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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,425 | 1,444 | 1,420 | 1,444 | 83,700 |
| 2026/01/29 | 1,415 | 1,426 | 1,390 | 1,415 | 140,200 |
| 2026/01/28 | 1,440 | 1,440 | 1,412 | 1,412 | 100,900 |
| 2026/01/27 | 1,440 | 1,450 | 1,420 | 1,445 | 112,300 |
| 2026/01/26 | 1,450 | 1,460 | 1,439 | 1,440 | 165,100 |
| 2026/01/23 | 1,499 | 1,503 | 1,467 | 1,474 | 85,300 |
| 2026/01/22 | 1,496 | 1,500 | 1,484 | 1,484 | 61,700 |
| 2026/01/21 | 1,482 | 1,493 | 1,461 | 1,489 | 120,700 |
| 2026/01/20 | 1,520 | 1,520 | 1,500 | 1,504 | 61,500 |
| 2026/01/19 | 1,534 | 1,536 | 1,495 | 1,529 | 141,600 |
| 2026/01/16 | 1,520 | 1,542 | 1,506 | 1,542 | 100,700 |
| 2026/01/15 | 1,524 | 1,528 | 1,507 | 1,522 | 118,800 |
| 2026/01/14 | 1,505 | 1,527 | 1,497 | 1,523 | 98,800 |
| 2026/01/13 | 1,516 | 1,521 | 1,491 | 1,493 | 142,200 |
| 2026/01/09 | 1,475 | 1,493 | 1,475 | 1,490 | 110,600 |
| 2026/01/08 | 1,499 | 1,509 | 1,470 | 1,475 | 195,000 |
| 2026/01/07 | 1,442 | 1,514 | 1,441 | 1,507 | 201,100 |
| 2026/01/06 | 1,453 | 1,469 | 1,451 | 1,458 | 147,700 |
| 2026/01/05 | 1,433 | 1,440 | 1,420 | 1,440 | 192,400 |
| 2025/12/30 | 1,407 | 1,434 | 1,404 | 1,415 | 136,100 |
| 2025/12/29 | 1,390 | 1,414 | 1,379 | 1,407 | 151,400 |
| 2025/12/26 | 1,370 | 1,378 | 1,365 | 1,373 | 90,400 |
| 2025/12/25 | 1,346 | 1,369 | 1,346 | 1,356 | 78,400 |
| 2025/12/24 | 1,341 | 1,344 | 1,333 | 1,337 | 57,900 |
| 2025/12/23 | 1,360 | 1,362 | 1,331 | 1,338 | 92,500 |
| 2025/12/22 | 1,344 | 1,369 | 1,340 | 1,358 | 138,300 |
| 2025/12/19 | 1,309 | 1,334 | 1,304 | 1,328 | 92,800 |
| 2025/12/18 | 1,303 | 1,307 | 1,294 | 1,300 | 60,300 |
| 2025/12/17 | 1,300 | 1,309 | 1,286 | 1,304 | 101,700 |
| 2025/12/16 | 1,300 | 1,303 | 1,278 | 1,285 | 110,400 |
| 2025/12/15 | 1,270 | 1,300 | 1,265 | 1,300 | 63,400 |
| 2025/12/12 | 1,270 | 1,277 | 1,259 | 1,277 | 126,000 |
| 2025/12/11 | 1,286 | 1,286 | 1,244 | 1,254 | 167,900 |
| 2025/12/10 | 1,289 | 1,295 | 1,270 | 1,273 | 118,500 |
| 2025/12/09 | 1,284 | 1,301 | 1,280 | 1,280 | 153,100 |
| 2025/12/08 | 1,265 | 1,282 | 1,264 | 1,278 | 215,000 |
| 2025/12/05 | 1,285 | 1,288 | 1,257 | 1,257 | 204,700 |
| 2025/12/04 | 1,282 | 1,296 | 1,274 | 1,293 | 65,400 |
| 2025/12/03 | 1,272 | 1,290 | 1,265 | 1,281 | 115,300 |
| 2025/12/02 | 1,299 | 1,299 | 1,267 | 1,271 | 103,000 |
| 2025/12/01 | 1,326 | 1,326 | 1,290 | 1,295 | 145,500 |
| 2025/11/28 | 1,341 | 1,353 | 1,322 | 1,324 | 129,200 |
| 2025/11/27 | 1,314 | 1,337 | 1,304 | 1,328 | 99,500 |
| 2025/11/26 | 1,280 | 1,301 | 1,280 | 1,301 | 142,100 |
| 2025/11/25 | 1,262 | 1,275 | 1,255 | 1,273 | 130,000 |
| 2025/11/21 | 1,234 | 1,255 | 1,228 | 1,253 | 97,600 |
| 2025/11/20 | 1,240 | 1,257 | 1,232 | 1,241 | 169,000 |
| 2025/11/19 | 1,215 | 1,236 | 1,210 | 1,230 | 140,600 |
| 2025/11/18 | 1,219 | 1,228 | 1,207 | 1,208 | 154,900 |
| 2025/11/17 | 1,255 | 1,258 | 1,219 | 1,223 | 237,200 |
| 2025/11/14 | 1,266 | 1,271 | 1,248 | 1,259 | 263,100 |
| 2025/11/13 | 1,270 | 1,310 | 1,247 | 1,278 | 573,400 |
| 2025/11/12 | 1,274 | 1,285 | 1,246 | 1,264 | 412,000 |
| 2025/11/11 | 1,313 | 1,323 | 1,298 | 1,323 | 275,200 |
| 2025/11/10 | 1,333 | 1,340 | 1,307 | 1,315 | 178,900 |
| 2025/11/07 | 1,333 | 1,339 | 1,318 | 1,331 | 59,400 |
| 2025/11/06 | 1,335 | 1,355 | 1,328 | 1,339 | 78,400 |
| 2025/11/05 | 1,330 | 1,331 | 1,285 | 1,320 | 144,200 |
| 2025/11/04 | 1,335 | 1,347 | 1,323 | 1,338 | 95,200 |
| 2025/10/31 | 1,351 | 1,352 | 1,330 | 1,341 | 103,900 |
| 2025/10/30 | 1,370 | 1,383 | 1,345 | 1,351 | 127,800 |
| 2025/10/29 | 1,400 | 1,400 | 1,366 | 1,372 | 100,100 |
| 2025/10/28 | 1,410 | 1,435 | 1,403 | 1,403 | 172,600 |
| 2025/10/27 | 1,430 | 1,431 | 1,414 | 1,421 | 57,800 |
| 2025/10/24 | 1,419 | 1,435 | 1,403 | 1,420 | 73,500 |
| 2025/10/23 | 1,379 | 1,410 | 1,369 | 1,410 | 216,600 |
| 2025/10/22 | 1,386 | 1,395 | 1,372 | 1,382 | 343,400 |
| 2025/10/21 | 1,397 | 1,397 | 1,376 | 1,397 | 121,700 |
| 2025/10/20 | 1,374 | 1,388 | 1,363 | 1,378 | 221,600 |
| 2025/10/17 | 1,389 | 1,389 | 1,350 | 1,357 | 143,000 |
| 2025/10/16 | 1,381 | 1,395 | 1,374 | 1,389 | 173,400 |
| 2025/10/15 | 1,400 | 1,406 | 1,370 | 1,381 | 430,000 |
| 2025/10/14 | 1,374 | 1,401 | 1,368 | 1,389 | 145,600 |
| 2025/10/10 | 1,420 | 1,420 | 1,388 | 1,399 | 113,400 |
| 2025/10/09 | 1,424 | 1,440 | 1,424 | 1,436 | 135,000 |
| 2025/10/08 | 1,440 | 1,452 | 1,423 | 1,423 | 148,300 |
| 2025/10/07 | 1,450 | 1,469 | 1,440 | 1,443 | 83,200 |
| 2025/10/06 | 1,445 | 1,470 | 1,437 | 1,463 | 111,900 |
| 2025/10/03 | 1,409 | 1,421 | 1,405 | 1,415 | 38,500 |
| 2025/10/02 | 1,412 | 1,419 | 1,397 | 1,409 | 56,800 |
| 2025/10/01 | 1,440 | 1,440 | 1,399 | 1,412 | 115,500 |
| 2025/09/30 | 1,495 | 1,495 | 1,448 | 1,457 | 94,400 |
| 2025/09/29 | 1,497 | 1,497 | 1,485 | 1,490 | 56,600 |
| 2025/09/26 | 1,510 | 1,520 | 1,505 | 1,520 | 69,700 |
| 2025/09/25 | 1,505 | 1,512 | 1,500 | 1,510 | 44,800 |
| 2025/09/24 | 1,493 | 1,503 | 1,489 | 1,499 | 89,200 |
| 2025/09/22 | 1,506 | 1,515 | 1,502 | 1,502 | 44,600 |
| 2025/09/19 | 1,526 | 1,538 | 1,492 | 1,510 | 114,900 |
| 2025/09/18 | 1,531 | 1,534 | 1,523 | 1,526 | 57,300 |
| 2025/09/17 | 1,528 | 1,528 | 1,505 | 1,524 | 62,200 |
| 2025/09/16 | 1,512 | 1,536 | 1,506 | 1,533 | 50,300 |
| 2025/09/12 | 1,529 | 1,540 | 1,510 | 1,511 | 168,200 |
| 2025/09/11 | 1,520 | 1,520 | 1,502 | 1,510 | 67,900 |
| 2025/09/10 | 1,516 | 1,520 | 1,505 | 1,519 | 59,200 |
| 2025/09/09 | 1,519 | 1,524 | 1,500 | 1,505 | 97,300 |
| 2025/09/08 | 1,525 | 1,527 | 1,505 | 1,517 | 86,500 |
| 2025/09/05 | 1,500 | 1,524 | 1,488 | 1,523 | 110,200 |
| 2025/09/04 | 1,479 | 1,488 | 1,470 | 1,488 | 48,200 |
| 2025/09/03 | 1,470 | 1,498 | 1,462 | 1,474 | 106,400 |
| 2025/09/02 | 1,474 | 1,480 | 1,462 | 1,465 | 59,800 |
| 2025/09/01 | 1,481 | 1,481 | 1,460 | 1,465 | 93,700 |
| 2025/08/29 | 1,468 | 1,509 | 1,464 | 1,483 | 145,800 |
| 2025/08/28 | 1,432 | 1,468 | 1,426 | 1,468 | 95,100 |
| 2025/08/27 | 1,455 | 1,455 | 1,437 | 1,437 | 77,900 |
| 2025/08/26 | 1,436 | 1,458 | 1,423 | 1,456 | 84,900 |
| 2025/08/25 | 1,440 | 1,458 | 1,437 | 1,448 | 95,400 |
| 2025/08/22 | 1,425 | 1,446 | 1,418 | 1,425 | 110,600 |
| 2025/08/21 | 1,421 | 1,425 | 1,407 | 1,417 | 61,900 |
| 2025/08/20 | 1,430 | 1,433 | 1,418 | 1,421 | 76,800 |
| 2025/08/19 | 1,410 | 1,434 | 1,405 | 1,431 | 100,500 |
| 2025/08/18 | 1,395 | 1,409 | 1,388 | 1,404 | 198,500 |
| 2025/08/15 | 1,360 | 1,387 | 1,360 | 1,385 | 75,700 |
| 2025/08/14 | 1,396 | 1,398 | 1,357 | 1,363 | 113,000 |
| 2025/08/13 | 1,372 | 1,383 | 1,362 | 1,376 | 111,200 |
| 2025/08/12 | 1,316 | 1,354 | 1,316 | 1,353 | 185,300 |
| 2025/08/08 | 1,296 | 1,312 | 1,281 | 1,312 | 291,700 |
| 2025/08/07 | 1,321 | 1,351 | 1,293 | 1,295 | 622,700 |
| 2025/08/06 | 1,465 | 1,475 | 1,454 | 1,459 | 101,900 |
| 2025/08/05 | 1,440 | 1,467 | 1,439 | 1,458 | 69,300 |
| 2025/08/04 | 1,382 | 1,445 | 1,381 | 1,439 | 90,400 |
| 2025/08/01 | 1,423 | 1,454 | 1,423 | 1,431 | 75,000 |
| 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 |