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 |
---|---|---|---|---|---|
2024/04/26 | 692 | 692 | 678 | 685 | 42,600 |
2024/04/25 | 692 | 700 | 686 | 686 | 44,600 |
2024/04/24 | 685 | 696 | 685 | 695 | 30,700 |
2024/04/23 | 681 | 688 | 679 | 685 | 27,400 |
2024/04/22 | 678 | 684 | 674 | 681 | 42,300 |
2024/04/19 | 681 | 681 | 663 | 668 | 52,500 |
2024/04/18 | 672 | 686 | 671 | 683 | 36,900 |
2024/04/17 | 680 | 683 | 669 | 669 | 60,700 |
2024/04/16 | 692 | 696 | 679 | 679 | 75,900 |
2024/04/15 | 690 | 698 | 687 | 698 | 42,100 |
2024/04/12 | 709 | 709 | 697 | 697 | 25,000 |
2024/04/11 | 706 | 706 | 700 | 701 | 30,800 |
2024/04/10 | 707 | 717 | 706 | 709 | 48,600 |
2024/04/09 | 703 | 709 | 702 | 704 | 31,200 |
2024/04/08 | 696 | 702 | 690 | 700 | 43,600 |
2024/04/05 | 704 | 706 | 690 | 695 | 100,700 |
2024/04/04 | 705 | 711 | 704 | 710 | 59,800 |
2024/04/03 | 703 | 710 | 699 | 706 | 81,900 |
2024/04/02 | 699 | 703 | 695 | 695 | 57,600 |
2024/04/01 | 708 | 713 | 696 | 700 | 155,900 |
2024/03/29 | 693 | 707 | 693 | 707 | 55,900 |
2024/03/28 | 699 | 703 | 691 | 694 | 197,900 |
2024/03/27 | 709 | 713 | 706 | 710 | 191,800 |
2024/03/26 | 720 | 720 | 705 | 710 | 117,000 |
2024/03/25 | 714 | 727 | 710 | 725 | 154,400 |
2024/03/22 | 723 | 728 | 708 | 716 | 124,700 |
2024/03/21 | 720 | 726 | 716 | 719 | 222,600 |
2024/03/19 | 704 | 719 | 702 | 717 | 154,900 |
2024/03/18 | 702 | 704 | 696 | 699 | 104,700 |
2024/03/15 | 687 | 702 | 684 | 694 | 82,200 |
2024/03/14 | 688 | 691 | 684 | 685 | 137,500 |
2024/03/13 | 694 | 696 | 680 | 683 | 90,900 |
2024/03/12 | 686 | 686 | 674 | 686 | 88,500 |
2024/03/11 | 689 | 695 | 676 | 684 | 136,100 |
2024/03/08 | 684 | 706 | 684 | 704 | 105,600 |
2024/03/07 | 699 | 700 | 686 | 688 | 100,200 |
2024/03/06 | 681 | 698 | 681 | 697 | 126,000 |
2024/03/05 | 676 | 687 | 673 | 681 | 74,600 |
2024/03/04 | 693 | 693 | 676 | 679 | 116,100 |
2024/03/01 | 695 | 697 | 684 | 691 | 117,700 |
2024/02/29 | 692 | 701 | 684 | 693 | 83,200 |
2024/02/28 | 681 | 697 | 680 | 695 | 75,800 |
2024/02/27 | 675 | 681 | 671 | 676 | 50,500 |
2024/02/26 | 675 | 680 | 670 | 672 | 63,000 |
2024/02/22 | 673 | 679 | 666 | 679 | 107,300 |
2024/02/21 | 679 | 681 | 668 | 675 | 90,300 |
2024/02/20 | 692 | 705 | 681 | 688 | 60,300 |
2024/02/19 | 685 | 707 | 685 | 690 | 86,700 |
2024/02/16 | 671 | 707 | 671 | 684 | 362,100 |
2024/02/15 | 711 | 711 | 711 | 711 | 40,400 |
2024/02/14 | 885 | 885 | 855 | 861 | 102,000 |
2024/02/13 | 862 | 887 | 862 | 885 | 71,000 |
2024/02/09 | 876 | 876 | 861 | 862 | 53,400 |
2024/02/08 | 896 | 896 | 867 | 882 | 43,100 |
2024/02/07 | 870 | 911 | 869 | 898 | 111,100 |
2024/02/06 | 881 | 889 | 872 | 874 | 48,700 |
2024/02/05 | 886 | 895 | 873 | 881 | 77,100 |
2024/02/02 | 851 | 883 | 832 | 878 | 76,800 |
2024/02/01 | 845 | 858 | 837 | 846 | 52,700 |
2024/01/31 | 820 | 845 | 819 | 845 | 42,800 |
2024/01/30 | 830 | 830 | 822 | 824 | 27,400 |
2024/01/29 | 829 | 837 | 823 | 832 | 62,200 |
2024/01/26 | 812 | 828 | 808 | 821 | 64,900 |
2024/01/25 | 813 | 822 | 813 | 820 | 18,400 |
2024/01/24 | 815 | 818 | 812 | 813 | 23,400 |
2024/01/23 | 823 | 830 | 812 | 814 | 32,500 |
2024/01/22 | 822 | 830 | 822 | 823 | 13,700 |
2024/01/19 | 839 | 839 | 820 | 820 | 37,000 |
2024/01/18 | 820 | 833 | 820 | 829 | 41,700 |
2024/01/17 | 826 | 839 | 820 | 820 | 33,900 |
2024/01/16 | 832 | 832 | 822 | 824 | 15,900 |
2024/01/15 | 827 | 837 | 825 | 832 | 21,100 |
2024/01/12 | 849 | 850 | 818 | 823 | 51,200 |
2024/01/11 | 816 | 854 | 816 | 839 | 160,900 |
2024/01/10 | 817 | 817 | 807 | 807 | 28,700 |
2024/01/09 | 814 | 822 | 812 | 819 | 43,400 |
2024/01/05 | 809 | 814 | 806 | 809 | 40,300 |
2024/01/04 | 788 | 803 | 778 | 800 | 35,700 |
2023/12/29 | 779 | 788 | 779 | 788 | 28,000 |
2023/12/28 | 775 | 789 | 774 | 778 | 29,600 |
2023/12/27 | 778 | 794 | 777 | 783 | 54,800 |
2023/12/26 | 752 | 770 | 752 | 769 | 50,000 |
2023/12/25 | 767 | 769 | 750 | 750 | 21,900 |
2023/12/22 | 755 | 770 | 755 | 768 | 31,700 |
2023/12/21 | 759 | 765 | 752 | 759 | 23,700 |
2023/12/20 | 769 | 769 | 760 | 760 | 24,100 |
2023/12/19 | 761 | 767 | 751 | 759 | 92,800 |
2023/12/18 | 750 | 760 | 742 | 759 | 29,600 |
2023/12/15 | 748 | 762 | 748 | 760 | 67,400 |
2023/12/14 | 766 | 766 | 742 | 745 | 52,200 |
2023/12/13 | 765 | 775 | 762 | 764 | 49,400 |
2023/12/12 | 789 | 790 | 765 | 766 | 57,800 |
2023/12/11 | 766 | 785 | 764 | 780 | 67,500 |
2023/12/08 | 791 | 791 | 761 | 763 | 101,500 |
2023/12/07 | 820 | 820 | 792 | 799 | 53,000 |
2023/12/06 | 795 | 826 | 795 | 825 | 70,300 |
2023/12/05 | 790 | 824 | 790 | 794 | 74,600 |
2023/12/04 | 798 | 815 | 782 | 801 | 79,800 |
2023/12/01 | 772 | 809 | 768 | 802 | 103,500 |
2023/11/30 | 761 | 770 | 753 | 768 | 38,000 |
2023/11/29 | 769 | 769 | 757 | 757 | 25,100 |
2023/11/28 | 742 | 776 | 741 | 769 | 80,400 |
2023/11/27 | 755 | 755 | 743 | 746 | 49,000 |
2023/11/24 | 750 | 757 | 746 | 746 | 21,100 |
2023/11/22 | 739 | 755 | 737 | 745 | 39,000 |
2023/11/21 | 752 | 754 | 742 | 746 | 67,000 |
2023/11/20 | 780 | 783 | 750 | 750 | 62,900 |
2023/11/17 | 760 | 774 | 757 | 774 | 37,800 |
2023/11/16 | 781 | 781 | 760 | 761 | 39,300 |
2023/11/15 | 809 | 809 | 763 | 766 | 76,000 |
2023/11/14 | 802 | 804 | 796 | 799 | 21,700 |
2023/11/13 | 810 | 810 | 794 | 802 | 27,800 |
2023/11/10 | 790 | 801 | 783 | 799 | 31,100 |
2023/11/09 | 785 | 801 | 783 | 796 | 31,600 |
2023/11/08 | 845 | 845 | 777 | 784 | 178,300 |
2023/11/07 | 834 | 857 | 834 | 856 | 70,900 |
2023/11/06 | 815 | 836 | 815 | 836 | 82,200 |
2023/11/02 | 806 | 810 | 792 | 800 | 40,700 |
2023/11/01 | 789 | 801 | 781 | 801 | 56,700 |
2023/10/31 | 763 | 767 | 747 | 767 | 63,600 |
2023/10/30 | 775 | 775 | 754 | 761 | 54,100 |
2023/10/27 | 773 | 785 | 773 | 785 | 27,200 |
2023/10/26 | 772 | 779 | 764 | 767 | 33,700 |
2023/10/25 | 775 | 780 | 770 | 773 | 27,500 |
2023/10/24 | 776 | 783 | 746 | 766 | 63,800 |
2023/10/23 | 787 | 790 | 776 | 776 | 35,200 |
2023/10/20 | 790 | 800 | 782 | 789 | 43,300 |
2023/10/19 | 798 | 799 | 788 | 796 | 37,900 |
2023/10/18 | 790 | 804 | 790 | 801 | 46,600 |
2023/10/17 | 794 | 805 | 775 | 783 | 46,100 |
2023/10/16 | 794 | 804 | 788 | 788 | 42,700 |
2023/10/13 | 831 | 831 | 807 | 810 | 47,500 |
2023/10/12 | 819 | 836 | 819 | 836 | 60,700 |
2023/10/11 | 820 | 829 | 814 | 818 | 53,600 |
2023/10/10 | 795 | 825 | 795 | 820 | 49,700 |
2023/10/06 | 791 | 801 | 781 | 797 | 39,100 |
2023/10/05 | 789 | 805 | 786 | 791 | 72,500 |
2023/10/04 | 814 | 816 | 786 | 787 | 114,400 |
2023/10/03 | 861 | 862 | 835 | 835 | 76,100 |
2023/10/02 | 877 | 900 | 871 | 871 | 55,600 |
2023/09/29 | 894 | 894 | 871 | 875 | 66,400 |
2023/09/28 | 891 | 904 | 883 | 896 | 48,400 |
2023/09/27 | 889 | 906 | 875 | 905 | 89,400 |
2023/09/26 | 917 | 917 | 896 | 898 | 53,300 |
2023/09/25 | 925 | 929 | 913 | 922 | 67,100 |
2023/09/22 | 894 | 916 | 879 | 910 | 101,900 |
2023/09/21 | 875 | 904 | 872 | 891 | 106,400 |
2023/09/20 | 890 | 893 | 866 | 872 | 94,100 |
2023/09/19 | 873 | 888 | 859 | 888 | 98,400 |
2023/09/15 | 844 | 861 | 843 | 858 | 107,200 |
2023/09/14 | 821 | 832 | 817 | 830 | 43,800 |
2023/09/13 | 823 | 829 | 814 | 820 | 35,500 |
2023/09/12 | 800 | 822 | 800 | 822 | 47,300 |
2023/09/11 | 795 | 805 | 795 | 804 | 23,500 |
2023/09/08 | 793 | 805 | 788 | 791 | 55,700 |
2023/09/07 | 810 | 810 | 795 | 798 | 30,900 |
2023/09/06 | 800 | 814 | 800 | 811 | 28,000 |
2023/09/05 | 790 | 800 | 789 | 800 | 36,000 |
2023/09/04 | 775 | 798 | 774 | 797 | 84,800 |
2023/09/01 | 757 | 772 | 757 | 772 | 37,100 |
2023/08/31 | 749 | 761 | 749 | 757 | 31,700 |
2023/08/30 | 760 | 760 | 748 | 752 | 25,400 |
2023/08/29 | 752 | 762 | 752 | 760 | 23,300 |
2023/08/28 | 748 | 760 | 748 | 759 | 18,100 |
2023/08/25 | 755 | 755 | 746 | 748 | 21,300 |
2023/08/24 | 751 | 759 | 751 | 759 | 21,700 |
2023/08/23 | 737 | 753 | 737 | 751 | 22,300 |
2023/08/22 | 729 | 740 | 728 | 740 | 31,200 |
2023/08/21 | 732 | 741 | 728 | 728 | 24,600 |
2023/08/18 | 741 | 746 | 729 | 733 | 39,300 |
2023/08/17 | 742 | 745 | 732 | 744 | 62,800 |
2023/08/16 | 765 | 769 | 747 | 747 | 36,100 |
2023/08/15 | 767 | 776 | 761 | 773 | 26,600 |
2023/08/14 | 768 | 779 | 761 | 761 | 42,500 |
2023/08/10 | 759 | 773 | 733 | 769 | 157,200 |
2023/08/09 | 803 | 804 | 793 | 804 | 56,600 |
2023/08/08 | 808 | 818 | 802 | 802 | 51,500 |
2023/08/07 | 808 | 819 | 795 | 812 | 47,200 |
2023/08/04 | 801 | 823 | 801 | 815 | 40,800 |
2023/08/03 | 809 | 811 | 803 | 803 | 57,300 |
2023/08/02 | 825 | 829 | 817 | 817 | 51,900 |
2023/08/01 | 836 | 840 | 830 | 837 | 31,000 |
2023/07/31 | 829 | 838 | 828 | 836 | 38,600 |
2023/07/28 | 819 | 828 | 810 | 824 | 57,500 |
2023/07/27 | 812 | 827 | 809 | 827 | 44,200 |
2023/07/26 | 822 | 822 | 814 | 814 | 31,100 |
2023/07/25 | 825 | 833 | 823 | 828 | 33,800 |
2023/07/24 | 817 | 828 | 815 | 825 | 48,200 |
2023/07/21 | 805 | 811 | 802 | 808 | 40,000 |
2023/07/20 | 815 | 824 | 803 | 806 | 77,200 |
2023/07/19 | 817 | 818 | 810 | 816 | 39,000 |
2023/07/18 | 781 | 805 | 781 | 805 | 46,800 |
2023/07/14 | 783 | 784 | 768 | 783 | 60,200 |
2023/07/13 | 781 | 789 | 775 | 780 | 82,900 |
2023/07/12 | 812 | 815 | 789 | 789 | 101,900 |
2023/07/11 | 838 | 838 | 803 | 806 | 134,300 |
2023/07/10 | 848 | 850 | 824 | 841 | 188,900 |
2023/07/07 | 807 | 821 | 786 | 818 | 153,100 |
2023/07/06 | 811 | 823 | 804 | 812 | 244,000 |
2023/07/05 | 765 | 789 | 763 | 787 | 127,100 |