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
2020/12/30 77 77 76 77 56,700
2020/12/29 75 78 75 77 151,300
2020/12/28 76 77 75 75 203,500
2020/12/25 76 77 76 76 57,600
2020/12/24 77 78 76 76 109,300
2020/12/23 77 78 76 76 62,000
2020/12/22 78 79 77 78 116,700
2020/12/21 78 79 77 79 118,500
2020/12/18 80 80 77 77 337,600
2020/12/17 76 80 75 78 494,300
2020/12/16 76 77 76 76 44,300
2020/12/15 76 77 75 76 142,200
2020/12/14 76 77 75 75 228,000
2020/12/11 77 77 76 77 63,700
2020/12/10 78 78 76 77 330,700
2020/12/09 79 80 77 79 289,600
2020/12/08 78 79 78 79 49,700
2020/12/07 79 79 77 78 316,000
2020/12/04 80 80 78 78 206,200
2020/12/03 80 81 79 79 58,300
2020/12/02 79 81 79 80 176,700
2020/12/01 79 80 78 79 87,900
2020/11/30 79 81 79 79 257,500
2020/11/27 78 81 78 79 325,800
2020/11/26 79 80 78 78 54,300
2020/11/25 78 80 78 79 171,000
2020/11/24 80 80 78 80 271,400
2020/11/20 80 81 75 80 976,600
2020/11/19 80 82 80 81 125,800
2020/11/18 81 82 80 81 205,400
2020/11/17 82 82 80 81 384,200
2020/11/16 84 84 81 82 411,700
2020/11/13 91 92 83 84 3,230,900
2020/11/12 86 88 85 88 671,600
2020/11/11 85 86 83 86 521,400
2020/11/10 86 87 84 86 396,900
2020/11/09 85 87 83 85 890,500
2020/11/06 82 83 81 82 88,700
2020/11/05 83 83 81 82 46,300
2020/11/04 82 83 81 81 180,900
2020/11/02 80 83 80 81 207,600
2020/10/30 83 83 80 80 337,800
2020/10/29 82 84 81 83 190,700
2020/10/28 84 85 82 82 187,000
2020/10/27 84 86 82 83 217,900
2020/10/26 85 85 83 84 188,000
2020/10/23 87 87 84 84 507,700
2020/10/22 83 89 82 87 1,378,000
2020/10/21 82 83 82 83 80,900
2020/10/20 84 84 82 82 149,600
2020/10/19 84 85 82 84 198,100
2020/10/16 87 88 83 84 827,000
2020/10/15 85 88 84 87 460,600
2020/10/14 85 87 84 84 540,800
2020/10/13 84 86 83 86 232,900
2020/10/12 83 84 83 84 134,100
2020/10/09 83 85 82 82 451,700
2020/10/08 82 83 81 82 70,700
2020/10/07 82 83 81 83 92,500
2020/10/06 81 83 81 82 233,300
2020/10/05 81 81 80 81 75,300
2020/10/02 81 82 79 80 186,500
2020/09/30 81 82 81 81 103,700
2020/09/29 81 82 80 81 158,400
2020/09/28 80 81 79 80 183,200
2020/09/25 81 81 80 80 40,100
2020/09/24 81 82 80 81 268,700
2020/09/23 83 83 80 81 158,400
2020/09/18 83 83 81 82 197,700
2020/09/17 83 84 82 83 305,100
2020/09/16 81 84 81 82 354,900
2020/09/15 80 82 79 81 270,900
2020/09/14 79 81 78 79 176,600
2020/09/11 78 80 78 79 161,300
2020/09/10 79 80 78 79 129,300
2020/09/09 79 80 78 79 157,000
2020/09/08 80 80 79 79 108,100
2020/09/07 80 81 79 79 179,300
2020/09/04 81 82 80 80 158,400
2020/09/03 81 82 80 82 384,900
2020/09/02 80 81 79 81 259,700
2020/09/01 80 82 79 80 374,600
2020/08/31 79 80 78 79 199,600
2020/08/28 81 82 79 80 446,600
2020/08/27 83 83 81 82 314,200
2020/08/26 79 85 78 83 1,186,500
2020/08/25 81 81 79 80 559,500
2020/08/24 81 82 80 80 342,600
2020/08/21 82 82 80 80 540,400
2020/08/20 83 85 82 82 392,500
2020/08/19 81 83 80 82 530,900
2020/08/18 81 82 80 80 622,900
2020/08/17 84 85 80 81 1,220,200
2020/08/14 88 89 84 84 3,129,500
2020/08/13 97 98 91 93 3,650,000
2020/08/12 92 101 91 99 3,421,600
2020/08/11 88 94 85 91 2,005,000
2020/08/07 87 87 83 86 627,800
2020/08/06 83 87 82 85 663,900
2020/08/05 81 85 79 83 844,400
2020/08/04 82 82 78 80 887,600
2020/08/03 78 85 78 83 1,088,900
2020/07/31 81 83 76 77 1,639,800
2020/07/30 86 87 82 84 916,400
2020/07/29 88 89 84 86 1,452,300
2020/07/28 91 93 89 90 1,527,800
2020/07/27 90 93 85 93 2,620,000
2020/07/22 93 99 88 89 6,168,900
2020/07/21 103 113 95 98 10,456,600
2020/07/20 90 110 85 110 15,876,000
2020/07/17 71 82 71 82 4,163,500
2020/07/16 72 72 70 70 77,400
2020/07/15 71 73 70 72 293,000
2020/07/14 73 74 70 70 426,200
2020/07/13 71 74 71 71 399,400
2020/07/10 73 75 69 70 814,800
2020/07/09 75 75 72 72 491,500
2020/07/08 77 78 72 73 1,260,800
2020/07/07 66 77 66 74 2,132,700
2020/07/06 65 68 64 67 320,200
2020/07/03 65 66 61 66 506,900
2020/07/02 69 69 65 66 506,000
2020/07/01 72 80 66 66 3,594,000
2020/06/30 64 71 63 68 1,549,800
2020/06/29 63 69 62 64 1,467,200
2020/06/26 63 63 61 62 257,400
2020/06/25 60 63 60 62 420,300
2020/06/24 61 61 60 60 64,400
2020/06/23 60 61 58 61 201,500
2020/06/22 59 60 59 59 101,100
2020/06/19 60 60 59 60 147,100
2020/06/18 60 60 59 60 71,800
2020/06/17 60 61 59 60 163,700
2020/06/16 60 61 59 60 301,200
2020/06/15 61 62 59 59 314,700
2020/06/12 60 63 58 62 539,600
2020/06/11 64 65 62 64 305,800
2020/06/10 64 66 63 64 483,400
2020/06/09 64 65 63 65 206,500
2020/06/08 63 65 62 65 581,500
2020/06/05 62 63 61 63 234,400
2020/06/04 62 64 61 61 664,300
2020/06/03 63 65 62 62 834,100
2020/06/02 62 63 61 62 501,300
2020/06/01 65 65 61 61 1,248,800
2020/05/29 59 60 58 59 164,600
2020/05/28 60 62 58 58 1,021,300
2020/05/27 56 60 56 60 866,500
2020/05/26 57 57 56 56 138,200
2020/05/25 57 57 56 56 109,400
2020/05/22 57 57 56 56 140,500
2020/05/21 56 57 55 57 133,000
2020/05/20 56 57 53 55 399,600
2020/05/19 57 58 56 56 163,000
2020/05/18 57 58 56 57 401,600
2020/05/15 59 59 57 59 405,100
2020/05/14 59 59 57 58 252,500
2020/05/13 56 59 56 59 389,300
2020/05/12 57 57 56 57 108,400
2020/05/11 58 58 56 57 278,200
2020/05/08 56 57 55 57 221,900
2020/05/07 57 58 56 56 304,000
2020/05/01 56 58 56 56 436,100
2020/04/30 56 58 55 56 518,000
2020/04/28 56 56 53 54 392,400
2020/04/27 55 55 53 55 286,700
2020/04/24 56 57 54 56 258,400
2020/04/23 51 62 51 57 1,160,000
2020/04/22 52 53 49 51 548,300
2020/04/21 57 57 51 53 1,238,700
2020/04/20 60 61 57 57 712,200
2020/04/17 64 64 59 60 1,590,600
2020/04/16 58 65 55 64 3,987,500
2020/04/15 48 55 48 52 1,450,000
2020/04/14 48 49 47 48 153,800
2020/04/13 48 49 47 47 169,400
2020/04/10 48 48 47 48 224,200
2020/04/09 45 52 45 46 729,200
2020/04/08 42 54 42 45 2,452,500
2020/04/07 42 42 40 41 107,900
2020/04/06 41 42 40 42 27,000
2020/04/03 40 42 40 40 71,700
2020/04/02 39 42 38 40 199,800
2020/04/01 40 41 39 39 84,600
2020/03/31 40 40 39 40 79,400
2020/03/30 40 45 39 39 264,800
2020/03/27 42 42 41 42 36,100
2020/03/26 40 42 40 41 86,500
2020/03/25 43 43 41 41 126,200
2020/03/24 40 42 40 40 72,400
2020/03/23 40 41 39 39 86,900
2020/03/19 40 41 39 39 154,500
2020/03/18 38 40 38 39 239,900
2020/03/17 35 38 34 37 240,700
2020/03/16 37 39 36 37 177,700
2020/03/13 38 38 34 37 468,400
2020/03/12 42 42 40 40 133,800
2020/03/11 43 44 42 43 145,600
2020/03/10 40 43 38 43 332,500
2020/03/09 44 45 42 43 280,200
2020/03/06 44 46 44 45 142,000
2020/03/05 47 47 44 45 240,500
2020/03/04 46 47 45 46 57,300
2020/03/03 47 49 46 46 164,300
2020/03/02 43 48 42 47 256,300
2020/02/28 46 47 45 45 288,700
2020/02/27 51 52 49 49 195,000
2020/02/26 51 52 50 52 172,700
2020/02/25 51 52 48 52 641,900
2020/02/21 53 55 52 53 337,100
2020/02/20 55 55 52 54 1,008,300
2020/02/19 64 72 54 55 7,489,500
2020/02/18 51 52 51 52 32,400
2020/02/17 52 52 51 51 8,000
2020/02/14 52 53 51 51 88,000
2020/02/13 53 54 52 53 130,000
2020/02/12 53 53 52 53 52,400
2020/02/10 53 53 52 52 23,400
2020/02/07 53 53 53 53 17,700
2020/02/06 53 53 52 53 9,900
2020/02/05 53 53 52 53 32,500
2020/02/04 51 53 51 52 68,700
2020/02/03 51 53 51 52 74,700
2020/01/31 53 53 51 53 18,800
2020/01/30 53 54 52 53 139,100
2020/01/29 53 53 52 53 7,200
2020/01/28 52 53 52 53 75,500
2020/01/27 52 53 52 53 58,800
2020/01/24 53 54 52 53 103,600
2020/01/23 54 54 53 54 39,200
2020/01/22 53 54 53 53 51,800
2020/01/21 53 54 52 52 65,800
2020/01/20 52 53 52 52 28,200
2020/01/17 52 53 52 52 15,300
2020/01/16 53 53 52 52 14,900
2020/01/15 52 53 52 53 14,100
2020/01/14 53 53 52 53 29,200
2020/01/10 52 53 51 53 50,500
2020/01/09 51 52 51 52 29,000
2020/01/08 51 52 51 51 16,200
2020/01/07 52 52 51 52 25,800
2020/01/06 51 52 51 52 16,300

このページの先頭へ