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
2018/12/28 48 50 48 50 149,900
2018/12/27 49 50 48 50 226,400
2018/12/26 47 48 44 46 470,900
2018/12/25 46 47 44 45 596,600
2018/12/21 53 54 49 49 357,000
2018/12/20 60 60 54 54 414,400
2018/12/19 61 62 56 58 377,400
2018/12/18 64 64 61 61 147,600
2018/12/17 66 66 64 64 91,200
2018/12/14 65 67 65 66 61,900
2018/12/13 66 67 65 67 54,000
2018/12/12 65 66 63 66 181,600
2018/12/11 67 67 65 65 180,000
2018/12/10 69 70 66 66 213,200
2018/12/07 70 71 69 69 64,300
2018/12/06 71 72 69 69 153,100
2018/12/05 71 72 71 71 102,000
2018/12/04 71 72 71 71 46,500
2018/12/03 72 72 71 71 34,300
2018/11/30 71 72 71 72 200,500
2018/11/29 73 73 71 72 64,900
2018/11/28 72 73 72 73 41,900
2018/11/27 73 73 71 72 90,000
2018/11/26 73 73 71 72 99,500
2018/11/22 72 74 72 73 70,300
2018/11/21 72 73 71 72 35,800
2018/11/20 71 73 71 73 131,000
2018/11/19 71 72 70 71 113,200
2018/11/16 71 72 70 70 59,900
2018/11/15 71 72 71 71 108,400
2018/11/14 72 74 70 72 632,500
2018/11/13 75 76 74 74 264,900
2018/11/12 73 74 72 74 51,200
2018/11/09 73 74 72 73 31,500
2018/11/08 73 74 72 74 254,200
2018/11/07 73 74 71 71 377,000
2018/11/06 73 74 72 74 21,000
2018/11/05 74 74 72 74 103,900
2018/11/02 72 75 72 75 183,500
2018/11/01 72 73 71 73 31,700
2018/10/31 72 72 71 72 59,400
2018/10/30 70 72 70 72 98,500
2018/10/29 72 73 70 70 164,600
2018/10/26 74 74 72 72 116,300
2018/10/25 73 74 73 73 94,400
2018/10/24 74 75 73 75 63,800
2018/10/23 76 76 73 74 278,200
2018/10/22 77 78 76 76 95,100
2018/10/19 77 79 74 78 942,900
2018/10/18 73 76 73 75 326,800
2018/10/17 73 73 72 72 79,300
2018/10/16 73 74 72 73 103,000
2018/10/15 72 73 72 73 117,600
2018/10/12 72 73 72 72 140,800
2018/10/11 72 73 72 73 191,000
2018/10/10 75 76 74 75 307,700
2018/10/09 74 76 73 74 291,500
2018/10/05 73 74 73 74 106,100
2018/10/04 73 74 73 74 44,000
2018/10/03 73 73 72 73 76,400
2018/10/02 73 74 72 73 161,200
2018/10/01 73 74 73 74 22,400
2018/09/28 74 74 73 74 75,800
2018/09/27 74 75 73 74 21,300
2018/09/26 73 75 73 75 105,100
2018/09/25 74 75 74 75 111,200
2018/09/21 74 75 73 74 99,700
2018/09/20 74 75 73 73 103,000
2018/09/19 74 75 74 75 12,500
2018/09/18 73 75 73 75 61,300
2018/09/14 73 75 73 73 58,400
2018/09/13 74 75 73 74 27,100
2018/09/12 74 75 74 74 27,700
2018/09/11 74 75 74 75 71,700
2018/09/10 75 75 74 74 28,300
2018/09/07 76 76 75 75 70,200
2018/09/06 76 77 75 76 117,400
2018/09/05 76 77 76 76 51,100
2018/09/04 76 77 76 77 29,400
2018/09/03 77 77 76 76 48,700
2018/08/31 76 77 76 76 56,100
2018/08/30 75 77 75 76 138,700
2018/08/29 76 76 75 76 54,300
2018/08/28 75 76 75 76 114,400
2018/08/27 74 76 74 76 109,600
2018/08/24 74 75 74 74 39,400
2018/08/23 74 74 73 74 85,600
2018/08/22 75 75 73 74 147,300
2018/08/21 75 76 74 75 157,400
2018/08/20 75 77 74 76 268,300
2018/08/17 76 76 74 75 364,300
2018/08/16 80 82 75 76 1,684,300
2018/08/15 74 83 74 82 4,186,100
2018/08/14 72 73 71 73 38,700
2018/08/13 72 73 71 72 48,300
2018/08/10 73 73 72 72 125,300
2018/08/09 74 74 73 73 24,000
2018/08/08 73 74 73 74 3,900
2018/08/07 73 74 72 73 43,700
2018/08/06 74 74 72 72 55,600
2018/08/03 74 74 73 74 97,800
2018/08/02 75 75 74 74 21,300
2018/08/01 75 75 74 75 31,500
2018/07/31 74 75 73 75 104,200
2018/07/30 74 75 73 74 125,000
2018/07/27 72 74 72 74 61,500
2018/07/26 73 74 73 73 61,200
2018/07/25 73 74 72 72 86,500
2018/07/24 71 73 71 73 114,600
2018/07/23 72 72 71 71 44,900
2018/07/20 72 73 71 71 55,200
2018/07/19 72 73 71 71 57,100
2018/07/18 72 73 71 72 32,700
2018/07/17 71 73 71 72 50,400
2018/07/13 71 72 70 71 89,100
2018/07/12 72 72 71 71 49,000
2018/07/11 73 73 71 72 47,400
2018/07/10 73 73 72 72 23,300
2018/07/09 71 73 71 72 70,800
2018/07/06 71 72 70 71 71,100
2018/07/05 73 73 70 70 218,300
2018/07/04 73 74 72 72 137,400
2018/07/03 73 74 73 74 75,300
2018/07/02 74 75 73 73 259,800
2018/06/29 73 74 73 73 68,000
2018/06/28 74 75 73 73 181,600
2018/06/27 72 76 72 75 517,700
2018/06/26 71 72 70 71 175,100
2018/06/25 73 74 71 72 246,400
2018/06/22 74 74 72 73 297,800
2018/06/21 75 76 73 74 743,900
2018/06/20 77 78 74 75 456,700
2018/06/19 79 80 77 78 356,000
2018/06/18 81 81 78 80 577,000
2018/06/15 81 82 80 82 169,200
2018/06/14 83 84 80 80 524,600
2018/06/13 82 85 82 83 820,100
2018/06/12 82 82 81 82 121,600
2018/06/11 81 83 81 81 81,800
2018/06/08 82 82 81 81 53,800
2018/06/07 81 83 81 82 115,500
2018/06/06 81 83 81 81 114,900
2018/06/05 82 83 81 81 105,700
2018/06/04 81 82 81 81 35,000
2018/06/01 81 82 81 81 35,800
2018/05/31 82 82 81 81 40,200
2018/05/30 81 82 80 80 70,800
2018/05/29 81 82 81 81 144,000
2018/05/28 83 83 81 81 40,600
2018/05/25 82 83 81 82 32,700
2018/05/24 82 83 81 83 92,300
2018/05/23 83 83 81 83 63,400
2018/05/22 81 83 81 83 87,300
2018/05/21 80 81 80 80 88,900
2018/05/18 82 82 80 81 172,700
2018/05/17 83 83 81 82 128,600
2018/05/16 81 84 81 82 228,200
2018/05/15 80 81 79 81 40,600
2018/05/14 80 82 80 80 157,400
2018/05/11 80 81 80 80 77,600
2018/05/10 81 81 80 80 25,700
2018/05/09 80 81 80 81 19,400
2018/05/08 80 81 80 81 73,600
2018/05/07 81 81 80 80 36,900
2018/05/02 80 81 80 80 17,400
2018/05/01 80 81 79 81 110,700
2018/04/27 81 82 80 80 132,200
2018/04/26 81 82 81 82 80,800
2018/04/25 81 82 81 81 72,200
2018/04/24 84 84 81 82 153,000
2018/04/23 82 84 81 84 275,600
2018/04/20 80 82 80 82 124,900
2018/04/19 79 81 79 80 38,500
2018/04/18 80 81 80 81 24,200
2018/04/17 80 81 79 81 54,900
2018/04/16 80 81 79 81 86,600
2018/04/13 80 81 79 81 176,400
2018/04/12 80 81 80 81 12,300
2018/04/11 81 82 80 81 42,100
2018/04/10 81 82 80 81 29,900
2018/04/09 81 82 81 81 62,100
2018/04/06 81 82 81 81 76,900
2018/04/05 81 82 81 81 31,300
2018/04/04 81 82 81 81 52,900
2018/04/03 81 82 80 81 90,300
2018/04/02 81 82 81 81 52,700
2018/03/30 83 83 82 82 70,700
2018/03/29 83 84 82 83 70,000
2018/03/28 83 84 82 82 107,900
2018/03/27 83 85 83 84 117,800
2018/03/26 82 83 82 82 153,700
2018/03/23 83 84 83 83 153,600
2018/03/22 84 84 83 84 41,500
2018/03/20 83 84 83 83 79,700
2018/03/19 84 84 83 83 36,000
2018/03/16 84 85 84 84 80,500
2018/03/15 83 85 83 85 139,900
2018/03/14 84 84 83 84 31,400
2018/03/13 83 84 82 84 98,500
2018/03/12 82 83 82 82 81,700
2018/03/09 82 83 82 82 75,900
2018/03/08 82 83 82 82 65,900
2018/03/07 82 83 81 82 85,000
2018/03/06 82 83 82 82 23,400
2018/03/05 82 83 81 81 79,300
2018/03/02 82 84 82 83 192,100
2018/03/01 84 84 83 84 63,200
2018/02/28 85 86 84 84 67,400
2018/02/27 85 87 84 85 228,400
2018/02/26 84 86 83 85 190,400
2018/02/23 85 85 83 83 99,800
2018/02/22 85 85 84 85 78,900
2018/02/21 84 85 84 85 73,200
2018/02/20 85 85 83 83 140,900
2018/02/19 84 85 83 85 261,600
2018/02/16 82 84 82 83 92,200
2018/02/15 80 82 80 81 76,300
2018/02/14 81 82 80 80 114,000
2018/02/13 80 82 80 80 138,800
2018/02/09 80 81 79 80 234,200
2018/02/08 83 83 82 82 52,800
2018/02/07 85 85 83 83 315,400
2018/02/06 85 85 79 83 1,165,900
2018/02/05 90 90 87 88 257,900
2018/02/02 90 92 89 90 153,100
2018/02/01 89 91 89 91 299,500
2018/01/31 90 90 88 88 255,500
2018/01/30 93 93 90 90 144,900
2018/01/29 93 93 91 92 221,600
2018/01/26 91 93 91 93 265,800
2018/01/25 92 92 91 91 40,500
2018/01/24 92 92 91 92 225,700
2018/01/23 93 93 92 93 147,300
2018/01/22 93 94 92 92 86,500
2018/01/19 93 94 91 93 313,400
2018/01/18 94 96 93 93 472,600
2018/01/17 92 94 91 93 431,100
2018/01/16 96 98 93 93 1,160,900
2018/01/15 92 96 91 95 1,398,900
2018/01/12 90 92 89 92 528,200
2018/01/11 89 92 88 89 821,300
2018/01/10 87 90 86 89 626,600
2018/01/09 86 88 85 87 269,900
2018/01/05 87 87 85 85 88,400
2018/01/04 87 87 86 86 57,200

このページの先頭へ