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 |
|---|---|---|---|---|---|
| 2024/07/26 | 955 | 987 | 945 | 968 | 97,900 |
| 2024/07/25 | 966 | 976 | 949 | 956 | 119,400 |
| 2024/07/24 | 995 | 1,004 | 982 | 986 | 83,800 |
| 2024/07/23 | 982 | 1,002 | 982 | 997 | 56,600 |
| 2024/07/22 | 984 | 993 | 972 | 979 | 94,700 |
| 2024/07/19 | 1,022 | 1,025 | 997 | 1,002 | 97,000 |
| 2024/07/18 | 1,030 | 1,038 | 1,015 | 1,024 | 112,500 |
| 2024/07/17 | 1,058 | 1,073 | 1,051 | 1,057 | 74,900 |
| 2024/07/16 | 1,094 | 1,104 | 1,034 | 1,050 | 165,100 |
| 2024/07/12 | 1,103 | 1,124 | 1,074 | 1,090 | 128,900 |
| 2024/07/11 | 1,130 | 1,152 | 1,101 | 1,111 | 181,200 |
| 2024/07/10 | 1,060 | 1,086 | 1,059 | 1,085 | 95,800 |
| 2024/07/09 | 1,058 | 1,076 | 1,043 | 1,062 | 90,900 |
| 2024/07/08 | 1,048 | 1,063 | 1,032 | 1,055 | 48,900 |
| 2024/07/05 | 1,068 | 1,082 | 1,042 | 1,048 | 191,700 |
| 2024/07/04 | 1,030 | 1,057 | 1,030 | 1,057 | 112,100 |
| 2024/07/03 | 1,020 | 1,029 | 1,007 | 1,027 | 91,800 |
| 2024/07/02 | 1,006 | 1,030 | 1,005 | 1,020 | 74,000 |
| 2024/07/01 | 1,028 | 1,033 | 1,001 | 1,002 | 103,200 |
| 2024/06/28 | 1,041 | 1,041 | 1,020 | 1,020 | 84,900 |
| 2024/06/27 | 1,013 | 1,045 | 1,011 | 1,038 | 138,500 |
| 2024/06/26 | 1,030 | 1,030 | 1,003 | 1,013 | 82,700 |
| 2024/06/25 | 994 | 1,029 | 985 | 1,012 | 111,200 |
| 2024/06/24 | 963 | 994 | 961 | 983 | 137,800 |
| 2024/06/21 | 977 | 985 | 963 | 967 | 120,700 |
| 2024/06/20 | 992 | 1,000 | 963 | 977 | 180,900 |
| 2024/06/19 | 989 | 1,015 | 986 | 996 | 232,900 |
| 2024/06/18 | 935 | 977 | 931 | 974 | 227,000 |
| 2024/06/17 | 929 | 930 | 895 | 920 | 147,600 |
| 2024/06/14 | 879 | 931 | 875 | 930 | 170,500 |
| 2024/06/13 | 893 | 895 | 873 | 875 | 45,600 |
| 2024/06/12 | 879 | 901 | 874 | 887 | 103,900 |
| 2024/06/11 | 885 | 897 | 881 | 882 | 38,300 |
| 2024/06/10 | 854 | 886 | 854 | 885 | 57,900 |
| 2024/06/07 | 840 | 855 | 840 | 854 | 47,500 |
| 2024/06/06 | 855 | 856 | 839 | 842 | 73,800 |
| 2024/06/05 | 875 | 876 | 844 | 850 | 170,500 |
| 2024/06/04 | 897 | 904 | 881 | 881 | 122,400 |
| 2024/06/03 | 935 | 936 | 891 | 894 | 150,100 |
| 2024/05/31 | 881 | 927 | 881 | 925 | 232,500 |
| 2024/05/30 | 836 | 870 | 836 | 869 | 86,200 |
| 2024/05/29 | 865 | 876 | 845 | 849 | 65,700 |
| 2024/05/28 | 859 | 880 | 855 | 870 | 95,300 |
| 2024/05/27 | 852 | 859 | 841 | 859 | 79,400 |
| 2024/05/24 | 815 | 844 | 815 | 842 | 98,000 |
| 2024/05/23 | 819 | 831 | 811 | 830 | 82,900 |
| 2024/05/22 | 829 | 835 | 812 | 814 | 143,200 |
| 2024/05/21 | 812 | 829 | 807 | 826 | 134,300 |
| 2024/05/20 | 790 | 817 | 789 | 812 | 137,200 |
| 2024/05/17 | 760 | 789 | 758 | 787 | 161,200 |
| 2024/05/16 | 767 | 772 | 751 | 763 | 237,200 |
| 2024/05/15 | 758 | 785 | 752 | 774 | 571,500 |
| 2024/05/14 | 701 | 703 | 693 | 702 | 37,700 |
| 2024/05/13 | 704 | 706 | 693 | 701 | 31,500 |
| 2024/05/10 | 708 | 712 | 700 | 705 | 54,500 |
| 2024/05/09 | 695 | 707 | 692 | 701 | 59,500 |
| 2024/05/08 | 681 | 694 | 681 | 687 | 56,200 |
| 2024/05/07 | 678 | 687 | 673 | 681 | 74,000 |
| 2024/05/02 | 683 | 684 | 672 | 672 | 54,800 |
| 2024/05/01 | 690 | 690 | 682 | 683 | 34,900 |
| 2024/04/30 | 687 | 697 | 687 | 693 | 46,900 |
| 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 |