エイチワン(5989)の株価時系列情報
エイチワン(5989)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,431 | 1,435 | 1,414 | 1,423 | 87,000 |
| 2025/07/30 | 1,424 | 1,437 | 1,417 | 1,426 | 64,400 |
| 2025/07/29 | 1,424 | 1,429 | 1,411 | 1,424 | 44,600 |
| 2025/07/28 | 1,425 | 1,434 | 1,405 | 1,424 | 79,800 |
| 2025/07/25 | 1,418 | 1,446 | 1,410 | 1,425 | 137,600 |
| 2025/07/24 | 1,406 | 1,428 | 1,406 | 1,419 | 120,700 |
| 2025/07/23 | 1,322 | 1,428 | 1,322 | 1,415 | 268,100 |
| 2025/07/22 | 1,300 | 1,310 | 1,299 | 1,303 | 53,500 |
| 2025/07/18 | 1,306 | 1,311 | 1,296 | 1,300 | 95,100 |
| 2025/07/17 | 1,295 | 1,305 | 1,286 | 1,300 | 60,600 |
| 2025/07/16 | 1,305 | 1,310 | 1,298 | 1,298 | 36,600 |
| 2025/07/15 | 1,300 | 1,315 | 1,297 | 1,305 | 38,500 |
| 2025/07/14 | 1,307 | 1,313 | 1,280 | 1,300 | 79,800 |
| 2025/07/11 | 1,299 | 1,322 | 1,299 | 1,311 | 65,700 |
| 2025/07/10 | 1,287 | 1,307 | 1,287 | 1,290 | 67,400 |
| 2025/07/09 | 1,294 | 1,294 | 1,279 | 1,287 | 46,500 |
| 2025/07/08 | 1,262 | 1,300 | 1,256 | 1,283 | 86,600 |
| 2025/07/07 | 1,285 | 1,285 | 1,261 | 1,262 | 111,000 |
| 2025/07/04 | 1,273 | 1,282 | 1,261 | 1,281 | 55,800 |
| 2025/07/03 | 1,257 | 1,287 | 1,256 | 1,263 | 113,000 |
| 2025/07/02 | 1,265 | 1,276 | 1,254 | 1,254 | 75,400 |
| 2025/07/01 | 1,287 | 1,298 | 1,272 | 1,295 | 46,400 |
| 2025/06/30 | 1,293 | 1,313 | 1,286 | 1,287 | 80,800 |
| 2025/06/27 | 1,281 | 1,290 | 1,276 | 1,284 | 40,200 |
| 2025/06/26 | 1,276 | 1,295 | 1,270 | 1,277 | 79,500 |
| 2025/06/25 | 1,287 | 1,289 | 1,255 | 1,283 | 65,600 |
| 2025/06/24 | 1,294 | 1,296 | 1,249 | 1,273 | 90,200 |
| 2025/06/23 | 1,257 | 1,284 | 1,250 | 1,273 | 142,300 |
| 2025/06/20 | 1,260 | 1,264 | 1,249 | 1,260 | 75,200 |
| 2025/06/19 | 1,257 | 1,264 | 1,241 | 1,264 | 62,400 |
| 2025/06/18 | 1,234 | 1,266 | 1,228 | 1,258 | 135,200 |
| 2025/06/17 | 1,232 | 1,241 | 1,231 | 1,234 | 137,100 |
| 2025/06/16 | 1,243 | 1,248 | 1,226 | 1,237 | 65,500 |
| 2025/06/13 | 1,263 | 1,264 | 1,226 | 1,230 | 104,000 |
| 2025/06/12 | 1,286 | 1,295 | 1,259 | 1,278 | 72,200 |
| 2025/06/11 | 1,245 | 1,276 | 1,245 | 1,275 | 58,500 |
| 2025/06/10 | 1,245 | 1,261 | 1,241 | 1,241 | 76,800 |
| 2025/06/09 | 1,272 | 1,285 | 1,226 | 1,229 | 103,800 |
| 2025/06/06 | 1,252 | 1,282 | 1,251 | 1,270 | 125,800 |
| 2025/06/05 | 1,246 | 1,256 | 1,233 | 1,240 | 72,800 |
| 2025/06/04 | 1,222 | 1,261 | 1,222 | 1,254 | 295,000 |
| 2025/06/03 | 1,234 | 1,248 | 1,226 | 1,226 | 106,600 |
| 2025/06/02 | 1,255 | 1,263 | 1,233 | 1,240 | 77,300 |
| 2025/05/30 | 1,228 | 1,266 | 1,226 | 1,258 | 80,400 |
| 2025/05/29 | 1,235 | 1,269 | 1,235 | 1,250 | 104,100 |
| 2025/05/28 | 1,231 | 1,239 | 1,217 | 1,219 | 60,700 |
| 2025/05/27 | 1,212 | 1,224 | 1,210 | 1,218 | 57,000 |
| 2025/05/26 | 1,235 | 1,242 | 1,215 | 1,216 | 57,900 |
| 2025/05/23 | 1,240 | 1,249 | 1,235 | 1,235 | 52,200 |
| 2025/05/22 | 1,250 | 1,250 | 1,232 | 1,238 | 70,700 |
| 2025/05/21 | 1,247 | 1,267 | 1,247 | 1,250 | 64,600 |
| 2025/05/20 | 1,263 | 1,275 | 1,241 | 1,255 | 96,700 |
| 2025/05/19 | 1,273 | 1,289 | 1,260 | 1,262 | 102,900 |
| 2025/05/16 | 1,280 | 1,294 | 1,253 | 1,280 | 118,300 |
| 2025/05/15 | 1,283 | 1,310 | 1,264 | 1,271 | 154,300 |
| 2025/05/14 | 1,236 | 1,310 | 1,219 | 1,305 | 616,000 |
| 2025/05/13 | 1,140 | 1,160 | 1,123 | 1,139 | 130,600 |
| 2025/05/12 | 1,131 | 1,141 | 1,116 | 1,137 | 70,000 |
| 2025/05/09 | 1,125 | 1,148 | 1,107 | 1,124 | 199,200 |
| 2025/05/08 | 1,108 | 1,128 | 1,090 | 1,112 | 145,700 |
| 2025/05/07 | 1,103 | 1,117 | 1,081 | 1,108 | 172,800 |
| 2025/05/02 | 1,130 | 1,142 | 1,091 | 1,109 | 142,600 |
| 2025/05/01 | 1,122 | 1,144 | 1,115 | 1,123 | 68,200 |
| 2025/04/30 | 1,146 | 1,147 | 1,116 | 1,127 | 53,800 |
| 2025/04/28 | 1,150 | 1,165 | 1,141 | 1,146 | 71,500 |
| 2025/04/25 | 1,102 | 1,141 | 1,100 | 1,136 | 86,900 |
| 2025/04/24 | 1,106 | 1,120 | 1,092 | 1,097 | 63,800 |
| 2025/04/23 | 1,108 | 1,121 | 1,093 | 1,102 | 76,100 |
| 2025/04/22 | 1,079 | 1,099 | 1,079 | 1,090 | 54,500 |
| 2025/04/21 | 1,100 | 1,101 | 1,074 | 1,090 | 56,100 |
| 2025/04/18 | 1,095 | 1,113 | 1,083 | 1,113 | 78,500 |
| 2025/04/17 | 1,065 | 1,084 | 1,062 | 1,082 | 43,500 |
| 2025/04/16 | 1,069 | 1,072 | 1,061 | 1,064 | 45,800 |
| 2025/04/15 | 1,051 | 1,089 | 1,051 | 1,063 | 91,700 |
| 2025/04/14 | 1,045 | 1,045 | 1,022 | 1,031 | 80,600 |
| 2025/04/11 | 998 | 1,033 | 981 | 1,032 | 147,400 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,056 | 194,000 |
| 2025/04/09 | 940 | 968 | 918 | 959 | 374,300 |
| 2025/04/08 | 947 | 980 | 947 | 972 | 142,600 |
| 2025/04/07 | 913 | 945 | 871 | 878 | 392,900 |
| 2025/04/04 | 1,082 | 1,082 | 983 | 1,022 | 334,500 |
| 2025/04/03 | 1,090 | 1,117 | 1,087 | 1,112 | 173,500 |
| 2025/04/02 | 1,125 | 1,170 | 1,115 | 1,161 | 160,100 |
| 2025/04/01 | 1,143 | 1,153 | 1,126 | 1,127 | 216,100 |
| 2025/03/31 | 1,143 | 1,144 | 1,105 | 1,132 | 164,000 |
| 2025/03/28 | 1,201 | 1,225 | 1,184 | 1,195 | 243,100 |
| 2025/03/27 | 1,216 | 1,231 | 1,208 | 1,231 | 335,600 |
| 2025/03/26 | 1,229 | 1,237 | 1,215 | 1,236 | 180,000 |
| 2025/03/25 | 1,235 | 1,235 | 1,216 | 1,226 | 120,400 |
| 2025/03/24 | 1,228 | 1,234 | 1,210 | 1,222 | 160,500 |
| 2025/03/21 | 1,205 | 1,226 | 1,202 | 1,218 | 138,600 |
| 2025/03/19 | 1,162 | 1,220 | 1,162 | 1,220 | 265,400 |
| 2025/03/18 | 1,162 | 1,177 | 1,153 | 1,161 | 87,400 |
| 2025/03/17 | 1,165 | 1,178 | 1,150 | 1,155 | 136,900 |
| 2025/03/14 | 1,158 | 1,166 | 1,144 | 1,161 | 139,200 |
| 2025/03/13 | 1,150 | 1,181 | 1,147 | 1,157 | 141,500 |
| 2025/03/12 | 1,169 | 1,176 | 1,144 | 1,155 | 177,800 |
| 2025/03/11 | 1,120 | 1,168 | 1,104 | 1,159 | 254,400 |
| 2025/03/10 | 1,108 | 1,132 | 1,104 | 1,125 | 167,900 |
| 2025/03/07 | 1,068 | 1,099 | 1,051 | 1,099 | 125,200 |
| 2025/03/06 | 1,076 | 1,097 | 1,076 | 1,081 | 98,100 |
| 2025/03/05 | 1,051 | 1,078 | 1,050 | 1,068 | 105,800 |
| 2025/03/04 | 1,061 | 1,061 | 1,040 | 1,049 | 147,000 |
| 2025/03/03 | 1,091 | 1,091 | 1,071 | 1,071 | 103,900 |
| 2025/02/28 | 1,068 | 1,073 | 1,051 | 1,061 | 162,600 |
| 2025/02/27 | 1,038 | 1,067 | 1,035 | 1,060 | 152,000 |
| 2025/02/26 | 1,041 | 1,041 | 1,019 | 1,041 | 132,100 |
| 2025/02/25 | 1,040 | 1,048 | 1,031 | 1,044 | 101,600 |
| 2025/02/21 | 1,079 | 1,085 | 1,052 | 1,059 | 154,500 |
| 2025/02/20 | 1,108 | 1,118 | 1,076 | 1,084 | 133,300 |
| 2025/02/19 | 1,152 | 1,171 | 1,117 | 1,120 | 145,400 |
| 2025/02/18 | 1,130 | 1,166 | 1,124 | 1,165 | 203,500 |
| 2025/02/17 | 1,127 | 1,156 | 1,125 | 1,132 | 168,800 |
| 2025/02/14 | 1,161 | 1,172 | 1,119 | 1,138 | 376,500 |
| 2025/02/13 | 1,100 | 1,132 | 1,100 | 1,132 | 589,200 |
| 2025/02/12 | 1,027 | 1,035 | 981 | 982 | 313,400 |
| 2025/02/10 | 991 | 1,014 | 986 | 1,009 | 164,800 |
| 2025/02/07 | 986 | 994 | 968 | 991 | 146,400 |
| 2025/02/06 | 992 | 1,002 | 988 | 988 | 91,600 |
| 2025/02/05 | 1,001 | 1,016 | 991 | 992 | 132,000 |
| 2025/02/04 | 1,006 | 1,009 | 999 | 999 | 70,100 |
| 2025/02/03 | 1,005 | 1,012 | 992 | 997 | 200,400 |
| 2025/01/31 | 1,012 | 1,019 | 1,002 | 1,018 | 105,600 |
| 2025/01/30 | 1,003 | 1,025 | 1,003 | 1,015 | 112,600 |
| 2025/01/29 | 1,000 | 1,014 | 995 | 1,010 | 69,800 |
| 2025/01/28 | 1,000 | 1,004 | 993 | 998 | 84,600 |
| 2025/01/27 | 1,006 | 1,011 | 995 | 1,003 | 103,100 |
| 2025/01/24 | 1,013 | 1,016 | 1,001 | 1,005 | 74,600 |
| 2025/01/23 | 1,023 | 1,023 | 1,004 | 1,016 | 87,800 |
| 2025/01/22 | 1,050 | 1,052 | 1,026 | 1,026 | 105,300 |
| 2025/01/21 | 1,010 | 1,049 | 1,010 | 1,047 | 192,000 |
| 2025/01/20 | 997 | 1,001 | 988 | 989 | 78,400 |
| 2025/01/17 | 995 | 999 | 983 | 990 | 118,100 |
| 2025/01/16 | 1,007 | 1,007 | 991 | 997 | 94,800 |
| 2025/01/15 | 1,013 | 1,019 | 997 | 1,007 | 105,500 |
| 2025/01/14 | 1,020 | 1,032 | 1,008 | 1,020 | 98,200 |
| 2025/01/10 | 1,051 | 1,051 | 1,035 | 1,038 | 101,400 |
| 2025/01/09 | 1,090 | 1,090 | 1,054 | 1,055 | 104,500 |
| 2025/01/08 | 1,091 | 1,100 | 1,078 | 1,093 | 103,300 |
| 2025/01/07 | 1,084 | 1,092 | 1,074 | 1,087 | 130,200 |
| 2025/01/06 | 1,112 | 1,112 | 1,058 | 1,058 | 113,300 |
| 2024/12/30 | 1,090 | 1,131 | 1,082 | 1,113 | 124,300 |
| 2024/12/27 | 1,133 | 1,143 | 1,098 | 1,103 | 180,000 |
| 2024/12/26 | 1,075 | 1,132 | 1,065 | 1,128 | 290,300 |
| 2024/12/25 | 1,064 | 1,090 | 1,045 | 1,073 | 217,800 |
| 2024/12/24 | 989 | 1,044 | 973 | 1,034 | 202,100 |
| 2024/12/23 | 1,010 | 1,015 | 979 | 980 | 97,000 |
| 2024/12/20 | 965 | 1,013 | 965 | 998 | 167,300 |
| 2024/12/19 | 971 | 979 | 946 | 965 | 138,700 |
| 2024/12/18 | 1,010 | 1,015 | 981 | 985 | 133,700 |
| 2024/12/17 | 997 | 1,002 | 983 | 985 | 79,600 |
| 2024/12/16 | 1,009 | 1,012 | 988 | 992 | 80,800 |
| 2024/12/13 | 996 | 1,013 | 991 | 1,003 | 94,000 |
| 2024/12/12 | 1,060 | 1,063 | 1,003 | 1,008 | 100,100 |
| 2024/12/11 | 1,008 | 1,037 | 993 | 1,035 | 97,600 |
| 2024/12/10 | 1,012 | 1,012 | 986 | 1,008 | 93,000 |
| 2024/12/09 | 998 | 1,006 | 997 | 1,003 | 43,000 |
| 2024/12/06 | 1,008 | 1,008 | 988 | 998 | 47,600 |
| 2024/12/05 | 1,002 | 1,016 | 1,000 | 1,008 | 49,300 |
| 2024/12/04 | 1,022 | 1,022 | 983 | 988 | 70,000 |
| 2024/12/03 | 1,018 | 1,032 | 1,012 | 1,022 | 61,400 |
| 2024/12/02 | 1,011 | 1,019 | 996 | 1,019 | 48,200 |
| 2024/11/29 | 1,009 | 1,015 | 994 | 1,011 | 33,700 |
| 2024/11/28 | 1,001 | 1,011 | 992 | 1,011 | 34,100 |
| 2024/11/27 | 1,010 | 1,010 | 986 | 1,008 | 61,200 |
| 2024/11/26 | 1,026 | 1,030 | 994 | 1,009 | 60,100 |
| 2024/11/25 | 999 | 1,023 | 993 | 1,019 | 60,800 |
| 2024/11/22 | 1,007 | 1,009 | 980 | 982 | 67,600 |
| 2024/11/21 | 1,015 | 1,023 | 1,009 | 1,009 | 27,100 |
| 2024/11/20 | 1,031 | 1,040 | 1,011 | 1,015 | 43,200 |
| 2024/11/19 | 1,011 | 1,033 | 1,011 | 1,026 | 60,500 |
| 2024/11/18 | 1,030 | 1,038 | 1,002 | 1,018 | 71,500 |
| 2024/11/15 | 1,048 | 1,053 | 1,014 | 1,040 | 119,100 |
| 2024/11/14 | 1,033 | 1,069 | 1,022 | 1,052 | 173,200 |
| 2024/11/13 | 978 | 1,048 | 976 | 1,019 | 365,500 |
| 2024/11/12 | 910 | 918 | 895 | 907 | 77,700 |
| 2024/11/11 | 892 | 910 | 890 | 903 | 49,500 |
| 2024/11/08 | 921 | 932 | 891 | 893 | 107,800 |
| 2024/11/07 | 927 | 932 | 908 | 915 | 67,900 |
| 2024/11/06 | 923 | 929 | 912 | 923 | 39,100 |
| 2024/11/05 | 920 | 920 | 905 | 914 | 41,700 |
| 2024/11/01 | 918 | 920 | 906 | 908 | 48,000 |
| 2024/10/31 | 923 | 939 | 920 | 937 | 26,500 |
| 2024/10/30 | 943 | 953 | 926 | 926 | 104,400 |
| 2024/10/29 | 937 | 946 | 924 | 943 | 43,400 |
| 2024/10/28 | 910 | 937 | 904 | 937 | 29,600 |
| 2024/10/25 | 921 | 921 | 900 | 908 | 44,500 |
| 2024/10/24 | 921 | 927 | 907 | 921 | 44,100 |
| 2024/10/23 | 920 | 935 | 919 | 919 | 28,200 |
| 2024/10/22 | 930 | 931 | 906 | 918 | 48,600 |
| 2024/10/21 | 927 | 941 | 926 | 931 | 36,400 |
| 2024/10/18 | 935 | 936 | 923 | 925 | 30,500 |
| 2024/10/17 | 937 | 945 | 932 | 932 | 25,800 |
| 2024/10/16 | 936 | 944 | 926 | 942 | 52,900 |
| 2024/10/15 | 951 | 958 | 929 | 938 | 59,500 |
| 2024/10/11 | 959 | 963 | 947 | 950 | 28,300 |
| 2024/10/10 | 959 | 974 | 950 | 958 | 56,400 |
| 2024/10/09 | 950 | 952 | 931 | 946 | 45,000 |
| 2024/10/08 | 963 | 972 | 942 | 943 | 77,400 |
| 2024/10/07 | 999 | 999 | 969 | 969 | 60,000 |