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
2022/12/30 56 57 55 56 62,300
2022/12/29 54 56 54 56 268,100
2022/12/28 54 56 54 54 102,200
2022/12/27 54 55 54 55 105,100
2022/12/26 56 57 53 55 382,900
2022/12/23 56 58 56 56 179,200
2022/12/22 57 57 56 56 70,800
2022/12/21 55 57 55 56 131,900
2022/12/20 56 57 55 55 207,600
2022/12/19 56 58 56 56 340,000
2022/12/16 55 56 55 56 102,200
2022/12/15 57 58 55 56 373,200
2022/12/14 59 59 57 57 185,500
2022/12/13 58 60 58 58 363,200
2022/12/12 58 59 56 58 554,700
2022/12/09 59 59 56 58 1,081,900
2022/12/08 65 65 58 60 2,013,400
2022/12/07 57 73 56 64 5,915,700
2022/12/06 53 53 52 53 30,000
2022/12/05 52 53 52 53 16,500
2022/12/02 53 53 52 52 91,100
2022/12/01 53 53 52 53 47,100
2022/11/30 52 53 52 53 92,600
2022/11/29 52 53 52 53 27,200
2022/11/28 52 53 52 53 121,200
2022/11/25 52 52 51 51 94,600
2022/11/24 52 52 51 52 49,900
2022/11/22 51 52 51 51 49,200
2022/11/21 51 52 51 51 14,100
2022/11/18 51 52 51 51 5,400
2022/11/17 52 52 51 51 13,300
2022/11/16 51 52 51 51 20,800
2022/11/15 52 52 51 51 67,200
2022/11/14 51 52 51 51 92,800
2022/11/11 52 53 51 51 117,800
2022/11/10 52 53 52 53 49,300
2022/11/09 53 53 52 52 13,100
2022/11/08 52 53 52 52 24,800
2022/11/07 52 53 51 51 49,800
2022/11/04 52 52 51 52 24,200
2022/11/02 52 53 51 52 53,300
2022/11/01 52 53 52 52 8,900
2022/10/31 52 53 52 52 90,000
2022/10/28 52 53 52 52 29,000
2022/10/27 52 53 52 52 7,100
2022/10/26 52 53 52 52 12,500
2022/10/25 52 53 52 52 15,200
2022/10/24 53 53 52 52 23,500
2022/10/21 52 52 51 52 19,400
2022/10/20 52 52 51 51 42,000
2022/10/19 52 53 51 52 115,600
2022/10/18 52 53 52 53 71,900
2022/10/17 52 53 52 52 91,800
2022/10/14 51 53 51 53 60,500
2022/10/13 52 52 50 52 183,700
2022/10/12 52 53 52 52 74,900
2022/10/11 53 53 52 53 13,600
2022/10/07 52 53 52 52 25,800
2022/10/06 52 52 52 52 34,700
2022/10/05 53 53 52 52 52,800
2022/10/04 53 53 52 53 12,900
2022/10/03 53 53 51 52 24,600
2022/09/30 53 53 52 52 19,100
2022/09/29 52 53 51 52 14,300
2022/09/28 52 53 51 51 73,200
2022/09/27 52 53 52 52 25,700
2022/09/26 53 53 52 52 77,200
2022/09/22 53 53 52 52 13,000
2022/09/21 53 53 52 52 39,000
2022/09/20 53 53 52 52 26,600
2022/09/16 54 54 53 54 19,100
2022/09/15 52 54 52 53 95,000
2022/09/14 52 53 52 52 13,600
2022/09/13 52 53 52 52 27,100
2022/09/12 52 53 52 52 37,000
2022/09/09 53 53 52 53 41,000
2022/09/08 52 53 52 53 12,200
2022/09/07 53 53 52 52 42,100
2022/09/06 53 53 52 52 27,400
2022/09/05 53 53 52 52 27,800
2022/09/02 53 53 52 52 23,400
2022/09/01 53 53 52 53 17,500
2022/08/31 53 53 52 52 25,500
2022/08/30 54 54 52 53 63,600
2022/08/29 53 54 53 54 11,800
2022/08/26 53 54 53 53 9,000
2022/08/25 53 54 53 53 19,900
2022/08/24 52 54 52 53 12,100
2022/08/23 53 53 52 53 19,000
2022/08/22 54 54 53 53 54,100
2022/08/19 53 54 53 54 49,700
2022/08/18 53 54 53 54 19,200
2022/08/17 53 54 52 53 30,600
2022/08/16 53 53 52 53 44,800
2022/08/15 53 54 52 53 65,100
2022/08/12 53 54 53 53 47,700
2022/08/10 52 53 52 52 21,100
2022/08/09 53 53 52 52 18,300
2022/08/08 54 54 52 52 55,700
2022/08/05 54 54 53 53 7,200
2022/08/04 53 54 53 54 13,800
2022/08/03 54 54 53 53 85,100
2022/08/02 54 54 53 54 20,700
2022/08/01 54 54 53 54 27,000
2022/07/29 54 54 53 53 13,600
2022/07/28 53 54 53 54 89,700
2022/07/27 53 54 52 54 22,300
2022/07/26 52 53 52 52 48,700
2022/07/25 53 54 52 52 64,800
2022/07/22 53 53 52 53 15,500
2022/07/21 53 54 52 53 81,800
2022/07/20 52 53 52 52 38,700
2022/07/19 52 52 51 52 29,300
2022/07/15 52 53 51 51 224,100
2022/07/14 53 53 52 52 23,700
2022/07/13 53 53 52 53 8,700
2022/07/12 53 53 52 52 25,500
2022/07/11 53 53 52 53 11,800
2022/07/08 53 53 52 52 11,600
2022/07/07 54 54 52 53 18,900
2022/07/06 53 54 52 53 50,300
2022/07/05 53 54 53 53 10,200
2022/07/04 53 54 52 53 36,900
2022/07/01 53 53 52 53 23,100
2022/06/30 53 53 52 52 16,800
2022/06/29 52 53 52 53 59,000
2022/06/28 52 53 52 52 13,600
2022/06/27 53 53 52 52 48,800
2022/06/24 53 53 52 52 30,600
2022/06/23 52 53 52 52 19,800
2022/06/22 52 53 52 52 14,800
2022/06/21 52 53 52 52 19,700
2022/06/20 53 53 52 52 61,200
2022/06/17 53 53 52 52 62,900
2022/06/16 53 54 53 53 12,900
2022/06/15 53 54 53 53 7,200
2022/06/14 52 54 52 54 29,500
2022/06/13 53 54 52 53 50,900
2022/06/10 53 54 53 53 40,700
2022/06/09 53 54 53 54 47,400
2022/06/08 54 54 53 54 57,700
2022/06/07 53 54 52 54 131,000
2022/06/06 52 53 52 53 31,700
2022/06/03 52 53 52 52 26,500
2022/06/02 53 53 52 52 34,500
2022/06/01 52 53 52 53 33,200
2022/05/31 53 53 52 52 18,700
2022/05/30 52 53 52 52 22,000
2022/05/27 53 53 52 52 64,100
2022/05/26 52 53 52 52 18,500
2022/05/25 52 53 52 52 35,200
2022/05/24 53 53 52 52 29,100
2022/05/23 52 53 51 53 82,200
2022/05/20 53 53 51 52 37,100
2022/05/19 52 53 51 53 56,000
2022/05/18 52 53 51 52 105,100
2022/05/17 52 53 51 51 149,200
2022/05/16 54 54 51 53 232,000
2022/05/13 53 56 53 55 89,400
2022/05/12 54 54 52 53 90,900
2022/05/11 54 55 53 54 24,800
2022/05/10 54 55 53 53 101,900
2022/05/09 54 55 54 54 14,500
2022/05/06 55 55 54 54 36,400
2022/05/02 55 56 54 55 16,000
2022/04/28 54 56 54 56 61,700
2022/04/27 55 55 54 55 22,900
2022/04/26 56 56 55 55 12,200
2022/04/25 55 56 55 55 14,400
2022/04/22 55 56 55 56 55,400
2022/04/21 56 56 55 56 19,200
2022/04/20 55 56 55 56 19,600
2022/04/19 54 56 54 56 11,600
2022/04/18 55 55 54 54 27,200
2022/04/15 54 55 54 55 33,900
2022/04/14 54 56 54 55 39,500
2022/04/13 54 55 54 55 9,300
2022/04/12 55 56 54 54 38,700
2022/04/11 54 56 54 55 34,100
2022/04/08 55 56 54 54 27,600
2022/04/07 56 56 55 55 33,200
2022/04/06 55 56 54 56 77,900
2022/04/05 56 56 54 54 164,900
2022/04/04 56 57 55 55 100,200
2022/04/01 56 57 56 56 12,700
2022/03/31 56 57 56 57 30,500
2022/03/30 56 57 55 57 248,400
2022/03/29 59 59 57 59 96,200
2022/03/28 59 59 57 59 65,100
2022/03/25 61 61 57 59 326,000
2022/03/24 58 61 58 61 276,000
2022/03/23 59 59 57 58 199,500
2022/03/22 58 60 58 59 147,900
2022/03/18 58 58 57 58 114,100
2022/03/17 56 58 56 58 113,200
2022/03/16 57 58 57 58 12,600
2022/03/15 57 58 56 57 42,800
2022/03/14 57 58 56 58 57,600
2022/03/11 55 57 55 57 51,700
2022/03/10 54 56 54 55 64,600
2022/03/09 58 58 54 55 120,000
2022/03/08 59 60 56 56 295,000
2022/03/07 57 62 55 57 677,900
2022/03/04 55 58 54 57 313,800
2022/03/03 54 55 54 54 19,800
2022/03/02 54 54 53 53 9,200
2022/03/01 55 55 53 54 49,800
2022/02/28 54 55 53 55 44,400
2022/02/25 52 54 52 54 75,500
2022/02/24 54 55 51 52 130,700
2022/02/22 54 55 54 54 17,200
2022/02/21 54 55 53 55 14,400
2022/02/18 54 55 54 54 21,300
2022/02/17 55 55 53 55 15,000
2022/02/16 55 55 54 55 7,600
2022/02/15 55 55 54 55 17,800
2022/02/14 52 55 52 55 190,500
2022/02/10 54 56 54 55 47,600
2022/02/09 53 55 52 54 51,000
2022/02/08 53 54 52 53 34,700
2022/02/07 53 54 52 53 34,900
2022/02/04 54 54 51 53 151,300
2022/02/03 55 55 54 54 23,300
2022/02/02 54 55 53 55 33,400
2022/02/01 53 55 53 54 71,800
2022/01/31 53 53 52 52 64,000
2022/01/28 52 53 51 53 94,700
2022/01/27 55 55 52 53 99,700
2022/01/26 54 55 53 55 6,500
2022/01/25 54 55 53 54 23,900
2022/01/24 53 54 53 54 46,300
2022/01/21 54 54 53 53 58,200
2022/01/20 54 55 54 54 37,000
2022/01/19 55 55 54 54 71,000
2022/01/18 54 56 54 54 75,400
2022/01/17 55 56 54 55 59,700
2022/01/14 55 55 54 55 13,300
2022/01/13 55 55 53 55 85,300
2022/01/12 54 55 53 55 24,200
2022/01/11 55 55 54 54 49,500
2022/01/07 54 56 54 54 112,400
2022/01/06 55 56 54 54 56,300
2022/01/05 55 57 55 55 90,100
2022/01/04 55 57 55 55 124,900

このページの先頭へ