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
2017/12/29 85 87 85 87 71,300
2017/12/28 84 87 84 87 208,800
2017/12/27 84 85 83 85 112,000
2017/12/26 84 85 83 83 320,700
2017/12/25 86 87 84 84 396,200
2017/12/22 87 87 86 86 156,400
2017/12/21 87 88 85 88 434,800
2017/12/20 86 87 86 87 117,800
2017/12/19 86 87 86 86 76,100
2017/12/18 88 88 86 86 217,900
2017/12/15 89 89 87 87 224,900
2017/12/14 87 89 86 89 481,000
2017/12/13 87 88 86 87 259,500
2017/12/12 87 88 87 87 196,000
2017/12/11 86 89 86 87 258,500
2017/12/08 87 87 85 87 210,300
2017/12/07 85 87 85 87 148,800
2017/12/06 85 86 84 86 351,500
2017/12/05 87 88 85 87 379,700
2017/12/04 89 89 87 87 77,900
2017/12/01 89 91 88 88 191,100
2017/11/30 90 90 88 89 193,100
2017/11/29 91 91 86 90 1,160,600
2017/11/28 89 90 88 90 562,900
2017/11/27 86 89 86 89 407,700
2017/11/24 85 87 85 85 156,100
2017/11/22 85 86 84 85 208,300
2017/11/21 85 86 84 85 192,500
2017/11/20 85 87 83 84 424,800
2017/11/17 85 88 85 85 430,700
2017/11/16 84 85 84 84 148,100
2017/11/15 86 86 84 85 207,200
2017/11/14 87 87 85 85 353,300
2017/11/13 88 90 87 87 276,300
2017/11/10 88 89 87 87 270,600
2017/11/09 90 92 88 89 491,400
2017/11/08 87 90 87 89 326,800
2017/11/07 90 91 86 87 665,100
2017/11/06 91 92 90 90 427,000
2017/11/02 95 97 89 90 992,100
2017/11/01 98 99 95 95 1,087,900
2017/10/31 104 106 95 99 3,001,700
2017/10/30 91 107 91 101 7,346,600
2017/10/27 89 91 88 91 1,189,100
2017/10/26 84 92 83 89 2,673,000
2017/10/25 84 85 84 84 86,100
2017/10/24 85 85 83 85 347,300
2017/10/23 85 85 84 85 47,400
2017/10/20 86 86 84 84 159,200
2017/10/19 86 87 85 87 317,800
2017/10/18 84 86 84 86 174,900
2017/10/17 85 85 84 84 156,500
2017/10/16 85 85 84 85 164,400
2017/10/13 85 86 84 85 84,700
2017/10/12 84 85 84 85 113,100
2017/10/11 84 85 84 84 128,300
2017/10/10 85 86 84 85 143,100
2017/10/06 85 86 85 85 119,500
2017/10/05 86 86 85 85 107,500
2017/10/04 87 87 85 86 101,100
2017/10/03 87 87 85 87 203,600
2017/10/02 86 87 85 87 207,200
2017/09/29 86 86 84 85 97,300
2017/09/28 85 86 85 86 150,600
2017/09/27 85 86 84 85 86,100
2017/09/26 86 86 84 85 171,200
2017/09/25 84 88 83 86 370,700
2017/09/22 86 87 83 83 310,000
2017/09/21 87 88 86 87 186,100
2017/09/20 88 88 86 87 126,800
2017/09/19 87 88 85 88 141,700
2017/09/15 86 86 85 85 88,900
2017/09/14 88 88 85 85 228,800
2017/09/13 85 88 84 88 277,600
2017/09/12 85 85 83 85 199,300
2017/09/11 83 85 83 85 221,800
2017/09/08 83 84 82 82 62,700
2017/09/07 83 84 82 82 131,000
2017/09/06 82 84 81 82 284,300
2017/09/05 88 88 82 82 638,000
2017/09/04 87 88 86 88 353,900
2017/09/01 86 90 86 87 790,700
2017/08/31 87 87 86 86 99,800
2017/08/30 87 88 86 87 151,100
2017/08/29 86 87 86 86 127,200
2017/08/28 87 87 86 87 73,600
2017/08/25 86 87 85 85 185,700
2017/08/24 86 87 85 86 121,300
2017/08/23 85 87 84 85 274,600
2017/08/22 84 88 84 84 475,600
2017/08/21 86 86 84 84 199,200
2017/08/18 87 87 85 85 224,800
2017/08/17 88 88 86 87 225,800
2017/08/16 87 89 86 88 293,400
2017/08/15 86 89 86 87 303,500
2017/08/14 87 88 85 87 320,700
2017/08/10 90 90 86 86 420,900
2017/08/09 91 91 87 90 429,400
2017/08/08 90 92 89 92 293,800
2017/08/07 91 92 89 90 357,000
2017/08/04 87 92 86 91 561,600
2017/08/03 88 89 86 87 289,300
2017/08/02 85 92 85 88 1,179,900
2017/08/01 88 89 85 85 506,100
2017/07/31 92 93 87 88 1,062,300
2017/07/28 97 97 91 92 1,229,700
2017/07/27 96 99 95 95 935,000
2017/07/26 97 99 95 95 799,400
2017/07/25 100 100 95 97 1,042,800
2017/07/24 98 108 95 99 4,683,100
2017/07/21 91 106 90 97 4,205,600
2017/07/20 95 98 91 92 1,596,600
2017/07/19 92 96 92 96 1,559,000
2017/07/18 96 97 92 92 2,429,300
2017/07/14 102 103 95 98 7,400,600
2017/07/13 120 122 107 110 3,352,500
2017/07/12 128 128 121 124 3,497,500
2017/07/11 124 143 115 129 28,875,600
2017/07/10 89 119 89 119 9,519,400
2017/07/07 88 91 87 89 702,600
2017/07/06 93 94 89 90 1,023,500
2017/07/05 86 95 86 93 3,922,300
2017/07/04 95 100 85 87 8,153,300
2017/07/03 79 95 78 93 10,986,700
2017/06/30 78 82 77 77 2,432,900
2017/06/29 71 82 70 77 6,160,900
2017/06/28 71 73 70 71 630,700
2017/06/27 73 73 70 71 884,800
2017/06/26 71 77 70 71 1,676,200
2017/06/23 74 75 67 72 2,962,700
2017/06/22 77 78 74 74 1,294,900
2017/06/21 76 78 73 78 2,246,200
2017/06/20 96 98 76 78 12,766,100
2017/06/19 71 98 71 92 24,143,200
2017/06/16 71 71 68 68 565,600
2017/06/15 75 77 70 71 1,454,200
2017/06/14 70 78 70 72 3,474,600
2017/06/13 68 70 67 70 1,245,000
2017/06/12 66 70 64 67 1,391,600
2017/06/09 62 67 61 65 1,570,500
2017/06/08 60 62 59 62 358,000
2017/06/07 60 61 59 59 109,300
2017/06/06 60 60 59 59 27,000
2017/06/05 60 61 59 60 99,100
2017/06/02 58 60 58 60 203,000
2017/06/01 59 59 58 59 50,000
2017/05/31 59 59 58 59 30,600
2017/05/30 59 59 58 59 29,900
2017/05/29 58 59 58 58 36,200
2017/05/26 59 59 58 58 26,600
2017/05/25 59 59 58 59 52,300
2017/05/24 59 60 59 59 97,100
2017/05/23 58 59 58 59 60,500
2017/05/22 57 58 57 58 34,500
2017/05/19 58 58 57 57 35,600
2017/05/18 57 59 57 58 215,600
2017/05/17 58 58 57 57 29,600
2017/05/16 58 58 57 58 114,900
2017/05/15 58 59 58 58 25,300
2017/05/12 58 59 58 58 42,800
2017/05/11 59 59 58 59 34,600
2017/05/10 58 59 58 58 27,700
2017/05/09 59 59 58 59 29,600
2017/05/08 59 59 58 59 94,800
2017/05/02 57 59 57 59 36,000
2017/05/01 58 59 57 57 15,400
2017/04/28 58 59 57 57 30,200
2017/04/27 59 59 57 57 63,800
2017/04/26 59 59 58 58 9,700
2017/04/25 59 59 58 58 15,400
2017/04/24 57 59 57 58 84,800
2017/04/21 57 57 56 57 61,800
2017/04/20 56 57 56 57 65,000
2017/04/19 58 58 56 57 18,400
2017/04/18 56 57 56 57 58,400
2017/04/17 55 56 55 55 21,900
2017/04/14 54 56 54 55 35,300
2017/04/13 54 55 54 55 60,000
2017/04/12 57 57 53 55 445,300
2017/04/11 58 59 57 58 117,200
2017/04/10 58 59 58 59 39,100
2017/04/07 58 59 58 58 103,800
2017/04/06 58 59 58 58 66,400
2017/04/05 58 59 58 58 46,000
2017/04/04 59 60 58 58 97,800
2017/04/03 59 60 59 60 15,900
2017/03/31 60 60 59 59 33,800
2017/03/30 60 60 59 60 42,200
2017/03/29 60 60 59 60 69,200
2017/03/28 61 61 60 61 21,800
2017/03/27 60 60 59 60 44,300
2017/03/24 60 61 59 59 61,200
2017/03/23 61 61 59 59 368,000
2017/03/22 60 61 59 60 166,300
2017/03/21 61 61 60 60 45,800
2017/03/17 61 61 60 60 96,600
2017/03/16 61 62 60 60 145,700
2017/03/15 61 63 61 62 241,800
2017/03/14 60 62 60 62 47,400
2017/03/13 60 62 60 61 31,800
2017/03/10 61 61 60 61 17,100
2017/03/09 61 62 60 60 140,300
2017/03/08 61 61 60 60 26,800
2017/03/07 60 61 60 60 29,600
2017/03/06 61 61 60 60 24,300
2017/03/03 62 62 60 60 76,000
2017/03/02 60 62 60 60 293,100
2017/03/01 60 61 60 61 92,000
2017/02/28 60 61 59 60 69,300
2017/02/27 60 61 59 60 169,100
2017/02/24 59 61 59 61 110,500
2017/02/23 60 60 59 60 41,000
2017/02/22 59 61 59 60 154,000
2017/02/21 59 60 59 60 29,100
2017/02/20 59 60 59 59 67,900
2017/02/17 59 60 59 60 49,100
2017/02/16 59 60 59 60 18,700
2017/02/15 59 60 59 59 14,900
2017/02/14 60 60 59 59 172,000
2017/02/13 60 61 59 61 150,100
2017/02/10 61 61 60 60 84,600
2017/02/09 61 61 60 60 124,200
2017/02/08 61 61 60 61 41,300
2017/02/07 60 62 60 61 141,800
2017/02/06 61 61 60 60 169,300
2017/02/03 60 61 59 61 135,600
2017/02/02 60 61 59 60 281,600
2017/02/01 60 60 59 59 59,200
2017/01/31 59 61 59 59 338,200
2017/01/30 59 60 59 60 46,200
2017/01/27 58 60 58 60 72,600
2017/01/26 59 59 58 58 115,100
2017/01/25 59 60 58 59 64,900
2017/01/24 59 59 58 59 24,900
2017/01/23 59 59 58 59 60,600
2017/01/20 59 60 58 58 73,000
2017/01/19 58 60 58 60 90,700
2017/01/18 59 59 57 58 172,100
2017/01/17 59 60 58 59 56,200
2017/01/16 59 60 58 59 93,800
2017/01/13 59 60 58 59 131,700
2017/01/12 58 59 58 59 66,000
2017/01/11 58 59 58 59 75,500
2017/01/10 58 60 58 58 253,100
2017/01/06 58 59 57 58 59,400
2017/01/05 58 59 57 59 137,300
2017/01/04 56 58 56 58 83,600

このページの先頭へ