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 |
---|---|---|---|---|---|
2019/12/30 | 51 | 52 | 51 | 51 | 139,300 |
2019/12/27 | 52 | 53 | 52 | 52 | 100,400 |
2019/12/26 | 52 | 53 | 51 | 51 | 120,500 |
2019/12/25 | 52 | 53 | 52 | 53 | 105,700 |
2019/12/24 | 52 | 53 | 52 | 52 | 97,700 |
2019/12/23 | 52 | 53 | 52 | 52 | 45,400 |
2019/12/20 | 52 | 53 | 52 | 52 | 47,700 |
2019/12/19 | 52 | 53 | 52 | 52 | 278,300 |
2019/12/18 | 53 | 53 | 52 | 53 | 32,400 |
2019/12/17 | 53 | 54 | 52 | 53 | 65,700 |
2019/12/16 | 53 | 53 | 52 | 53 | 22,300 |
2019/12/13 | 52 | 53 | 52 | 53 | 22,000 |
2019/12/12 | 53 | 53 | 52 | 53 | 33,700 |
2019/12/11 | 53 | 54 | 52 | 53 | 40,500 |
2019/12/10 | 53 | 54 | 52 | 52 | 30,800 |
2019/12/09 | 52 | 54 | 52 | 54 | 74,700 |
2019/12/06 | 54 | 54 | 53 | 53 | 146,100 |
2019/12/05 | 53 | 54 | 53 | 54 | 26,900 |
2019/12/04 | 53 | 54 | 53 | 53 | 30,900 |
2019/12/03 | 53 | 54 | 53 | 53 | 12,000 |
2019/12/02 | 53 | 54 | 53 | 53 | 77,700 |
2019/11/29 | 53 | 54 | 53 | 54 | 32,800 |
2019/11/28 | 53 | 54 | 52 | 52 | 55,900 |
2019/11/27 | 53 | 54 | 52 | 54 | 72,300 |
2019/11/26 | 53 | 54 | 52 | 53 | 26,500 |
2019/11/25 | 53 | 54 | 52 | 54 | 44,100 |
2019/11/22 | 53 | 54 | 53 | 53 | 30,900 |
2019/11/21 | 53 | 54 | 52 | 54 | 126,300 |
2019/11/20 | 54 | 54 | 53 | 54 | 16,800 |
2019/11/19 | 53 | 54 | 53 | 54 | 26,100 |
2019/11/18 | 53 | 54 | 53 | 53 | 41,300 |
2019/11/15 | 53 | 54 | 53 | 54 | 80,400 |
2019/11/14 | 57 | 58 | 53 | 54 | 910,600 |
2019/11/13 | 61 | 61 | 59 | 59 | 281,900 |
2019/11/12 | 58 | 62 | 58 | 59 | 648,000 |
2019/11/11 | 60 | 61 | 56 | 57 | 538,400 |
2019/11/08 | 54 | 59 | 54 | 57 | 199,900 |
2019/11/07 | 55 | 55 | 53 | 53 | 46,700 |
2019/11/06 | 54 | 55 | 54 | 54 | 17,800 |
2019/11/05 | 54 | 55 | 54 | 54 | 46,800 |
2019/11/01 | 54 | 55 | 53 | 54 | 75,800 |
2019/10/31 | 54 | 54 | 53 | 54 | 51,800 |
2019/10/30 | 53 | 54 | 53 | 54 | 38,900 |
2019/10/29 | 54 | 54 | 53 | 53 | 20,100 |
2019/10/28 | 53 | 54 | 53 | 54 | 18,600 |
2019/10/25 | 54 | 54 | 53 | 53 | 30,100 |
2019/10/24 | 54 | 54 | 53 | 54 | 38,900 |
2019/10/23 | 53 | 54 | 53 | 54 | 21,400 |
2019/10/21 | 54 | 54 | 53 | 54 | 7,000 |
2019/10/18 | 53 | 54 | 53 | 53 | 28,000 |
2019/10/17 | 53 | 54 | 53 | 54 | 14,700 |
2019/10/16 | 53 | 54 | 53 | 54 | 24,200 |
2019/10/15 | 53 | 54 | 53 | 53 | 7,900 |
2019/10/11 | 54 | 54 | 53 | 53 | 8,200 |
2019/10/10 | 53 | 54 | 53 | 53 | 7,600 |
2019/10/09 | 53 | 54 | 53 | 53 | 3,200 |
2019/10/08 | 53 | 54 | 52 | 54 | 21,000 |
2019/10/07 | 52 | 54 | 52 | 54 | 10,500 |
2019/10/04 | 53 | 54 | 52 | 54 | 37,000 |
2019/10/03 | 53 | 54 | 52 | 52 | 22,800 |
2019/10/02 | 53 | 54 | 53 | 53 | 11,200 |
2019/10/01 | 52 | 54 | 52 | 54 | 75,600 |
2019/09/30 | 53 | 53 | 52 | 52 | 28,200 |
2019/09/27 | 54 | 54 | 51 | 52 | 140,100 |
2019/09/26 | 54 | 55 | 54 | 55 | 27,100 |
2019/09/25 | 54 | 55 | 54 | 55 | 35,400 |
2019/09/24 | 53 | 54 | 53 | 54 | 46,700 |
2019/09/20 | 54 | 54 | 53 | 54 | 11,300 |
2019/09/19 | 53 | 54 | 52 | 54 | 29,000 |
2019/09/18 | 53 | 53 | 52 | 53 | 37,000 |
2019/09/17 | 53 | 54 | 53 | 53 | 13,500 |
2019/09/13 | 53 | 54 | 53 | 54 | 13,900 |
2019/09/12 | 54 | 54 | 53 | 54 | 16,700 |
2019/09/11 | 53 | 54 | 52 | 54 | 18,900 |
2019/09/10 | 53 | 54 | 52 | 53 | 29,700 |
2019/09/09 | 54 | 54 | 53 | 54 | 8,000 |
2019/09/06 | 54 | 54 | 53 | 54 | 13,500 |
2019/09/05 | 53 | 55 | 53 | 54 | 52,300 |
2019/09/04 | 52 | 54 | 52 | 53 | 48,300 |
2019/09/03 | 53 | 53 | 51 | 52 | 52,700 |
2019/09/02 | 52 | 53 | 52 | 52 | 20,000 |
2019/08/30 | 53 | 53 | 52 | 53 | 9,500 |
2019/08/29 | 51 | 53 | 51 | 53 | 29,900 |
2019/08/28 | 53 | 53 | 52 | 53 | 59,800 |
2019/08/27 | 54 | 54 | 53 | 54 | 12,500 |
2019/08/26 | 53 | 54 | 52 | 54 | 56,300 |
2019/08/23 | 55 | 55 | 53 | 54 | 178,000 |
2019/08/22 | 56 | 56 | 55 | 56 | 69,700 |
2019/08/21 | 56 | 56 | 55 | 56 | 2,100 |
2019/08/20 | 56 | 56 | 55 | 56 | 17,400 |
2019/08/19 | 56 | 57 | 56 | 56 | 15,600 |
2019/08/16 | 56 | 56 | 55 | 56 | 9,700 |
2019/08/15 | 55 | 56 | 54 | 56 | 50,400 |
2019/08/14 | 55 | 58 | 55 | 56 | 130,000 |
2019/08/13 | 56 | 56 | 54 | 56 | 72,400 |
2019/08/09 | 56 | 56 | 56 | 56 | 13,900 |
2019/08/08 | 55 | 56 | 55 | 56 | 46,500 |
2019/08/07 | 55 | 56 | 54 | 55 | 36,600 |
2019/08/06 | 54 | 55 | 52 | 55 | 165,200 |
2019/08/05 | 56 | 56 | 55 | 55 | 11,900 |
2019/08/02 | 56 | 57 | 56 | 57 | 23,100 |
2019/08/01 | 56 | 57 | 56 | 57 | 17,100 |
2019/07/31 | 57 | 58 | 56 | 56 | 67,800 |
2019/07/30 | 56 | 57 | 56 | 57 | 40,000 |
2019/07/29 | 56 | 57 | 55 | 56 | 7,100 |
2019/07/26 | 56 | 57 | 55 | 56 | 55,100 |
2019/07/25 | 56 | 56 | 55 | 56 | 106,200 |
2019/07/24 | 55 | 57 | 55 | 56 | 107,400 |
2019/07/23 | 56 | 56 | 55 | 56 | 49,300 |
2019/07/22 | 57 | 57 | 56 | 56 | 12,000 |
2019/07/19 | 56 | 57 | 56 | 57 | 10,000 |
2019/07/18 | 56 | 57 | 55 | 56 | 41,600 |
2019/07/17 | 56 | 57 | 56 | 56 | 23,500 |
2019/07/16 | 57 | 57 | 56 | 56 | 10,200 |
2019/07/12 | 57 | 57 | 56 | 56 | 110,800 |
2019/07/11 | 57 | 57 | 56 | 57 | 20,700 |
2019/07/10 | 56 | 57 | 56 | 57 | 39,700 |
2019/07/09 | 57 | 57 | 56 | 56 | 4,700 |
2019/07/08 | 56 | 57 | 55 | 56 | 35,000 |
2019/07/05 | 55 | 56 | 55 | 55 | 39,800 |
2019/07/04 | 56 | 56 | 55 | 56 | 38,900 |
2019/07/03 | 56 | 56 | 55 | 56 | 23,500 |
2019/07/02 | 56 | 57 | 55 | 56 | 20,100 |
2019/07/01 | 55 | 58 | 55 | 56 | 55,600 |
2019/06/28 | 55 | 56 | 54 | 56 | 42,800 |
2019/06/27 | 55 | 56 | 54 | 56 | 38,100 |
2019/06/26 | 55 | 55 | 53 | 55 | 28,600 |
2019/06/25 | 55 | 55 | 54 | 54 | 35,700 |
2019/06/24 | 55 | 55 | 53 | 55 | 24,700 |
2019/06/21 | 54 | 55 | 54 | 55 | 80,100 |
2019/06/20 | 55 | 55 | 54 | 55 | 199,900 |
2019/06/19 | 54 | 55 | 54 | 55 | 28,600 |
2019/06/18 | 56 | 56 | 54 | 55 | 21,600 |
2019/06/17 | 55 | 56 | 55 | 56 | 6,200 |
2019/06/14 | 56 | 56 | 55 | 56 | 8,100 |
2019/06/13 | 56 | 56 | 55 | 56 | 38,300 |
2019/06/12 | 55 | 56 | 55 | 56 | 46,600 |
2019/06/11 | 55 | 55 | 54 | 55 | 8,500 |
2019/06/10 | 54 | 55 | 54 | 55 | 29,200 |
2019/06/07 | 54 | 55 | 54 | 54 | 84,600 |
2019/06/06 | 54 | 55 | 53 | 55 | 190,200 |
2019/06/05 | 55 | 56 | 54 | 54 | 46,900 |
2019/06/04 | 55 | 56 | 54 | 55 | 27,700 |
2019/06/03 | 56 | 56 | 54 | 55 | 53,300 |
2019/05/31 | 57 | 57 | 56 | 56 | 4,600 |
2019/05/30 | 56 | 58 | 56 | 57 | 27,200 |
2019/05/29 | 57 | 58 | 57 | 58 | 5,800 |
2019/05/28 | 58 | 59 | 57 | 58 | 55,600 |
2019/05/27 | 58 | 58 | 56 | 58 | 24,500 |
2019/05/24 | 57 | 58 | 56 | 57 | 15,400 |
2019/05/23 | 58 | 59 | 57 | 57 | 1,400 |
2019/05/22 | 57 | 59 | 57 | 58 | 18,800 |
2019/05/21 | 57 | 58 | 56 | 58 | 15,600 |
2019/05/20 | 58 | 58 | 57 | 57 | 18,300 |
2019/05/17 | 56 | 58 | 56 | 58 | 46,800 |
2019/05/16 | 56 | 57 | 54 | 56 | 91,500 |
2019/05/15 | 55 | 56 | 53 | 56 | 78,600 |
2019/05/14 | 55 | 55 | 52 | 55 | 94,100 |
2019/05/13 | 57 | 58 | 56 | 56 | 41,300 |
2019/05/10 | 59 | 59 | 57 | 57 | 31,800 |
2019/05/09 | 60 | 60 | 58 | 60 | 5,400 |
2019/05/08 | 60 | 60 | 58 | 60 | 10,300 |
2019/05/07 | 57 | 60 | 56 | 60 | 97,300 |
2019/04/26 | 58 | 58 | 57 | 57 | 21,300 |
2019/04/25 | 58 | 59 | 57 | 58 | 30,600 |
2019/04/24 | 58 | 59 | 58 | 58 | 47,300 |
2019/04/23 | 58 | 59 | 58 | 58 | 3,800 |
2019/04/22 | 59 | 59 | 58 | 59 | 28,700 |
2019/04/19 | 59 | 59 | 58 | 58 | 44,700 |
2019/04/18 | 59 | 60 | 59 | 59 | 7,200 |
2019/04/17 | 59 | 60 | 59 | 59 | 33,900 |
2019/04/16 | 60 | 60 | 58 | 60 | 97,600 |
2019/04/15 | 60 | 62 | 60 | 60 | 33,400 |
2019/04/12 | 60 | 61 | 60 | 60 | 17,100 |
2019/04/11 | 61 | 62 | 60 | 60 | 22,300 |
2019/04/10 | 61 | 62 | 61 | 62 | 57,900 |
2019/04/09 | 63 | 63 | 61 | 62 | 51,800 |
2019/04/08 | 59 | 63 | 59 | 62 | 587,500 |
2019/04/05 | 59 | 60 | 59 | 60 | 17,200 |
2019/04/04 | 58 | 60 | 58 | 60 | 36,300 |
2019/04/03 | 59 | 59 | 58 | 58 | 34,100 |
2019/04/02 | 59 | 59 | 58 | 59 | 20,100 |
2019/04/01 | 58 | 59 | 57 | 58 | 17,000 |
2019/03/29 | 59 | 60 | 57 | 58 | 75,900 |
2019/03/28 | 59 | 60 | 59 | 59 | 31,300 |
2019/03/27 | 59 | 60 | 58 | 60 | 80,100 |
2019/03/26 | 59 | 60 | 59 | 60 | 32,600 |
2019/03/25 | 59 | 60 | 59 | 59 | 67,400 |
2019/03/22 | 60 | 60 | 59 | 59 | 32,200 |
2019/03/20 | 59 | 61 | 59 | 61 | 58,900 |
2019/03/19 | 59 | 60 | 59 | 60 | 7,600 |
2019/03/18 | 58 | 60 | 58 | 59 | 50,900 |
2019/03/15 | 59 | 60 | 58 | 58 | 16,400 |
2019/03/14 | 60 | 60 | 58 | 59 | 74,000 |
2019/03/13 | 60 | 60 | 59 | 60 | 23,800 |
2019/03/12 | 60 | 61 | 59 | 61 | 46,000 |
2019/03/11 | 60 | 60 | 59 | 60 | 20,300 |
2019/03/08 | 61 | 61 | 59 | 60 | 81,700 |
2019/03/07 | 61 | 62 | 60 | 61 | 49,200 |
2019/03/06 | 64 | 64 | 60 | 61 | 315,200 |
2019/03/05 | 62 | 63 | 60 | 63 | 188,800 |
2019/03/04 | 61 | 63 | 60 | 62 | 150,800 |
2019/03/01 | 60 | 61 | 60 | 61 | 57,200 |
2019/02/28 | 61 | 61 | 59 | 61 | 177,100 |
2019/02/27 | 59 | 62 | 59 | 60 | 181,700 |
2019/02/26 | 59 | 59 | 58 | 59 | 56,600 |
2019/02/25 | 59 | 60 | 58 | 58 | 63,800 |
2019/02/22 | 58 | 59 | 58 | 59 | 67,900 |
2019/02/21 | 58 | 60 | 58 | 58 | 78,800 |
2019/02/20 | 57 | 59 | 57 | 59 | 58,000 |
2019/02/19 | 58 | 58 | 57 | 57 | 24,900 |
2019/02/18 | 58 | 59 | 57 | 58 | 37,600 |
2019/02/15 | 57 | 58 | 57 | 58 | 85,400 |
2019/02/14 | 58 | 59 | 57 | 59 | 17,000 |
2019/02/13 | 57 | 59 | 57 | 58 | 62,900 |
2019/02/12 | 58 | 59 | 57 | 59 | 85,100 |
2019/02/08 | 58 | 59 | 56 | 59 | 71,700 |
2019/02/07 | 59 | 59 | 57 | 58 | 130,800 |
2019/02/06 | 57 | 59 | 57 | 59 | 46,000 |
2019/02/05 | 56 | 58 | 56 | 56 | 55,700 |
2019/02/04 | 57 | 57 | 56 | 56 | 7,900 |
2019/02/01 | 56 | 57 | 56 | 56 | 13,700 |
2019/01/31 | 56 | 57 | 56 | 57 | 19,900 |
2019/01/30 | 57 | 57 | 56 | 56 | 46,300 |
2019/01/29 | 56 | 57 | 56 | 57 | 34,800 |
2019/01/28 | 57 | 57 | 56 | 56 | 32,200 |
2019/01/25 | 57 | 58 | 56 | 56 | 46,500 |
2019/01/24 | 56 | 57 | 56 | 56 | 14,100 |
2019/01/23 | 57 | 58 | 56 | 56 | 16,900 |
2019/01/22 | 58 | 58 | 56 | 57 | 52,000 |
2019/01/21 | 58 | 58 | 57 | 57 | 54,400 |
2019/01/18 | 57 | 58 | 56 | 58 | 58,600 |
2019/01/17 | 55 | 57 | 54 | 57 | 188,600 |
2019/01/16 | 55 | 55 | 54 | 54 | 93,700 |
2019/01/15 | 54 | 55 | 53 | 55 | 107,900 |
2019/01/11 | 54 | 54 | 52 | 54 | 89,500 |
2019/01/10 | 53 | 55 | 52 | 53 | 159,000 |
2019/01/09 | 54 | 54 | 53 | 54 | 39,100 |
2019/01/08 | 52 | 55 | 51 | 54 | 114,900 |
2019/01/07 | 51 | 52 | 51 | 51 | 47,800 |
2019/01/04 | 49 | 51 | 48 | 49 | 111,200 |