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
2016/12/30 56 57 56 56 23,300
2016/12/29 57 57 55 57 127,000
2016/12/28 56 57 55 57 33,100
2016/12/27 56 57 55 56 160,800
2016/12/26 57 58 55 56 176,900
2016/12/22 57 58 56 56 115,100
2016/12/21 57 58 57 57 90,500
2016/12/20 57 58 57 57 143,100
2016/12/19 58 58 57 58 221,500
2016/12/16 59 59 58 59 81,300
2016/12/15 59 60 58 59 147,500
2016/12/14 59 60 59 60 162,100
2016/12/13 61 61 59 59 139,300
2016/12/12 58 61 58 60 570,600
2016/12/09 58 59 57 58 219,000
2016/12/08 58 58 57 58 77,300
2016/12/07 58 58 57 57 96,400
2016/12/06 58 58 57 57 92,800
2016/12/05 57 58 57 57 154,500
2016/12/02 60 60 57 58 216,400
2016/12/01 59 60 58 59 207,800
2016/11/30 56 59 56 59 229,000
2016/11/29 57 57 56 56 45,500
2016/11/28 57 58 56 56 62,700
2016/11/25 56 57 55 57 69,900
2016/11/24 56 57 55 57 165,900
2016/11/22 56 56 54 55 128,600
2016/11/21 54 56 54 56 71,800
2016/11/18 53 55 53 54 120,700
2016/11/17 52 54 52 53 77,900
2016/11/16 53 54 52 54 72,800
2016/11/15 53 54 52 53 130,600
2016/11/14 52 54 51 52 222,300
2016/11/11 51 52 51 52 55,600
2016/11/10 51 52 51 52 110,000
2016/11/09 52 53 50 51 143,700
2016/11/08 52 53 52 52 21,200
2016/11/07 53 54 52 52 31,600
2016/11/04 52 54 52 52 125,600
2016/11/02 53 54 52 52 172,100
2016/11/01 54 55 53 53 65,600
2016/10/31 54 55 54 54 144,700
2016/10/28 54 55 54 54 63,400
2016/10/27 54 55 54 54 79,700
2016/10/26 55 55 54 55 38,100
2016/10/25 55 56 54 54 91,300
2016/10/24 54 55 54 54 10,900
2016/10/21 54 55 54 54 96,200
2016/10/20 55 56 54 54 85,200
2016/10/19 55 56 54 54 50,400
2016/10/18 54 56 54 55 130,600
2016/10/17 55 55 54 55 68,200
2016/10/14 54 55 54 54 85,000
2016/10/13 55 56 54 54 89,700
2016/10/12 54 55 54 55 60,100
2016/10/11 54 55 54 54 67,600
2016/10/07 55 55 54 54 86,900
2016/10/06 55 56 55 55 164,900
2016/10/05 56 56 54 55 143,100
2016/10/04 56 57 55 56 108,000
2016/10/03 59 59 56 56 136,300
2016/09/30 59 60 58 58 31,800
2016/09/29 59 60 59 59 13,200
2016/09/28 60 60 58 59 90,600
2016/09/27 60 61 60 61 53,200
2016/09/26 60 61 59 60 68,500
2016/09/23 59 60 59 60 46,100
2016/09/21 60 60 59 60 34,600
2016/09/20 59 60 59 60 66,100
2016/09/16 59 60 58 59 229,900
2016/09/15 60 61 59 60 88,100
2016/09/14 62 62 58 61 411,500
2016/09/13 63 63 61 62 63,200
2016/09/12 63 63 62 62 50,500
2016/09/09 62 64 62 63 271,700
2016/09/08 62 63 62 62 70,900
2016/09/07 62 63 61 62 78,800
2016/09/06 61 63 61 62 177,400
2016/09/05 61 62 60 60 36,100
2016/09/02 61 62 60 61 60,700
2016/09/01 61 62 60 62 90,300
2016/08/31 61 62 61 61 42,400
2016/08/30 63 63 61 61 27,900
2016/08/29 62 63 61 63 116,500
2016/08/26 63 63 61 63 207,600
2016/08/25 63 64 63 63 78,900
2016/08/24 64 64 63 64 44,400
2016/08/23 64 65 63 63 46,400
2016/08/22 64 65 64 64 21,800
2016/08/19 64 65 63 63 103,300
2016/08/18 64 65 63 64 47,300
2016/08/17 63 64 63 63 110,300
2016/08/16 66 68 63 63 542,500
2016/08/15 65 66 65 65 28,700
2016/08/12 65 67 64 66 312,900
2016/08/10 67 68 66 67 62,400
2016/08/09 66 67 65 67 36,300
2016/08/08 65 66 65 65 34,000
2016/08/05 65 66 64 65 77,200
2016/08/04 65 66 64 64 341,300
2016/08/03 64 75 64 65 2,415,600
2016/08/02 65 65 64 65 23,900
2016/08/01 64 65 64 65 31,000
2016/07/29 65 65 63 65 169,600
2016/07/28 65 66 65 65 33,100
2016/07/27 66 66 65 65 76,300
2016/07/26 65 66 65 65 49,300
2016/07/25 66 66 65 65 36,300
2016/07/22 65 66 65 65 19,800
2016/07/21 65 67 65 66 121,100
2016/07/20 65 66 65 65 33,700
2016/07/19 65 66 65 65 42,400
2016/07/15 66 66 65 65 28,200
2016/07/14 65 66 65 66 84,800
2016/07/13 65 65 64 65 116,700
2016/07/12 65 65 64 65 63,000
2016/07/11 65 66 63 63 202,200
2016/07/08 65 66 64 65 54,500
2016/07/07 65 66 64 65 74,600
2016/07/06 65 66 64 66 133,300
2016/07/05 64 66 64 66 251,200
2016/07/04 65 67 65 67 50,800
2016/07/01 65 66 64 65 56,600
2016/06/30 67 67 64 65 200,800
2016/06/29 63 67 63 67 103,500
2016/06/28 60 62 60 62 64,800
2016/06/27 60 62 59 61 269,100
2016/06/24 69 69 42 60 655,400
2016/06/23 67 68 67 67 20,500
2016/06/22 67 68 67 67 15,100
2016/06/21 67 68 67 67 29,200
2016/06/20 67 68 67 67 40,900
2016/06/17 66 68 66 66 43,400
2016/06/16 68 68 65 66 111,400
2016/06/15 67 68 66 68 62,300
2016/06/14 69 69 67 67 193,300
2016/06/13 69 70 68 68 76,300
2016/06/10 70 70 69 69 81,400
2016/06/09 70 70 69 69 67,000
2016/06/08 70 71 69 69 302,200
2016/06/07 71 71 70 70 82,200
2016/06/06 70 71 70 70 52,000
2016/06/03 71 71 70 70 51,900
2016/06/02 70 72 70 71 62,500
2016/06/01 71 72 70 70 75,500
2016/05/31 72 72 70 71 43,900
2016/05/30 71 72 70 70 79,800
2016/05/27 71 71 70 71 58,700
2016/05/26 71 72 70 71 56,400
2016/05/25 72 73 71 71 157,100
2016/05/24 71 72 70 71 53,600
2016/05/23 72 72 70 70 184,200
2016/05/20 72 72 71 71 64,400
2016/05/19 71 72 70 72 277,300
2016/05/18 73 73 71 71 162,100
2016/05/17 72 73 70 73 560,800
2016/05/16 73 77 73 77 812,000
2016/05/13 72 72 71 72 121,500
2016/05/12 71 73 71 72 80,500
2016/05/11 72 72 71 71 59,200
2016/05/10 71 72 71 71 65,900
2016/05/09 70 72 70 71 137,700
2016/05/06 71 72 70 70 88,900
2016/05/02 72 72 70 71 82,400
2016/04/28 73 74 71 72 236,400
2016/04/27 73 73 72 73 88,400
2016/04/26 72 73 72 73 103,000
2016/04/25 73 73 72 72 119,700
2016/04/22 73 73 72 72 170,800
2016/04/21 72 73 71 72 248,400
2016/04/20 73 73 71 72 146,300
2016/04/19 73 73 72 73 192,200
2016/04/18 72 73 71 73 142,200
2016/04/15 72 73 72 72 148,200
2016/04/14 73 74 72 73 145,900
2016/04/13 73 74 72 72 188,100
2016/04/12 71 73 71 72 132,500
2016/04/11 73 73 70 71 200,600
2016/04/08 71 73 70 73 142,200
2016/04/07 72 72 70 72 46,500
2016/04/06 68 71 68 71 120,800
2016/04/05 71 72 68 68 214,500
2016/04/04 71 72 70 71 80,100
2016/04/01 73 73 70 70 190,300
2016/03/31 72 73 72 72 131,600
2016/03/30 74 74 72 72 182,100
2016/03/29 75 75 72 73 422,300
2016/03/28 77 77 75 75 210,100
2016/03/25 76 78 76 77 140,100
2016/03/24 75 78 75 78 213,200
2016/03/23 76 77 75 75 210,200
2016/03/22 75 76 74 76 227,500
2016/03/18 74 75 73 74 279,800
2016/03/17 77 77 74 74 285,200
2016/03/16 76 78 75 75 361,800
2016/03/15 79 79 77 77 232,800
2016/03/14 78 79 77 77 556,000
2016/03/11 81 82 77 77 1,174,700
2016/03/10 82 84 81 82 441,400
2016/03/09 81 84 80 81 528,800
2016/03/08 84 84 80 82 621,000
2016/03/07 82 84 78 83 1,854,000
2016/03/04 73 81 73 78 3,063,300
2016/03/03 71 72 70 72 463,100
2016/03/02 72 72 70 70 341,000
2016/03/01 69 72 68 72 188,100
2016/02/29 68 70 68 69 252,100
2016/02/26 69 69 67 68 144,700
2016/02/25 68 68 67 67 64,100
2016/02/24 68 68 67 67 127,100
2016/02/23 69 70 67 67 251,400
2016/02/22 68 69 67 68 179,100
2016/02/19 66 68 66 68 125,700
2016/02/18 67 68 66 66 260,700
2016/02/17 67 68 66 67 588,600
2016/02/16 69 69 66 69 501,700
2016/02/15 69 71 66 68 659,000
2016/02/12 66 68 65 68 570,900
2016/02/10 70 71 67 69 363,300
2016/02/09 70 71 68 69 287,000
2016/02/08 67 75 67 74 742,200
2016/02/05 69 69 67 67 177,500
2016/02/04 69 70 68 69 146,600
2016/02/03 71 71 68 69 249,900
2016/02/02 73 73 71 71 122,300
2016/02/01 68 74 67 73 394,000
2016/01/29 67 68 66 66 162,800
2016/01/28 68 68 67 67 39,900
2016/01/27 67 68 66 68 106,900
2016/01/26 68 68 65 66 211,500
2016/01/25 67 69 67 67 173,900
2016/01/22 66 67 64 66 382,700
2016/01/21 65 66 62 64 554,000
2016/01/20 71 71 66 66 297,700
2016/01/19 70 71 70 71 113,100
2016/01/18 70 71 68 70 403,400
2016/01/15 71 73 70 72 271,000
2016/01/14 72 72 70 71 333,900
2016/01/13 71 73 71 72 102,100
2016/01/12 73 73 70 71 219,400
2016/01/08 71 73 71 73 108,300
2016/01/07 72 74 71 72 214,900
2016/01/06 74 75 72 72 533,100
2016/01/05 75 75 73 75 270,700
2016/01/04 75 76 74 74 337,900

このページの先頭へ