392,500
2013/06/24 31 32 30 30 162,800
2013/06/21 30 30 29 30 95,200
2013/06/20 30 31 29 30 85,300
2013/06/19 30 31 30 30 131,600
2013/06/18 30 31 30 30 21,700
2013/06/17 29 31 29 30 86,300
2013/06/14 31 31 29 30 52,300
2013/06/13 29 31 29 30 88,600
2013/06/12 29 31 28 30 158,400
2013/06/11 30 31 29 29 155,900
2013/06/10 28 31 28 30 251,400
2013/06/07 27 28 26 27 605,000
2013/06/06 30 31 29 29 270,100
2013/06/05 31 32 30 31 157,100
2013/06/04 31 32 30 31 290,000
2013/06/03 32 32 31 31 328,200
2013/05/31 31 33 31 32 136,700
2013/05/30 32 32 31 31 114,800
2013/05/29 32 33 32 32 254,600
2013/05/28 32 33 31 32 178,200
2013/05/27 32 33 31 32 289,800
2013/05/24 33 34 32 32 336,400
2013/05/23 34 35 32 33 488,100
2013/05/22 34 35 34 34 309,400
2013/05/21 35 36 34 34 309,400
2013/05/20 36 36 34 35 349,700
2013/05/17 33 36 33 35 651,700
2013/05/16 35 37 32 33 1,585,700
2013/05/15 38 38 34 35 1,267,500
2013/05/14 37 38 36 37 316,400
2013/05/13 37 39 36 37 1,421,800
2013/05/10 37 37 36 36 433,700
2013/05/09 36 37 35 36 1,125,900
2013/05/08 34 37 34 35 2,307,600
2013/05/07 33 34 32 33 626,300
2013/05/02 33 33 32 33 317,800
2013/05/01 33 34 32 32 793,400
2013/04/30 32 34 32 33 352,900
2013/04/26 32 33 32 32 447,100
2013/04/25 33 33 32 32 520,300
2013/04/24 34 34 33 33 339,100
2013/04/23 33 34 33 34 153,200
2013/04/22 33 34 33 33 375,200
2013/04/19 35 35 32 32 1,315,100
2013/04/18 35 36 34 34 344,000
2013/04/17 36 36 35 35 569,200
2013/04/16 34 38 33 37 2,211,100
2013/04/15 33 36 32 36 898,900
2013/04/12 33 34 32 34 826,400
2013/04/11 32 38 31 31 4,124,100
2013/04/10 32 33 29 31 2,034,200
2013/04/09 27 32 26 31 4,095,800
2013/04/08 26 28 26 27 354,900
2013/04/05 26 27 26 26 225,400
2013/04/04 25 26 25 26 113,400
2013/04/03 26 26 25 25 153,000
2013/04/02 26 26 25 25 494,600
2013/04/01 28 28 26 26 109,000
2013/03/29 27 28 26 27 147,500
2013/03/28 28 28 27 27 262,400
2013/03/27 27 28 27 28 164,300
2013/03/26 29 29 27 27 371,100
2013/03/25 28 29 27 28 166,200
2013/03/22 27 29 26 28 449,200
2013/03/21 27 28 26 27 240,100
2013/03/19 27 28 27 27 173,400
2013/03/18 28 28 27 27 216,500
2013/03/15 28 28 27 27 184,300
2013/03/14 27 28 27 27 76,300
2013/03/13 27 28 26 27 209,900
2013/03/12 27 28 27 27 543,400
2013/03/11 26 27 26 26 199,600
2013/03/08 26 27 26 26 191,500
2013/03/07 26 27 26 26 227,700
2013/03/06 27 27 26 26 239,300
2013/03/05 27 27 26 26 70,000
2013/03/04 26 27 26 26 86,400
2013/03/01 26 27 26 26 136,400
2013/02/28 26 27 25 26 73,600
2013/02/27 26 27 26 26 40,400
2013/02/26 25 27 25 27 299,800
2013/02/25 26 26 25 25 234,800
2013/02/22 25 26 25 26 57,700
2013/02/21 26 26 25 25 97,200
2013/02/20 27 27 26 26 35,000
2013/02/19 25 27 25 26 305,300
2013/02/18 24 25 24 24 168,500
2013/02/15 24 25 23 23 216,700
2013/02/14 26 26 24 24 303,500
2013/02/13 28 28 26 26 482,500
2013/02/12 29 29 27 28 664,300
2013/02/08 28 29 28 29 106,600
2013/02/07 29 30 28 29 176,900
2013/02/06 28 30 28 29 902,800
2013/02/05 28 29 28 28 245,900
2013/02/04 29 29 27 28 775,500
2013/02/01 29 29 28 28 75,100
2013/01/31 28 29 28 28 163,400
2013/01/30 29 29 27 28 1,043,000
2013/01/29 30 31 28 28 1,230,400
2013/01/28 29 30 28 29 1,220,000
2013/01/25 28 28 27 28 246,200
2013/01/24 26 28 26 27 387,400
2013/01/23 27 29 26 26 1,404,000
2013/01/22 26 28 26 27 657,900
2013/01/21 26 28 25 26 2,146,200
2013/01/18 27 28 26 26 665,700
2013/01/17 28 29 26 27 1,162,700
2013/01/16 29 31 28 28 1,332,600
2013/01/15 27 29 27 29 1,408,500
2013/01/11 28 29 27 27 534,200
2013/01/10 29 29 27 28 874,000
2013/01/09 26 29 25 28 1,520,700
2013/01/08 27 27 25 26 1,465,500
2013/01/07 24 27 24 27 1,007,500
2013/01/04 23 24 23 23 321,900

このページの先頭へ