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 |
|---|---|---|---|---|---|
| 2024/12/30 | 32 | 33 | 31 | 33 | 274,500 |
| 2024/12/27 | 33 | 33 | 32 | 32 | 182,100 |
| 2024/12/26 | 32 | 33 | 32 | 32 | 203,900 |
| 2024/12/25 | 32 | 33 | 31 | 32 | 365,500 |
| 2024/12/24 | 31 | 33 | 30 | 32 | 514,800 |
| 2024/12/23 | 34 | 34 | 30 | 30 | 598,000 |
| 2024/12/20 | 32 | 34 | 31 | 33 | 485,400 |
| 2024/12/19 | 31 | 32 | 31 | 32 | 349,100 |
| 2024/12/18 | 31 | 32 | 31 | 32 | 42,600 |
| 2024/12/17 | 32 | 32 | 31 | 31 | 71,300 |
| 2024/12/16 | 32 | 32 | 31 | 32 | 266,900 |
| 2024/12/13 | 32 | 33 | 31 | 32 | 23,400 |
| 2024/12/12 | 32 | 33 | 31 | 31 | 32,600 |
| 2024/12/11 | 31 | 33 | 31 | 32 | 60,900 |
| 2024/12/10 | 32 | 33 | 31 | 32 | 88,400 |
| 2024/12/09 | 32 | 33 | 31 | 32 | 180,700 |
| 2024/12/06 | 33 | 33 | 32 | 33 | 86,300 |
| 2024/12/05 | 33 | 33 | 32 | 32 | 41,700 |
| 2024/12/04 | 34 | 34 | 33 | 33 | 19,000 |
| 2024/12/03 | 34 | 35 | 33 | 33 | 39,600 |
| 2024/12/02 | 32 | 34 | 32 | 34 | 235,800 |
| 2024/11/29 | 32 | 33 | 31 | 32 | 145,000 |
| 2024/11/28 | 32 | 33 | 31 | 31 | 264,400 |
| 2024/11/27 | 33 | 33 | 32 | 32 | 156,700 |
| 2024/11/26 | 32 | 34 | 32 | 33 | 22,200 |
| 2024/11/25 | 32 | 34 | 32 | 34 | 128,600 |
| 2024/11/22 | 34 | 34 | 32 | 33 | 268,700 |
| 2024/11/21 | 34 | 34 | 33 | 33 | 8,800 |
| 2024/11/20 | 33 | 34 | 33 | 34 | 48,300 |
| 2024/11/19 | 34 | 35 | 33 | 33 | 119,100 |
| 2024/11/18 | 36 | 36 | 34 | 34 | 145,700 |
| 2024/11/15 | 36 | 36 | 35 | 35 | 324,100 |
| 2024/11/14 | 39 | 39 | 36 | 39 | 167,500 |
| 2024/11/13 | 36 | 40 | 36 | 38 | 483,700 |
| 2024/11/12 | 36 | 37 | 35 | 36 | 140,700 |
| 2024/11/11 | 36 | 37 | 35 | 36 | 268,600 |
| 2024/11/08 | 35 | 37 | 35 | 35 | 187,800 |
| 2024/11/07 | 35 | 36 | 34 | 35 | 124,300 |
| 2024/11/06 | 38 | 38 | 34 | 36 | 271,900 |
| 2024/11/05 | 39 | 39 | 37 | 37 | 75,500 |
| 2024/11/01 | 36 | 39 | 36 | 38 | 356,500 |
| 2024/10/31 | 38 | 39 | 36 | 37 | 633,100 |
| 2024/10/30 | 34 | 37 | 34 | 37 | 501,900 |
| 2024/10/29 | 36 | 36 | 34 | 34 | 481,000 |
| 2024/10/28 | 35 | 36 | 34 | 36 | 388,200 |
| 2024/10/25 | 32 | 35 | 31 | 35 | 459,300 |
| 2024/10/24 | 31 | 32 | 31 | 31 | 45,200 |
| 2024/10/23 | 32 | 32 | 31 | 31 | 98,100 |
| 2024/10/22 | 32 | 33 | 32 | 32 | 67,600 |
| 2024/10/21 | 32 | 33 | 32 | 32 | 38,800 |
| 2024/10/18 | 32 | 33 | 32 | 32 | 11,400 |
| 2024/10/17 | 33 | 33 | 32 | 33 | 50,400 |
| 2024/10/16 | 31 | 33 | 31 | 33 | 184,300 |
| 2024/10/15 | 32 | 32 | 29 | 32 | 711,100 |
| 2024/10/11 | 33 | 33 | 32 | 33 | 79,500 |
| 2024/10/10 | 33 | 34 | 32 | 32 | 206,400 |
| 2024/10/09 | 31 | 34 | 31 | 33 | 362,000 |
| 2024/10/08 | 32 | 32 | 31 | 31 | 20,800 |
| 2024/10/07 | 31 | 32 | 31 | 32 | 91,200 |
| 2024/10/04 | 31 | 32 | 30 | 31 | 319,000 |
| 2024/10/03 | 34 | 35 | 31 | 32 | 807,200 |
| 2024/10/02 | 32 | 36 | 30 | 34 | 781,000 |
| 2024/10/01 | 32 | 32 | 30 | 31 | 340,800 |
| 2024/09/30 | 29 | 35 | 28 | 32 | 1,711,500 |
| 2024/09/27 | 30 | 31 | 29 | 29 | 278,300 |
| 2024/09/26 | 31 | 31 | 29 | 30 | 495,200 |
| 2024/09/25 | 31 | 42 | 31 | 31 | 4,612,700 |
| 2024/09/24 | 29 | 29 | 28 | 29 | 26,400 |
| 2024/09/20 | 28 | 29 | 28 | 29 | 141,500 |
| 2024/09/19 | 28 | 29 | 28 | 28 | 34,800 |
| 2024/09/18 | 28 | 29 | 28 | 28 | 16,900 |
| 2024/09/17 | 29 | 30 | 28 | 28 | 47,900 |
| 2024/09/13 | 30 | 30 | 29 | 29 | 53,700 |
| 2024/09/12 | 30 | 30 | 28 | 29 | 133,800 |
| 2024/09/11 | 29 | 30 | 29 | 29 | 26,100 |
| 2024/09/10 | 30 | 30 | 29 | 29 | 55,500 |
| 2024/09/09 | 30 | 30 | 28 | 30 | 182,100 |
| 2024/09/06 | 31 | 32 | 30 | 31 | 83,900 |
| 2024/09/05 | 30 | 32 | 30 | 32 | 70,700 |
| 2024/09/04 | 31 | 32 | 31 | 31 | 119,000 |
| 2024/09/03 | 31 | 32 | 31 | 32 | 139,500 |
| 2024/09/02 | 32 | 32 | 31 | 31 | 37,400 |
| 2024/08/30 | 32 | 32 | 31 | 32 | 95,300 |
| 2024/08/29 | 32 | 32 | 31 | 32 | 92,000 |
| 2024/08/28 | 33 | 33 | 32 | 32 | 72,100 |
| 2024/08/27 | 32 | 33 | 31 | 31 | 102,500 |
| 2024/08/26 | 32 | 33 | 31 | 32 | 181,400 |
| 2024/08/23 | 32 | 33 | 32 | 32 | 142,900 |
| 2024/08/22 | 33 | 34 | 32 | 33 | 93,800 |
| 2024/08/21 | 32 | 33 | 32 | 33 | 76,400 |
| 2024/08/20 | 32 | 33 | 32 | 33 | 127,700 |
| 2024/08/19 | 33 | 34 | 31 | 31 | 223,100 |
| 2024/08/16 | 33 | 34 | 32 | 34 | 238,700 |
| 2024/08/15 | 33 | 33 | 31 | 33 | 562,700 |
| 2024/08/14 | 34 | 36 | 33 | 36 | 235,700 |
| 2024/08/13 | 32 | 34 | 32 | 34 | 164,600 |
| 2024/08/09 | 33 | 33 | 31 | 32 | 136,400 |
| 2024/08/08 | 31 | 34 | 31 | 33 | 389,700 |
| 2024/08/07 | 27 | 32 | 27 | 30 | 302,900 |
| 2024/08/06 | 28 | 29 | 27 | 27 | 186,500 |
| 2024/08/05 | 31 | 31 | 25 | 25 | 953,300 |
| 2024/08/02 | 35 | 35 | 32 | 32 | 368,000 |
| 2024/08/01 | 35 | 38 | 34 | 35 | 1,020,500 |
| 2024/07/31 | 31 | 35 | 30 | 34 | 816,200 |
| 2024/07/30 | 31 | 32 | 30 | 31 | 180,200 |
| 2024/07/29 | 32 | 32 | 29 | 31 | 955,300 |
| 2024/07/26 | 34 | 34 | 31 | 32 | 981,200 |
| 2024/07/25 | 36 | 36 | 34 | 34 | 228,100 |
| 2024/07/24 | 38 | 39 | 35 | 36 | 806,900 |
| 2024/07/23 | 38 | 38 | 38 | 38 | 3,800 |
| 2024/07/22 | 38 | 39 | 38 | 39 | 82,400 |
| 2024/07/19 | 39 | 39 | 38 | 38 | 27,200 |
| 2024/07/18 | 38 | 39 | 38 | 39 | 21,200 |
| 2024/07/17 | 38 | 39 | 38 | 38 | 24,900 |
| 2024/07/16 | 39 | 39 | 38 | 38 | 44,200 |
| 2024/07/12 | 38 | 39 | 38 | 39 | 19,400 |
| 2024/07/11 | 39 | 39 | 38 | 38 | 50,300 |
| 2024/07/10 | 39 | 39 | 38 | 39 | 9,600 |
| 2024/07/09 | 39 | 39 | 38 | 38 | 87,000 |
| 2024/07/08 | 39 | 39 | 38 | 38 | 164,300 |
| 2024/07/05 | 39 | 39 | 38 | 38 | 188,500 |
| 2024/07/04 | 39 | 40 | 39 | 40 | 266,600 |
| 2024/07/03 | 40 | 40 | 38 | 40 | 484,600 |
| 2024/07/02 | 40 | 40 | 39 | 40 | 6,600 |
| 2024/07/01 | 39 | 40 | 39 | 40 | 205,100 |
| 2024/06/28 | 39 | 40 | 39 | 39 | 62,400 |
| 2024/06/27 | 40 | 40 | 39 | 40 | 56,900 |
| 2024/06/26 | 40 | 40 | 39 | 39 | 226,200 |
| 2024/06/25 | 39 | 40 | 39 | 40 | 243,900 |
| 2024/06/24 | 39 | 40 | 39 | 39 | 214,700 |
| 2024/06/21 | 40 | 40 | 39 | 39 | 15,700 |
| 2024/06/20 | 39 | 40 | 39 | 40 | 133,000 |
| 2024/06/19 | 40 | 40 | 39 | 39 | 54,800 |
| 2024/06/18 | 40 | 40 | 39 | 39 | 77,700 |
| 2024/06/17 | 40 | 40 | 39 | 39 | 51,000 |
| 2024/06/14 | 40 | 40 | 39 | 40 | 35,800 |
| 2024/06/13 | 40 | 40 | 39 | 40 | 45,600 |
| 2024/06/12 | 40 | 40 | 39 | 40 | 46,500 |
| 2024/06/11 | 40 | 40 | 39 | 40 | 37,200 |
| 2024/06/10 | 39 | 40 | 39 | 40 | 80,900 |
| 2024/06/07 | 39 | 40 | 39 | 39 | 33,600 |
| 2024/06/06 | 41 | 41 | 39 | 39 | 126,600 |
| 2024/06/05 | 40 | 41 | 39 | 40 | 93,000 |
| 2024/06/04 | 41 | 41 | 40 | 40 | 118,700 |
| 2024/06/03 | 40 | 41 | 39 | 41 | 113,800 |
| 2024/05/31 | 41 | 41 | 39 | 39 | 210,100 |
| 2024/05/30 | 40 | 40 | 39 | 40 | 130,700 |
| 2024/05/29 | 41 | 41 | 40 | 40 | 17,500 |
| 2024/05/28 | 41 | 41 | 40 | 40 | 74,800 |
| 2024/05/27 | 40 | 41 | 39 | 41 | 80,900 |
| 2024/05/24 | 40 | 41 | 39 | 39 | 118,500 |
| 2024/05/23 | 40 | 41 | 39 | 40 | 307,400 |
| 2024/05/22 | 40 | 41 | 39 | 40 | 441,400 |
| 2024/05/21 | 39 | 40 | 39 | 39 | 142,000 |
| 2024/05/20 | 40 | 40 | 39 | 40 | 71,500 |
| 2024/05/17 | 40 | 40 | 39 | 40 | 197,800 |
| 2024/05/16 | 40 | 41 | 39 | 40 | 236,000 |
| 2024/05/15 | 42 | 42 | 40 | 40 | 816,200 |
| 2024/05/14 | 48 | 52 | 42 | 44 | 5,249,700 |
| 2024/05/13 | 40 | 41 | 40 | 40 | 31,100 |
| 2024/05/10 | 40 | 41 | 40 | 41 | 27,600 |
| 2024/05/09 | 41 | 41 | 40 | 41 | 25,400 |
| 2024/05/08 | 41 | 41 | 40 | 41 | 16,200 |
| 2024/05/07 | 41 | 41 | 40 | 41 | 21,300 |
| 2024/05/02 | 40 | 41 | 40 | 41 | 14,600 |
| 2024/05/01 | 40 | 41 | 40 | 40 | 38,900 |
| 2024/04/30 | 40 | 41 | 40 | 40 | 38,400 |
| 2024/04/26 | 39 | 41 | 39 | 39 | 35,400 |
| 2024/04/25 | 40 | 41 | 39 | 40 | 103,400 |
| 2024/04/24 | 40 | 41 | 40 | 40 | 43,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | 67,700 |
| 2024/04/22 | 40 | 40 | 39 | 39 | 103,700 |
| 2024/04/19 | 40 | 41 | 39 | 40 | 284,700 |
| 2024/04/18 | 42 | 42 | 40 | 40 | 251,600 |
| 2024/04/17 | 42 | 42 | 41 | 42 | 86,000 |
| 2024/04/16 | 42 | 43 | 42 | 42 | 20,800 |
| 2024/04/15 | 42 | 43 | 42 | 42 | 39,400 |
| 2024/04/12 | 42 | 43 | 42 | 43 | 28,200 |
| 2024/04/11 | 42 | 43 | 42 | 42 | 20,400 |
| 2024/04/10 | 42 | 43 | 42 | 42 | 113,600 |
| 2024/04/09 | 42 | 43 | 41 | 43 | 77,900 |
| 2024/04/08 | 42 | 43 | 42 | 43 | 42,100 |
| 2024/04/05 | 42 | 43 | 42 | 43 | 29,000 |
| 2024/04/04 | 43 | 43 | 42 | 43 | 90,700 |
| 2024/04/03 | 42 | 43 | 41 | 42 | 112,800 |
| 2024/04/02 | 44 | 44 | 41 | 42 | 285,400 |
| 2024/04/01 | 44 | 44 | 43 | 43 | 58,900 |
| 2024/03/29 | 44 | 44 | 43 | 44 | 82,100 |
| 2024/03/28 | 43 | 44 | 43 | 44 | 97,100 |
| 2024/03/27 | 44 | 44 | 43 | 43 | 50,600 |
| 2024/03/26 | 44 | 45 | 43 | 43 | 255,000 |
| 2024/03/25 | 46 | 46 | 44 | 45 | 84,700 |
| 2024/03/22 | 46 | 46 | 45 | 46 | 97,800 |
| 2024/03/21 | 46 | 46 | 45 | 46 | 13,500 |
| 2024/03/19 | 46 | 46 | 45 | 45 | 58,800 |
| 2024/03/18 | 45 | 47 | 45 | 46 | 127,400 |
| 2024/03/15 | 45 | 46 | 45 | 45 | 68,800 |
| 2024/03/14 | 45 | 46 | 44 | 44 | 106,100 |
| 2024/03/13 | 45 | 46 | 44 | 46 | 146,800 |
| 2024/03/12 | 45 | 45 | 44 | 44 | 115,800 |
| 2024/03/11 | 44 | 45 | 43 | 44 | 330,800 |
| 2024/03/08 | 48 | 48 | 44 | 45 | 745,100 |
| 2024/03/07 | 55 | 56 | 45 | 47 | 2,566,800 |
| 2024/03/06 | 47 | 58 | 46 | 58 | 5,234,600 |
| 2024/03/05 | 46 | 48 | 45 | 45 | 350,200 |
| 2024/03/04 | 45 | 46 | 43 | 46 | 288,400 |
| 2024/03/01 | 44 | 49 | 43 | 45 | 594,800 |
| 2024/02/29 | 44 | 46 | 43 | 44 | 303,000 |
| 2024/02/28 | 42 | 47 | 41 | 45 | 646,300 |
| 2024/02/27 | 42 | 42 | 41 | 41 | 26,800 |
| 2024/02/26 | 42 | 42 | 41 | 42 | 28,800 |
| 2024/02/22 | 42 | 42 | 41 | 42 | 24,000 |
| 2024/02/21 | 41 | 43 | 41 | 42 | 305,700 |
| 2024/02/20 | 41 | 42 | 40 | 41 | 21,900 |
| 2024/02/19 | 41 | 41 | 40 | 40 | 73,100 |
| 2024/02/16 | 41 | 42 | 40 | 41 | 198,500 |
| 2024/02/15 | 41 | 42 | 41 | 42 | 120,800 |
| 2024/02/14 | 42 | 43 | 42 | 43 | 19,000 |
| 2024/02/13 | 42 | 43 | 42 | 42 | 56,900 |
| 2024/02/09 | 43 | 44 | 41 | 42 | 543,200 |
| 2024/02/08 | 44 | 45 | 43 | 45 | 67,600 |
| 2024/02/07 | 44 | 44 | 43 | 43 | 48,500 |
| 2024/02/06 | 43 | 45 | 43 | 44 | 194,100 |
| 2024/02/05 | 44 | 44 | 43 | 43 | 8,700 |
| 2024/02/02 | 43 | 44 | 43 | 44 | 18,700 |
| 2024/02/01 | 44 | 44 | 43 | 44 | 3,700 |
| 2024/01/31 | 44 | 44 | 43 | 44 | 15,300 |
| 2024/01/30 | 43 | 44 | 43 | 44 | 21,900 |
| 2024/01/29 | 44 | 44 | 43 | 44 | 26,800 |
| 2024/01/26 | 44 | 44 | 43 | 44 | 25,400 |
| 2024/01/25 | 43 | 44 | 43 | 44 | 8,300 |
| 2024/01/24 | 43 | 44 | 43 | 43 | 38,800 |
| 2024/01/23 | 44 | 44 | 43 | 43 | 53,900 |
| 2024/01/22 | 43 | 44 | 43 | 44 | 74,800 |
| 2024/01/19 | 43 | 44 | 43 | 44 | 21,400 |
| 2024/01/18 | 42 | 44 | 42 | 43 | 69,400 |
| 2024/01/17 | 43 | 43 | 42 | 42 | 109,600 |
| 2024/01/16 | 45 | 45 | 43 | 43 | 204,900 |
| 2024/01/15 | 44 | 45 | 43 | 44 | 203,700 |
| 2024/01/12 | 45 | 46 | 44 | 45 | 66,100 |
| 2024/01/11 | 43 | 46 | 43 | 46 | 284,100 |
| 2024/01/10 | 43 | 44 | 43 | 43 | 59,700 |
| 2024/01/09 | 43 | 44 | 43 | 43 | 40,200 |
| 2024/01/05 | 43 | 44 | 43 | 43 | 25,500 |
| 2024/01/04 | 43 | 44 | 42 | 43 | 87,400 |