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
2023/12/29 42 43 42 43 66,300
2023/12/28 41 42 41 42 72,300
2023/12/27 40 41 40 41 219,700
2023/12/26 41 42 39 40 281,500
2023/12/25 42 43 41 42 152,000
2023/12/22 42 43 42 42 59,600
2023/12/21 43 44 42 42 420,100
2023/12/20 43 44 43 43 175,300
2023/12/19 43 44 43 43 78,500
2023/12/18 44 45 43 43 95,900
2023/12/15 45 45 44 44 29,100
2023/12/14 44 46 43 45 188,900
2023/12/13 45 45 44 44 16,800
2023/12/12 44 45 44 44 66,000
2023/12/11 45 45 44 44 43,300
2023/12/08 44 45 44 45 170,200
2023/12/07 46 46 44 44 39,800
2023/12/06 45 45 44 45 125,400
2023/12/05 45 45 44 44 30,400
2023/12/04 44 45 44 45 18,900
2023/12/01 45 45 44 45 43,000
2023/11/30 46 46 45 45 9,900
2023/11/29 46 46 45 46 151,100
2023/11/28 46 46 45 45 33,600
2023/11/27 46 47 45 46 80,000
2023/11/24 46 47 45 46 98,500
2023/11/22 45 46 45 45 31,200
2023/11/21 45 46 45 46 67,300
2023/11/20 46 46 45 46 43,100
2023/11/17 46 46 45 46 8,200
2023/11/16 46 46 45 45 75,900
2023/11/15 46 46 45 46 52,100
2023/11/14 46 47 45 46 40,300
2023/11/13 46 47 45 46 152,700
2023/11/10 46 46 45 45 23,500
2023/11/09 45 46 45 45 16,400
2023/11/08 46 46 45 45 10,700
2023/11/07 46 47 44 46 89,800
2023/11/06 45 46 44 45 102,200
2023/11/02 45 45 44 45 34,000
2023/11/01 44 46 44 45 79,100
2023/10/31 45 46 43 44 219,600
2023/10/30 45 46 45 46 19,600
2023/10/27 45 46 45 45 22,400
2023/10/26 45 46 45 45 24,100
2023/10/25 46 46 45 46 34,300
2023/10/24 45 46 45 45 42,400
2023/10/23 45 46 45 45 5,900
2023/10/20 45 46 45 45 15,900
2023/10/19 45 46 45 45 9,100
2023/10/18 45 46 45 46 23,500
2023/10/17 46 46 45 46 42,400
2023/10/16 46 46 45 46 13,700
2023/10/13 46 47 45 45 66,300
2023/10/12 46 47 46 46 12,400
2023/10/11 47 47 46 46 40,700
2023/10/10 47 47 46 47 7,300
2023/10/06 47 47 46 47 23,100
2023/10/05 46 47 46 46 31,100
2023/10/04 46 47 45 46 178,900
2023/10/03 49 49 46 46 212,100
2023/10/02 49 49 48 48 97,300
2023/09/29 49 50 49 49 26,000
2023/09/28 49 50 48 49 58,500
2023/09/27 48 50 48 50 117,700
2023/09/26 48 48 47 48 21,000
2023/09/25 48 48 47 48 60,500
2023/09/22 48 48 47 48 142,400
2023/09/21 49 49 48 48 25,900
2023/09/20 48 49 48 49 25,600
2023/09/19 49 49 48 49 59,300
2023/09/15 49 49 48 48 110,100
2023/09/14 50 50 48 49 237,700
2023/09/13 50 50 48 50 197,900
2023/09/12 49 50 48 50 101,200
2023/09/11 50 50 49 49 21,500
2023/09/08 49 50 49 50 30,400
2023/09/07 50 50 49 49 91,600
2023/09/06 49 50 49 50 16,100
2023/09/05 49 50 48 49 35,200
2023/09/04 49 50 48 49 80,100
2023/09/01 49 50 49 50 101,500
2023/08/31 49 49 48 48 110,100
2023/08/30 50 50 48 48 102,400
2023/08/29 48 50 48 50 191,100
2023/08/28 50 50 48 48 136,900
2023/08/25 49 50 49 49 22,100
2023/08/24 50 50 49 49 53,800
2023/08/23 48 50 48 50 137,700
2023/08/22 49 49 48 48 27,900
2023/08/21 48 49 48 48 41,300
2023/08/18 50 50 47 48 255,100
2023/08/17 51 51 49 49 203,700
2023/08/16 51 51 50 50 31,800
2023/08/15 51 51 50 51 184,200
2023/08/14 52 53 51 52 137,500
2023/08/10 51 52 51 52 57,300
2023/08/09 52 52 51 51 137,700
2023/08/08 51 52 51 51 16,300
2023/08/07 52 52 51 51 36,300
2023/08/04 51 52 51 52 28,900
2023/08/03 51 52 51 51 99,100
2023/08/02 51 52 51 52 9,600
2023/08/01 52 52 51 51 66,500
2023/07/31 52 53 51 52 92,500
2023/07/28 51 52 51 52 38,700
2023/07/27 52 52 51 51 178,900
2023/07/26 53 53 52 52 42,600
2023/07/25 52 53 52 53 21,000
2023/07/24 53 53 52 53 28,000
2023/07/21 53 53 53 53 7,300
2023/07/20 52 53 51 53 69,900
2023/07/19 53 53 51 52 421,000
2023/07/18 53 53 52 53 36,500
2023/07/14 54 54 52 53 11,000
2023/07/13 53 54 52 54 47,700
2023/07/12 53 54 52 53 84,500
2023/07/11 53 54 52 53 65,200
2023/07/10 53 53 52 52 22,800
2023/07/07 53 53 52 53 60,900
2023/07/06 53 54 52 53 29,700
2023/07/05 53 54 52 54 32,900
2023/07/04 53 54 52 53 310,800
2023/07/03 53 54 53 53 12,200
2023/06/30 54 54 53 53 62,500
2023/06/29 54 54 53 54 8,900
2023/06/28 53 54 53 54 67,100
2023/06/27 53 54 52 53 52,000
2023/06/26 54 54 53 54 26,600
2023/06/23 54 55 53 54 303,000
2023/06/22 55 55 53 53 113,800
2023/06/21 54 55 53 54 60,400
2023/06/20 54 55 54 55 18,500
2023/06/19 55 56 54 54 173,200
2023/06/16 54 56 54 55 133,100
2023/06/15 53 54 52 54 82,400
2023/06/14 54 55 52 53 282,200
2023/06/13 52 57 52 54 749,700
2023/06/12 52 53 51 52 68,400
2023/06/09 52 53 51 52 91,500
2023/06/08 52 53 51 52 101,000
2023/06/07 53 53 51 52 223,800
2023/06/06 53 54 52 53 57,700
2023/06/05 54 54 53 53 28,300
2023/06/02 54 55 53 53 39,900
2023/06/01 53 55 53 54 212,000
2023/05/31 53 53 52 52 20,700
2023/05/30 54 54 52 52 51,000
2023/05/29 53 54 53 54 11,500
2023/05/26 53 54 52 53 38,900
2023/05/25 52 53 52 53 19,900
2023/05/24 53 53 52 52 42,800
2023/05/23 53 54 52 53 92,500
2023/05/22 53 53 52 53 8,100
2023/05/19 52 53 51 53 49,700
2023/05/18 53 53 51 52 283,000
2023/05/17 53 54 52 53 230,400
2023/05/16 58 58 53 53 501,800
2023/05/15 59 61 59 60 106,600
2023/05/12 59 60 59 60 11,300
2023/05/11 60 61 59 60 54,500
2023/05/10 60 60 59 60 14,600
2023/05/09 59 60 59 60 8,600
2023/05/08 59 60 59 59 34,000
2023/05/02 59 60 59 59 10,800
2023/05/01 59 61 59 59 33,800
2023/04/28 60 61 59 60 195,800
2023/04/27 59 60 59 59 22,700
2023/04/26 59 60 58 59 53,300
2023/04/25 59 60 58 58 38,100
2023/04/24 59 59 59 59 55,300
2023/04/21 60 60 59 59 9,600
2023/04/20 60 60 59 59 12,500
2023/04/19 59 60 59 59 43,900
2023/04/18 59 60 59 59 5,900
2023/04/17 60 60 59 59 6,600
2023/04/14 59 60 59 59 65,000
2023/04/13 59 60 59 59 16,900
2023/04/12 61 61 59 59 45,400
2023/04/11 61 61 60 61 46,800
2023/04/10 60 61 59 61 42,400
2023/04/07 60 60 59 60 7,700
2023/04/06 59 61 59 59 79,200
2023/04/05 60 61 59 59 34,500
2023/04/04 60 61 60 60 27,700
2023/04/03 61 61 60 61 80,100
2023/03/31 60 61 60 61 53,700
2023/03/30 60 61 59 61 97,500
2023/03/29 63 63 61 62 170,900
2023/03/28 62 63 61 63 103,700
2023/03/27 60 63 60 61 244,900
2023/03/24 60 61 60 60 22,900
2023/03/23 61 61 60 60 20,700
2023/03/22 61 61 60 61 10,300
2023/03/20 60 62 60 60 70,400
2023/03/17 61 61 60 60 30,800
2023/03/16 59 60 59 60 57,000
2023/03/15 60 61 59 61 112,100
2023/03/14 60 61 59 59 200,500
2023/03/13 61 61 60 60 338,900
2023/03/10 62 63 61 61 201,200
2023/03/09 63 63 62 62 22,000
2023/03/08 63 64 62 62 251,600
2023/03/07 64 64 62 64 132,500
2023/03/06 65 66 63 64 333,900
2023/03/03 63 66 63 64 668,100
2023/03/02 61 65 60 62 525,700
2023/03/01 61 61 60 60 99,800
2023/02/28 60 61 59 61 77,900
2023/02/27 60 60 59 60 38,700
2023/02/24 60 61 59 60 67,100
2023/02/22 59 60 59 60 208,000
2023/02/21 59 60 59 59 148,700
2023/02/20 58 60 58 60 171,500
2023/02/17 58 59 58 58 31,400
2023/02/16 59 59 58 58 64,500
2023/02/15 58 60 58 59 87,300
2023/02/14 59 60 58 59 116,500
2023/02/13 59 60 58 59 157,400
2023/02/10 60 61 59 60 99,300
2023/02/09 60 60 59 60 26,400
2023/02/08 59 60 59 59 80,000
2023/02/07 59 60 59 60 16,900
2023/02/06 58 60 58 60 94,300
2023/02/03 58 59 57 58 146,300
2023/02/02 60 60 58 59 157,400
2023/02/01 60 61 59 60 68,700
2023/01/31 59 61 59 60 90,000
2023/01/30 59 60 59 60 81,100
2023/01/27 60 60 59 60 171,200
2023/01/26 59 61 58 58 498,400
2023/01/25 58 59 57 59 157,900
2023/01/24 58 58 57 57 244,200
2023/01/23 56 58 56 57 130,900
2023/01/20 56 57 56 56 51,500
2023/01/19 56 57 56 57 27,100
2023/01/18 57 57 56 57 92,700
2023/01/17 56 57 55 57 48,600
2023/01/16 56 57 55 55 41,300
2023/01/13 55 57 55 56 123,300
2023/01/12 55 56 55 55 17,700
2023/01/11 56 56 55 55 85,500
2023/01/10 56 56 55 56 166,500
2023/01/06 57 57 56 56 59,700
2023/01/05 57 58 56 56 110,800
2023/01/04 56 60 56 57 414,100

このページの先頭へ