日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,940 1,990 1,920 1,990 13,000
1994/12/29 1,830 2,010 1,820 2,000 56,000
1994/12/28 1,800 1,850 1,800 1,850 27,000
1994/12/27 1,750 1,770 1,750 1,770 3,000
1994/12/26 1,700 1,720 1,700 1,720 12,000
1994/12/22 1,600 1,700 1,600 1,700 13,000
1994/12/21 1,620 1,620 1,520 1,550 29,000
1994/12/20 1,600 1,600 1,600 1,600 4,000
1994/12/19 1,570 1,610 1,570 1,600 14,000
1994/12/16 1,600 1,610 1,540 1,540 30,000
1994/12/15 1,680 1,680 1,640 1,640 5,000
1994/12/14 1,710 1,710 1,710 1,710 1,000
1994/12/13 1,800 1,800 1,770 1,770 4,000
1994/12/12 1,860 1,860 1,860 1,860 5,000
1994/12/09 1,850 1,860 1,850 1,860 5,000
1994/12/08 1,850 1,850 1,850 1,850 1,000
1994/12/07 1,790 1,850 1,770 1,850 6,000
1994/12/06 1,800 1,800 1,790 1,790 9,000
1994/12/05 1,820 1,820 1,800 1,800 4,000
1994/12/02 1,870 1,870 1,830 1,830 7,000
1994/12/01 1,900 1,930 1,870 1,870 12,000
1994/11/30 1,870 1,930 1,870 1,900 8,000
1994/11/29 1,870 1,900 1,870 1,870 19,000
1994/11/28 1,870 1,870 1,860 1,870 11,000
1994/11/25 1,870 1,870 1,870 1,870 19,000
1994/11/24 1,900 1,900 1,870 1,890 10,000
1994/11/22 1,960 1,960 1,870 1,900 17,000
1994/11/21 2,010 2,020 1,960 1,960 14,000
1994/11/18 2,070 2,080 2,000 2,020 12,000
1994/11/17 2,040 2,080 2,040 2,080 8,000
1994/11/16 2,040 2,040 2,040 2,040 10,000
1994/11/15 2,080 2,080 2,040 2,040 10,000
1994/11/14 2,050 2,100 2,050 2,080 9,000
1994/11/11 2,000 2,000 1,950 2,000 42,000
1994/11/10 2,220 2,250 2,220 2,240 21,000
1994/11/09 2,300 2,310 2,250 2,260 42,000
1994/11/08 2,440 2,440 2,350 2,350 42,000
1994/11/07 2,460 2,460 2,450 2,450 15,000
1994/11/04 2,470 2,500 2,460 2,490 40,000
1994/11/02 2,480 2,480 2,450 2,460 29,000
1994/11/01 2,440 2,500 2,440 2,500 52,000
1994/10/31 2,450 2,490 2,440 2,450 25,000
1994/10/28 2,470 2,470 2,430 2,430 21,000
1994/10/27 2,480 2,480 2,400 2,430 35,000
1994/10/26 2,400 2,450 2,400 2,440 26,000
1994/10/25 2,470 2,480 2,400 2,400 34,000
1994/10/24 2,480 2,500 2,430 2,470 16,000
1994/10/21 2,510 2,520 2,460 2,520 43,000
1994/10/20 2,490 2,520 2,400 2,520 58,000
1994/10/19 2,510 2,510 2,480 2,500 60,000
1994/10/18 2,510 2,530 2,500 2,520 67,000
1994/10/17 2,510 2,530 2,490 2,490 69,000
1994/10/14 2,530 2,540 2,450 2,540 108,000
1994/10/13 2,510 2,550 2,500 2,530 144,000
1994/10/12 2,510 2,520 2,450 2,450 127,000
1994/10/11 2,430 2,500 2,410 2,500 138,000
1994/10/07 2,450 2,450 2,400 2,400 59,000
1994/10/06 2,370 2,440 2,340 2,440 69,000
1994/10/05 2,320 2,380 2,320 2,340 43,000
1994/10/04 2,330 2,340 2,300 2,330 19,000
1994/10/03 2,350 2,350 2,300 2,340 39,000
1994/09/30 2,340 2,350 2,310 2,350 32,000
1994/09/29 2,320 2,350 2,300 2,350 31,000
1994/09/28 2,360 2,360 2,300 2,310 22,000
1994/09/27 2,370 2,400 2,300 2,340 66,000
1994/09/26 2,350 2,360 2,250 2,300 47,000
1994/09/22 2,420 2,440 2,360 2,360 42,000
1994/09/21 2,470 2,470 2,400 2,410 53,000
1994/09/20 2,360 2,500 2,360 2,500 66,000
1994/09/19 2,410 2,410 2,350 2,350 61,000
1994/09/16 2,490 2,490 2,400 2,400 30,000
1994/09/14 2,500 2,540 2,450 2,490 51,000
1994/09/13 2,550 2,560 2,450 2,510 80,000
1994/09/12 2,570 2,600 2,510 2,570 109,000
1994/09/09 2,560 2,620 2,540 2,570 551,000
1994/09/08 2,400 2,560 2,400 2,520 268,000
1994/09/07 2,460 2,550 2,420 2,420 347,000
1994/09/06 2,420 2,460 2,240 2,440 212,000
1994/09/05 2,500 2,540 2,430 2,430 898,000
1994/09/02 2,400 2,400 2,400 2,400 1,295,001

このページの先頭へ