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
2014/12/30 64 65 63 64 285,400
2014/12/29 64 65 64 64 136,700
2014/12/26 63 65 63 64 421,200
2014/12/25 63 65 63 64 371,200
2014/12/24 64 64 63 64 273,300
2014/12/22 64 65 63 65 684,100
2014/12/19 64 65 64 64 142,000
2014/12/18 64 65 63 64 473,500
2014/12/17 64 65 64 64 635,400
2014/12/16 65 66 63 65 710,500
2014/12/15 66 66 65 65 133,500
2014/12/12 67 67 65 66 220,200
2014/12/11 65 68 64 67 607,700
2014/12/10 65 67 64 66 785,100
2014/12/09 68 68 65 67 1,583,200
2014/12/08 67 68 66 68 621,600
2014/12/05 67 67 66 67 682,800
2014/12/04 66 67 65 67 703,500
2014/12/03 65 67 64 66 632,600
2014/12/02 65 65 64 65 164,300
2014/12/01 65 66 64 65 129,700
2014/11/28 65 65 64 65 423,500
2014/11/27 65 66 64 65 197,500
2014/11/26 64 65 63 65 398,000
2014/11/25 65 65 63 64 437,400
2014/11/21 65 65 63 65 355,700
2014/11/20 65 66 63 66 427,700
2014/11/19 65 66 64 66 249,900
2014/11/18 63 66 63 66 545,600
2014/11/17 64 64 61 63 650,200
2014/11/14 63 64 62 64 2,348,900
2014/11/13 66 67 65 67 611,300
2014/11/12 68 68 65 66 1,973,900
2014/11/11 68 69 67 69 483,000
2014/11/10 68 69 67 69 661,400
2014/11/07 67 69 66 68 376,900
2014/11/06 69 70 66 67 1,641,700
2014/11/05 66 69 65 69 431,900
2014/11/04 67 68 64 65 389,300
2014/10/31 64 67 62 65 659,500
2014/10/30 65 65 63 64 219,500
2014/10/29 65 65 64 64 176,500
2014/10/28 65 65 64 64 138,100
2014/10/27 66 66 65 65 150,600
2014/10/24 66 67 65 66 118,500
2014/10/23 65 66 63 65 412,000
2014/10/22 64 67 64 65 368,200
2014/10/21 66 66 62 63 292,500
2014/10/20 62 66 62 66 327,900
2014/10/17 64 66 60 62 815,100
2014/10/16 64 65 63 63 370,000
2014/10/15 65 67 65 66 92,100
2014/10/14 65 66 64 64 273,300
2014/10/10 66 67 65 67 274,600
2014/10/09 68 69 66 68 391,400
2014/10/08 67 69 67 68 368,000
2014/10/07 71 71 68 69 375,900
2014/10/06 71 72 70 71 181,600
2014/10/03 69 71 69 70 288,400
2014/10/02 69 70 67 69 688,800
2014/10/01 74 74 70 70 983,100
2014/09/30 75 75 73 75 340,100
2014/09/29 75 76 74 75 467,200
2014/09/26 74 75 73 74 227,300
2014/09/25 75 77 74 76 1,115,600
2014/09/24 74 75 74 74 162,400
2014/09/22 74 75 73 74 505,200
2014/09/19 75 75 74 74 149,000
2014/09/18 75 76 74 76 232,800
2014/09/17 74 76 74 75 163,800
2014/09/16 75 76 74 75 213,200
2014/09/12 75 76 74 75 410,700
2014/09/11 74 76 74 75 1,339,400
2014/09/10 73 74 73 74 333,000
2014/09/09 74 75 73 74 222,000
2014/09/08 75 76 73 73 482,400
2014/09/05 77 77 75 75 207,600
2014/09/04 77 77 75 77 673,700
2014/09/03 78 78 76 77 418,900
2014/09/02 78 79 77 78 293,800
2014/09/01 78 80 76 78 1,287,000
2014/08/29 74 82 74 76 4,869,300
2014/08/28 76 77 74 76 527,400
2014/08/27 78 78 75 76 857,700
2014/08/26 74 77 74 76 2,232,300
2014/08/25 69 73 68 73 774,200
2014/08/22 70 70 68 68 280,400
2014/08/21 68 70 68 70 167,300
2014/08/20 69 70 68 68 188,300
2014/08/19 71 71 68 69 657,500
2014/08/18 71 72 70 71 127,700
2014/08/15 72 72 70 71 229,300
2014/08/14 70 72 70 72 234,800
2014/08/13 70 72 69 70 779,700
2014/08/12 72 73 71 72 674,500
2014/08/11 74 74 72 73 414,400
2014/08/08 76 76 70 72 1,610,600
2014/08/07 73 76 73 76 637,700
2014/08/06 77 77 73 73 856,100
2014/08/05 78 79 76 77 908,300
2014/08/04 76 80 74 76 1,182,800
2014/08/01 75 76 72 76 1,341,800
2014/07/31 78 79 76 76 833,600
2014/07/30 76 77 74 77 901,200
2014/07/29 79 81 76 77 3,076,600
2014/07/28 74 77 72 77 1,716,800
2014/07/25 70 74 70 72 1,534,900
2014/07/24 69 70 68 69 782,700
2014/07/23 66 70 66 70 1,340,300
2014/07/22 66 66 65 66 121,800
2014/07/18 66 66 65 66 169,700
2014/07/17 65 67 65 66 346,400
2014/07/16 65 66 65 65 99,700
2014/07/15 66 66 65 65 222,000
2014/07/14 65 67 64 66 382,600
2014/07/11 65 66 64 65 146,200
2014/07/10 67 68 65 65 974,800
2014/07/09 67 67 65 65 244,700
2014/07/08 65 67 65 66 723,700
2014/07/07 64 66 64 64 620,800
2014/07/04 63 65 63 65 794,000
2014/07/03 63 64 62 62 431,600
2014/07/02 66 67 63 63 2,924,900
2014/07/01 60 62 60 61 297,400
2014/06/30 60 61 60 60 94,400
2014/06/27 61 61 59 60 648,600
2014/06/26 61 62 60 61 341,400
2014/06/25 62 62 61 61 543,000
2014/06/24 62 63 62 62 179,000
2014/06/23 62 63 61 63 311,300
2014/06/20 62 63 61 62 175,900
2014/06/19 63 63 61 62 276,600
2014/06/18 60 63 60 62 566,800
2014/06/17 61 62 60 60 412,000
2014/06/16 63 63 61 62 217,100
2014/06/13 61 63 60 63 374,900
2014/06/12 61 62 60 61 462,300
2014/06/11 60 61 59 60 247,500
2014/06/10 61 61 59 60 455,700
2014/06/09 61 62 60 61 298,600
2014/06/06 61 61 60 60 106,300
2014/06/05 61 61 60 60 426,600
2014/06/04 62 62 61 62 227,900
2014/06/03 62 63 61 62 302,600
2014/06/02 60 61 60 61 317,400
2014/05/30 60 61 60 60 242,700
2014/05/29 60 61 59 60 300,700
2014/05/28 59 61 59 60 317,700
2014/05/27 60 60 58 58 289,400
2014/05/26 60 61 59 59 318,200
2014/05/23 58 61 58 59 571,800
2014/05/22 58 59 56 59 509,200
2014/05/21 58 58 54 56 1,437,700
2014/05/20 60 61 58 59 1,090,100
2014/05/19 65 65 60 60 1,161,100
2014/05/16 60 65 60 65 1,930,800
2014/05/15 72 72 70 70 597,300
2014/05/14 73 74 72 72 360,000
2014/05/13 70 73 70 73 584,300
2014/05/12 71 72 68 70 845,100
2014/05/09 72 72 70 71 637,000
2014/05/08 73 74 71 71 389,600
2014/05/07 73 74 71 72 747,500
2014/05/02 71 75 71 75 1,302,400
2014/05/01 70 74 69 71 945,500
2014/04/30 67 74 67 73 1,669,800
2014/04/28 67 67 64 66 851,700
2014/04/25 67 68 67 67 104,500
2014/04/24 66 67 66 67 273,400
2014/04/23 67 68 66 66 334,900
2014/04/22 68 69 66 67 365,300
2014/04/21 70 70 68 68 227,900
2014/04/18 71 72 69 69 347,600
2014/04/17 66 70 66 70 663,200
2014/04/16 65 67 65 66 112,200
2014/04/15 67 67 65 65 135,200
2014/04/14 65 67 65 66 249,000
2014/04/11 64 66 63 65 542,400
2014/04/10 69 70 65 65 488,700
2014/04/09 69 69 68 68 124,300
2014/04/08 69 69 68 69 312,300
2014/04/07 70 71 68 69 337,000
2014/04/04 72 72 70 71 113,200
2014/04/03 71 73 71 72 233,200
2014/04/02 72 72 70 71 195,700
2014/04/01 71 72 70 72 260,600
2014/03/31 71 71 69 71 206,100
2014/03/28 71 71 69 71 384,700
2014/03/27 72 72 67 72 1,107,600
2014/03/26 73 74 71 71 345,800
2014/03/25 75 76 73 73 473,700
2014/03/24 73 76 73 75 516,500
2014/03/20 75 76 72 74 535,100
2014/03/19 73 76 72 76 959,000
2014/03/18 74 74 71 72 1,015,800
2014/03/17 76 76 71 73 1,179,200
2014/03/14 73 77 73 75 965,200
2014/03/13 78 79 76 78 815,500
2014/03/12 75 78 74 78 1,498,900
2014/03/11 71 76 70 75 2,174,300
2014/03/10 71 71 70 71 51,400
2014/03/07 70 71 70 70 233,600
2014/03/06 70 71 69 69 292,700
2014/03/05 71 71 69 69 371,100
2014/03/04 68 71 67 71 857,200
2014/03/03 69 69 68 68 216,500
2014/02/28 69 70 68 69 474,800
2014/02/27 70 71 69 70 364,400
2014/02/26 71 71 70 70 150,500
2014/02/25 71 71 70 71 543,700
2014/02/24 71 72 70 70 324,700
2014/02/21 71 73 71 71 333,500
2014/02/20 72 73 70 71 582,700
2014/02/19 73 73 71 72 772,400
2014/02/18 71 74 71 73 661,700
2014/02/17 69 72 69 72 922,100
2014/02/14 80 82 67 70 7,699,600
2014/02/13 77 77 71 74 1,729,400
2014/02/12 76 80 76 78 1,955,400
2014/02/10 71 76 71 75 1,522,200
2014/02/07 69 70 68 70 366,100
2014/02/06 65 69 65 67 510,400
2014/02/05 64 67 63 64 751,600
2014/02/04 60 65 60 62 1,054,700
2014/02/03 69 70 66 66 1,036,700
2014/01/31 72 73 68 70 1,166,900
2014/01/30 71 72 70 71 903,200
2014/01/29 72 74 71 74 1,137,400
2014/01/28 69 72 69 71 434,100
2014/01/27 69 70 68 68 856,300
2014/01/24 72 72 69 72 1,348,100
2014/01/23 72 73 71 73 768,300
2014/01/22 72 73 70 71 1,270,100
2014/01/21 71 74 71 71 1,177,000
2014/01/20 71 71 69 70 1,444,900
2014/01/17 67 70 66 69 1,005,700
2014/01/16 69 73 67 67 2,318,300
2014/01/15 68 70 67 68 956,200
2014/01/14 67 69 66 68 1,138,700
2014/01/10 65 69 64 69 2,031,800
2014/01/09 63 64 62 64 560,400
2014/01/08 62 62 61 62 326,900
2014/01/07 61 62 60 60 171,800
2014/01/06 61 63 61 61 414,900

このページの先頭へ