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 |
---|---|---|---|---|---|
2021/12/30 | 54 | 55 | 53 | 54 | 82,100 |
2021/12/29 | 52 | 54 | 51 | 53 | 77,500 |
2021/12/28 | 53 | 53 | 51 | 51 | 77,900 |
2021/12/27 | 53 | 53 | 52 | 52 | 55,800 |
2021/12/24 | 54 | 54 | 53 | 53 | 47,000 |
2021/12/23 | 52 | 54 | 51 | 54 | 135,300 |
2021/12/22 | 52 | 53 | 52 | 52 | 66,000 |
2021/12/21 | 52 | 53 | 52 | 52 | 77,000 |
2021/12/20 | 54 | 55 | 52 | 52 | 181,600 |
2021/12/17 | 54 | 55 | 54 | 54 | 414,400 |
2021/12/16 | 54 | 55 | 54 | 54 | 43,300 |
2021/12/15 | 54 | 55 | 54 | 55 | 52,500 |
2021/12/14 | 54 | 55 | 54 | 54 | 347,700 |
2021/12/13 | 56 | 56 | 55 | 55 | 379,000 |
2021/12/10 | 56 | 57 | 55 | 55 | 45,600 |
2021/12/09 | 56 | 57 | 55 | 56 | 57,600 |
2021/12/08 | 56 | 56 | 55 | 55 | 70,800 |
2021/12/07 | 55 | 56 | 54 | 55 | 67,800 |
2021/12/06 | 56 | 56 | 54 | 55 | 67,300 |
2021/12/03 | 56 | 57 | 55 | 56 | 74,300 |
2021/12/02 | 57 | 57 | 55 | 55 | 223,200 |
2021/12/01 | 57 | 58 | 56 | 57 | 57,900 |
2021/11/30 | 58 | 59 | 57 | 57 | 84,100 |
2021/11/29 | 60 | 60 | 57 | 58 | 92,800 |
2021/11/26 | 59 | 60 | 58 | 60 | 88,900 |
2021/11/25 | 59 | 60 | 59 | 59 | 67,900 |
2021/11/24 | 58 | 60 | 58 | 60 | 122,600 |
2021/11/22 | 61 | 61 | 56 | 57 | 367,600 |
2021/11/19 | 62 | 63 | 61 | 61 | 76,700 |
2021/11/18 | 63 | 63 | 62 | 62 | 66,900 |
2021/11/17 | 63 | 64 | 63 | 64 | 65,600 |
2021/11/16 | 64 | 64 | 63 | 63 | 80,300 |
2021/11/15 | 64 | 64 | 63 | 64 | 53,900 |
2021/11/12 | 64 | 65 | 62 | 64 | 211,500 |
2021/11/11 | 65 | 65 | 63 | 64 | 59,700 |
2021/11/10 | 63 | 64 | 63 | 64 | 75,300 |
2021/11/09 | 63 | 64 | 63 | 63 | 52,100 |
2021/11/08 | 64 | 65 | 63 | 63 | 70,700 |
2021/11/05 | 65 | 65 | 64 | 64 | 5,600 |
2021/11/04 | 64 | 65 | 64 | 64 | 17,600 |
2021/11/02 | 65 | 65 | 64 | 64 | 18,900 |
2021/11/01 | 65 | 65 | 64 | 64 | 39,900 |
2021/10/29 | 66 | 66 | 64 | 64 | 27,600 |
2021/10/28 | 65 | 65 | 64 | 65 | 26,800 |
2021/10/27 | 66 | 66 | 65 | 66 | 22,600 |
2021/10/26 | 64 | 66 | 64 | 66 | 157,200 |
2021/10/25 | 64 | 65 | 64 | 64 | 21,500 |
2021/10/22 | 65 | 65 | 64 | 64 | 15,600 |
2021/10/21 | 66 | 66 | 64 | 64 | 35,900 |
2021/10/20 | 66 | 66 | 65 | 65 | 11,400 |
2021/10/19 | 66 | 66 | 65 | 65 | 37,000 |
2021/10/18 | 65 | 66 | 65 | 66 | 24,200 |
2021/10/15 | 66 | 66 | 65 | 66 | 27,800 |
2021/10/14 | 65 | 66 | 65 | 66 | 25,400 |
2021/10/13 | 65 | 66 | 65 | 65 | 33,400 |
2021/10/12 | 65 | 66 | 65 | 65 | 20,700 |
2021/10/11 | 65 | 66 | 65 | 65 | 20,600 |
2021/10/08 | 65 | 66 | 64 | 66 | 28,000 |
2021/10/07 | 64 | 65 | 64 | 64 | 20,500 |
2021/10/06 | 65 | 65 | 64 | 64 | 61,400 |
2021/10/05 | 65 | 65 | 64 | 65 | 54,400 |
2021/10/04 | 67 | 67 | 65 | 66 | 16,200 |
2021/10/01 | 66 | 67 | 65 | 67 | 36,100 |
2021/09/30 | 66 | 66 | 65 | 65 | 65,800 |
2021/09/29 | 65 | 66 | 64 | 65 | 27,900 |
2021/09/28 | 66 | 66 | 64 | 65 | 63,700 |
2021/09/27 | 66 | 67 | 65 | 65 | 90,800 |
2021/09/24 | 65 | 66 | 65 | 65 | 88,600 |
2021/09/22 | 65 | 66 | 64 | 65 | 145,100 |
2021/09/21 | 66 | 67 | 65 | 65 | 133,000 |
2021/09/17 | 67 | 67 | 66 | 67 | 42,700 |
2021/09/16 | 67 | 68 | 66 | 66 | 106,500 |
2021/09/15 | 67 | 68 | 67 | 67 | 50,300 |
2021/09/14 | 67 | 68 | 67 | 67 | 40,200 |
2021/09/13 | 68 | 68 | 67 | 67 | 61,200 |
2021/09/10 | 67 | 68 | 67 | 67 | 40,700 |
2021/09/09 | 67 | 68 | 67 | 67 | 26,100 |
2021/09/08 | 68 | 68 | 67 | 67 | 59,700 |
2021/09/07 | 67 | 68 | 67 | 68 | 70,800 |
2021/09/06 | 68 | 68 | 67 | 67 | 16,800 |
2021/09/03 | 67 | 68 | 67 | 67 | 14,200 |
2021/09/02 | 67 | 68 | 67 | 67 | 96,000 |
2021/09/01 | 68 | 68 | 67 | 67 | 19,500 |
2021/08/31 | 68 | 68 | 67 | 68 | 31,000 |
2021/08/30 | 67 | 68 | 67 | 68 | 18,300 |
2021/08/27 | 68 | 68 | 67 | 67 | 38,900 |
2021/08/26 | 68 | 68 | 67 | 68 | 128,600 |
2021/08/25 | 66 | 68 | 65 | 68 | 94,300 |
2021/08/24 | 65 | 66 | 65 | 66 | 29,000 |
2021/08/23 | 66 | 66 | 65 | 66 | 22,600 |
2021/08/20 | 65 | 66 | 65 | 65 | 51,600 |
2021/08/19 | 65 | 67 | 65 | 65 | 58,100 |
2021/08/18 | 66 | 67 | 65 | 66 | 98,700 |
2021/08/17 | 67 | 67 | 66 | 66 | 53,900 |
2021/08/16 | 67 | 67 | 65 | 67 | 203,900 |
2021/08/13 | 65 | 67 | 64 | 67 | 834,000 |
2021/08/12 | 71 | 72 | 70 | 72 | 86,500 |
2021/08/11 | 70 | 71 | 69 | 71 | 129,900 |
2021/08/10 | 69 | 70 | 69 | 70 | 33,500 |
2021/08/06 | 69 | 70 | 69 | 69 | 84,500 |
2021/08/05 | 69 | 70 | 69 | 70 | 48,400 |
2021/08/04 | 70 | 71 | 69 | 70 | 174,400 |
2021/08/03 | 71 | 71 | 70 | 70 | 32,400 |
2021/08/02 | 70 | 71 | 70 | 71 | 39,500 |
2021/07/30 | 70 | 71 | 70 | 70 | 20,500 |
2021/07/29 | 70 | 71 | 70 | 70 | 44,500 |
2021/07/28 | 71 | 72 | 70 | 71 | 64,600 |
2021/07/27 | 70 | 72 | 70 | 71 | 43,400 |
2021/07/26 | 70 | 71 | 70 | 71 | 60,700 |
2021/07/21 | 70 | 71 | 70 | 70 | 33,000 |
2021/07/20 | 70 | 71 | 70 | 71 | 108,400 |
2021/07/19 | 71 | 72 | 70 | 71 | 69,200 |
2021/07/16 | 71 | 73 | 70 | 72 | 356,100 |
2021/07/15 | 72 | 73 | 71 | 71 | 88,400 |
2021/07/14 | 72 | 72 | 71 | 72 | 133,800 |
2021/07/13 | 72 | 72 | 71 | 72 | 20,500 |
2021/07/12 | 71 | 72 | 71 | 72 | 50,500 |
2021/07/09 | 72 | 72 | 71 | 71 | 208,100 |
2021/07/08 | 72 | 73 | 72 | 72 | 48,600 |
2021/07/07 | 72 | 73 | 72 | 72 | 26,700 |
2021/07/06 | 72 | 73 | 72 | 72 | 55,400 |
2021/07/05 | 73 | 73 | 72 | 73 | 36,600 |
2021/07/02 | 72 | 73 | 72 | 72 | 58,800 |
2021/07/01 | 72 | 73 | 71 | 72 | 240,300 |
2021/06/30 | 73 | 73 | 72 | 72 | 31,900 |
2021/06/29 | 73 | 73 | 72 | 72 | 59,500 |
2021/06/28 | 72 | 73 | 72 | 73 | 41,500 |
2021/06/25 | 73 | 73 | 72 | 73 | 6,400 |
2021/06/24 | 73 | 73 | 72 | 72 | 16,200 |
2021/06/23 | 73 | 73 | 71 | 73 | 210,100 |
2021/06/22 | 73 | 74 | 72 | 73 | 124,800 |
2021/06/21 | 73 | 73 | 71 | 72 | 270,700 |
2021/06/18 | 73 | 74 | 73 | 73 | 77,600 |
2021/06/17 | 75 | 75 | 73 | 73 | 51,100 |
2021/06/16 | 74 | 75 | 73 | 73 | 37,600 |
2021/06/15 | 75 | 75 | 73 | 73 | 77,100 |
2021/06/14 | 73 | 75 | 73 | 75 | 169,100 |
2021/06/11 | 75 | 75 | 74 | 75 | 40,600 |
2021/06/10 | 73 | 75 | 73 | 75 | 119,200 |
2021/06/09 | 73 | 75 | 73 | 73 | 223,200 |
2021/06/08 | 73 | 74 | 73 | 73 | 50,000 |
2021/06/07 | 73 | 74 | 72 | 73 | 38,900 |
2021/06/04 | 73 | 74 | 73 | 73 | 22,000 |
2021/06/03 | 74 | 74 | 72 | 74 | 68,400 |
2021/06/02 | 74 | 74 | 72 | 74 | 94,100 |
2021/06/01 | 74 | 74 | 73 | 74 | 78,500 |
2021/05/31 | 74 | 74 | 73 | 73 | 35,400 |
2021/05/28 | 73 | 74 | 73 | 73 | 216,500 |
2021/05/27 | 73 | 74 | 73 | 74 | 22,700 |
2021/05/26 | 74 | 74 | 73 | 74 | 39,000 |
2021/05/25 | 73 | 74 | 73 | 74 | 158,100 |
2021/05/24 | 75 | 75 | 73 | 74 | 48,800 |
2021/05/21 | 74 | 75 | 73 | 74 | 57,800 |
2021/05/20 | 75 | 75 | 73 | 74 | 97,300 |
2021/05/19 | 74 | 75 | 73 | 74 | 114,200 |
2021/05/18 | 74 | 75 | 73 | 74 | 82,000 |
2021/05/17 | 76 | 76 | 73 | 74 | 304,300 |
2021/05/14 | 75 | 76 | 75 | 76 | 101,300 |
2021/05/13 | 74 | 76 | 73 | 75 | 135,100 |
2021/05/12 | 75 | 76 | 74 | 75 | 183,500 |
2021/05/11 | 76 | 77 | 75 | 76 | 79,700 |
2021/05/10 | 76 | 77 | 74 | 77 | 229,500 |
2021/05/07 | 75 | 75 | 74 | 75 | 79,600 |
2021/05/06 | 76 | 76 | 74 | 75 | 111,500 |
2021/04/30 | 76 | 76 | 75 | 76 | 70,300 |
2021/04/28 | 76 | 76 | 74 | 76 | 46,700 |
2021/04/27 | 75 | 76 | 74 | 76 | 47,900 |
2021/04/26 | 75 | 75 | 74 | 75 | 74,300 |
2021/04/23 | 75 | 76 | 75 | 75 | 56,100 |
2021/04/22 | 75 | 76 | 75 | 76 | 62,300 |
2021/04/21 | 74 | 77 | 74 | 76 | 282,000 |
2021/04/20 | 74 | 75 | 74 | 74 | 35,100 |
2021/04/19 | 75 | 76 | 74 | 74 | 78,800 |
2021/04/16 | 74 | 75 | 73 | 75 | 180,500 |
2021/04/15 | 75 | 75 | 74 | 74 | 23,600 |
2021/04/14 | 76 | 76 | 74 | 74 | 49,600 |
2021/04/13 | 75 | 76 | 74 | 76 | 52,800 |
2021/04/12 | 75 | 76 | 74 | 74 | 132,600 |
2021/04/09 | 75 | 76 | 74 | 76 | 321,300 |
2021/04/08 | 76 | 76 | 75 | 75 | 26,800 |
2021/04/07 | 75 | 78 | 75 | 75 | 156,200 |
2021/04/06 | 77 | 77 | 75 | 76 | 56,200 |
2021/04/05 | 76 | 77 | 75 | 77 | 77,900 |
2021/04/02 | 75 | 76 | 75 | 75 | 36,900 |
2021/04/01 | 77 | 77 | 75 | 75 | 111,100 |
2021/03/31 | 76 | 76 | 75 | 76 | 59,300 |
2021/03/30 | 75 | 77 | 75 | 76 | 268,600 |
2021/03/29 | 78 | 78 | 76 | 76 | 444,800 |
2021/03/26 | 77 | 78 | 76 | 78 | 43,000 |
2021/03/25 | 76 | 77 | 75 | 77 | 175,800 |
2021/03/24 | 78 | 78 | 74 | 76 | 823,600 |
2021/03/23 | 80 | 80 | 78 | 78 | 130,200 |
2021/03/22 | 78 | 80 | 78 | 78 | 302,000 |
2021/03/19 | 78 | 79 | 77 | 78 | 102,200 |
2021/03/18 | 78 | 79 | 78 | 78 | 65,300 |
2021/03/17 | 79 | 79 | 78 | 78 | 236,400 |
2021/03/16 | 79 | 80 | 78 | 79 | 144,800 |
2021/03/15 | 78 | 80 | 78 | 80 | 220,900 |
2021/03/12 | 79 | 79 | 77 | 78 | 167,900 |
2021/03/11 | 77 | 79 | 76 | 79 | 324,400 |
2021/03/10 | 77 | 77 | 76 | 77 | 69,300 |
2021/03/09 | 75 | 77 | 75 | 77 | 132,400 |
2021/03/08 | 76 | 77 | 75 | 75 | 107,600 |
2021/03/05 | 77 | 77 | 75 | 75 | 284,000 |
2021/03/04 | 75 | 77 | 75 | 75 | 193,000 |
2021/03/03 | 75 | 76 | 74 | 75 | 401,400 |
2021/03/02 | 76 | 76 | 75 | 75 | 74,800 |
2021/03/01 | 74 | 76 | 74 | 76 | 103,100 |
2021/02/26 | 76 | 76 | 74 | 74 | 126,000 |
2021/02/25 | 75 | 77 | 75 | 76 | 235,500 |
2021/02/24 | 75 | 76 | 74 | 74 | 211,700 |
2021/02/22 | 75 | 76 | 74 | 75 | 110,200 |
2021/02/19 | 75 | 76 | 74 | 74 | 334,300 |
2021/02/18 | 77 | 77 | 74 | 74 | 398,600 |
2021/02/17 | 75 | 77 | 74 | 76 | 281,000 |
2021/02/16 | 76 | 76 | 74 | 75 | 218,300 |
2021/02/15 | 76 | 76 | 74 | 75 | 468,800 |
2021/02/12 | 79 | 79 | 76 | 76 | 900,800 |
2021/02/10 | 76 | 78 | 76 | 76 | 418,100 |
2021/02/09 | 77 | 77 | 75 | 76 | 295,200 |
2021/02/08 | 74 | 77 | 73 | 77 | 562,600 |
2021/02/05 | 72 | 75 | 72 | 74 | 430,400 |
2021/02/04 | 73 | 74 | 71 | 72 | 755,900 |
2021/02/03 | 72 | 73 | 71 | 72 | 623,600 |
2021/02/02 | 74 | 74 | 72 | 72 | 435,100 |
2021/02/01 | 74 | 75 | 72 | 74 | 330,900 |
2021/01/29 | 75 | 77 | 72 | 75 | 972,900 |
2021/01/28 | 76 | 77 | 75 | 76 | 329,400 |
2021/01/27 | 78 | 79 | 75 | 77 | 951,500 |
2021/01/26 | 81 | 81 | 77 | 78 | 795,900 |
2021/01/25 | 80 | 81 | 79 | 80 | 310,300 |
2021/01/22 | 80 | 80 | 79 | 80 | 309,700 |
2021/01/21 | 81 | 82 | 79 | 81 | 491,700 |
2021/01/20 | 79 | 82 | 78 | 82 | 301,900 |
2021/01/19 | 79 | 80 | 79 | 79 | 145,800 |
2021/01/18 | 79 | 80 | 78 | 79 | 191,500 |
2021/01/15 | 80 | 81 | 79 | 79 | 94,100 |
2021/01/14 | 81 | 81 | 79 | 79 | 398,400 |
2021/01/13 | 79 | 82 | 79 | 81 | 335,900 |
2021/01/12 | 79 | 80 | 78 | 79 | 247,500 |
2021/01/08 | 79 | 80 | 78 | 79 | 294,400 |
2021/01/07 | 81 | 81 | 79 | 80 | 142,700 |
2021/01/06 | 80 | 81 | 79 | 81 | 168,100 |
2021/01/05 | 80 | 81 | 79 | 80 | 253,000 |
2021/01/04 | 79 | 82 | 79 | 81 | 691,500 |