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
1997/12/30 430 430 430 430 15,000
1997/12/29 430 430 430 430 1,000
1997/12/25 430 430 430 430 5,000
1997/12/24 430 431 430 430 15,000
1997/12/22 430 430 430 430 60,000
1997/12/19 440 440 430 430 14,000
1997/12/18 474 474 450 450 9,000
1997/12/16 450 450 450 450 1,000
1997/12/12 451 451 450 450 16,000
1997/12/11 450 450 450 450 16,000
1997/12/09 474 474 450 450 5,000
1997/12/05 450 450 449 449 3,000
1997/12/04 451 451 450 450 10,000
1997/12/03 425 425 425 425 12,000
1997/12/02 485 485 460 460 22,000
1997/12/01 465 475 465 475 14,000
1997/11/28 465 465 465 465 3,000
1997/11/27 460 460 460 460 3,000
1997/11/26 470 470 460 460 5,000
1997/11/25 470 470 470 470 4,000
1997/11/21 580 580 570 570 3,000
1997/11/20 580 580 580 580 1,000
1997/11/19 580 580 580 580 5,000
1997/11/14 600 600 590 590 2,000
1997/11/11 600 600 600 600 1,000
1997/11/10 600 600 600 600 1,000
1997/11/07 626 626 626 626 4,000
1997/11/06 626 626 626 626 1,000
1997/11/04 620 620 620 620 1,000
1997/10/31 620 620 620 620 5,000
1997/10/30 640 640 620 620 3,000
1997/10/29 650 650 650 650 1,000
1997/10/28 647 647 640 640 2,000
1997/10/27 675 675 675 675 10,000
1997/10/24 675 675 675 675 10,000
1997/10/22 745 745 730 730 3,000
1997/10/21 747 747 747 747 5,000
1997/10/15 642 642 642 642 3,000
1997/10/13 640 640 640 640 1,000
1997/10/07 637 637 637 637 1,000
1997/10/06 636 636 636 636 1,000
1997/10/03 633 633 633 633 4,000
1997/10/02 632 632 632 632 2,000
1997/10/01 630 630 630 630 2,000
1997/09/30 630 630 630 630 1,000
1997/09/26 650 650 650 650 1,000
1997/09/24 650 650 650 650 2,000
1997/09/22 660 660 650 650 7,000
1997/09/19 650 650 650 650 1,000
1997/09/18 650 650 645 645 2,000
1997/09/17 660 660 660 660 1,000
1997/09/16 660 660 660 660 1,000
1997/09/12 670 670 660 660 5,000
1997/09/11 670 670 670 670 1,000
1997/09/09 680 680 680 680 2,000
1997/09/08 690 690 685 685 11,000
1997/09/05 690 695 690 690 10,000
1997/09/04 695 695 695 695 5,000
1997/09/03 695 695 695 695 7,000
1997/09/02 695 695 693 695 12,000
1997/09/01 690 690 690 690 4,000
1997/08/29 680 690 680 690 2,000
1997/08/28 700 700 680 680 7,000
1997/08/27 703 703 700 700 2,000
1997/08/26 703 703 703 703 4,000
1997/08/25 700 700 700 700 3,000
1997/08/22 700 703 700 700 19,000
1997/08/21 706 706 700 700 3,000
1997/08/20 706 706 706 706 3,000
1997/08/19 706 706 706 706 6,000
1997/08/18 701 706 701 706 5,000
1997/08/15 700 700 700 700 5,000
1997/08/14 710 710 700 700 21,000
1997/08/13 715 715 710 710 5,000
1997/08/11 730 730 730 730 5,000
1997/08/08 750 750 730 730 4,000
1997/08/07 780 780 750 750 17,000
1997/08/06 800 800 779 779 10,000
1997/08/05 801 801 800 800 11,000
1997/08/04 829 829 805 805 9,000
1997/08/01 831 831 831 831 5,000
1997/07/31 831 831 831 831 2,000
1997/07/30 835 835 835 835 1,000
1997/07/29 840 840 840 840 2,000
1997/07/28 835 840 835 840 12,000
1997/07/25 841 841 840 840 6,000
1997/07/24 855 855 841 841 11,000
1997/07/22 855 855 855 855 5,000
1997/07/18 860 860 855 855 2,000
1997/07/17 850 900 850 851 10,000
1997/07/16 841 852 841 850 8,000
1997/07/15 899 900 840 840 8,000
1997/07/14 921 921 901 901 6,000
1997/07/11 941 941 921 921 8,000
1997/07/10 941 941 941 941 2,000
1997/07/09 960 960 950 950 9,000
1997/07/08 961 961 961 961 5,000
1997/07/07 963 963 963 963 1,000
1997/07/04 978 978 978 978 5,000
1997/07/03 978 978 978 978 2,000
1997/07/02 961 961 951 951 10,000
1997/07/01 961 961 961 961 10,000
1997/06/30 961 961 961 961 2,000
1997/06/27 961 961 961 961 2,000
1997/06/26 980 980 960 980 9,000
1997/06/25 1,000 1,000 981 981 6,000
1997/06/24 1,020 1,020 1,000 1,000 3,000
1997/06/23 1,050 1,050 1,050 1,050 13,000
1997/06/20 1,050 1,050 1,050 1,050 2,000
1997/06/19 1,080 1,080 1,060 1,080 13,000
1997/06/18 1,100 1,100 1,070 1,080 20,000
1997/06/17 1,100 1,100 1,090 1,100 11,000
1997/06/16 1,100 1,100 1,100 1,100 11,000
1997/06/13 1,100 1,100 1,100 1,100 4,000
1997/06/12 1,100 1,100 1,100 1,100 11,000
1997/06/11 1,080 1,080 1,080 1,080 9,000
1997/06/10 1,080 1,080 1,080 1,080 1,000
1997/06/06 1,130 1,130 1,100 1,100 12,000
1997/06/05 1,140 1,140 1,140 1,140 2,000
1997/06/03 1,080 1,080 1,080 1,080 1,000
1997/06/02 1,060 1,060 1,060 1,060 3,000
1997/05/30 1,050 1,060 1,050 1,060 2,000
1997/05/29 1,050 1,050 1,040 1,040 5,000
1997/05/28 1,050 1,050 1,040 1,040 8,000
1997/05/27 1,030 1,040 1,030 1,040 4,000
1997/05/26 1,050 1,050 1,000 1,000 19,000
1997/05/23 1,040 1,050 1,040 1,050 7,000
1997/05/22 1,040 1,050 1,030 1,050 14,000
1997/05/21 1,100 1,100 1,030 1,050 18,000
1997/05/20 1,150 1,150 1,130 1,130 12,000
1997/05/19 1,130 1,140 1,120 1,140 11,000
1997/05/16 1,170 1,170 1,170 1,170 1,000
1997/05/15 1,220 1,220 1,170 1,170 2,000
1997/05/14 1,220 1,220 1,220 1,220 3,000
1997/05/13 1,230 1,250 1,230 1,240 10,000
1997/05/12 1,220 1,220 1,220 1,220 4,000
1997/05/09 1,220 1,230 1,220 1,220 5,000
1997/05/08 1,160 1,220 1,150 1,220 9,000
1997/05/07 1,160 1,190 1,160 1,160 8,000
1997/05/06 1,150 1,150 1,150 1,150 1,000
1997/05/02 1,150 1,150 1,100 1,140 9,000
1997/05/01 1,180 1,180 1,160 1,160 6,000
1997/04/30 1,140 1,180 1,140 1,180 4,000
1997/04/28 1,180 1,180 1,150 1,150 5,000
1997/04/25 1,180 1,190 1,180 1,190 2,000
1997/04/24 1,170 1,170 1,150 1,150 4,000
1997/04/23 1,170 1,200 1,170 1,170 8,000
1997/04/22 1,150 1,150 1,150 1,150 6,000
1997/04/21 1,140 1,140 1,120 1,140 12,000
1997/04/18 1,110 1,140 1,110 1,120 27,000
1997/04/16 1,060 1,070 1,030 1,070 3,000
1997/04/15 1,070 1,090 1,070 1,070 7,000
1997/04/09 1,010 1,030 1,000 1,000 46,000
1997/04/08 1,150 1,150 1,150 1,150 1,000
1997/04/07 1,150 1,150 1,150 1,150 1,000
1997/04/04 1,150 1,150 1,150 1,150 8,000
1997/04/02 1,200 1,200 1,190 1,190 5,000
1997/04/01 1,200 1,200 1,200 1,200 2,000
1997/03/28 1,180 1,180 1,180 1,180 2,000
1997/03/27 1,220 1,230 1,220 1,230 2,000
1997/03/26 1,210 1,250 1,210 1,230 6,000
1997/03/26 1 -> 1.20 分割
1997/03/25 1,410 1,450 1,410 1,450 10,000
1997/03/24 1,420 1,430 1,420 1,420 5,000
1997/03/21 1,420 1,420 1,410 1,420 7,000
1997/03/19 1,430 1,430 1,420 1,420 6,000
1997/03/18 1,440 1,440 1,430 1,430 2,000
1997/03/17 1,480 1,480 1,450 1,450 4,000
1997/03/14 1,460 1,480 1,450 1,460 9,000
1997/03/13 1,480 1,520 1,480 1,500 31,000
1997/03/12 1,430 1,430 1,400 1,400 5,000
1997/03/11 1,470 1,470 1,450 1,450 3,000
1997/03/10 1,460 1,460 1,460 1,460 1,000
1997/03/06 1,490 1,490 1,480 1,480 4,000
1997/03/05 1,490 1,490 1,480 1,490 3,000
1997/03/03 1,440 1,440 1,440 1,440 2,000
1997/02/28 1,450 1,480 1,410 1,410 51,000
1997/02/27 1,500 1,510 1,480 1,480 48,000
1997/02/26 1,500 1,510 1,500 1,510 3,000
1997/02/25 1,510 1,510 1,500 1,500 2,000
1997/02/24 1,490 1,550 1,490 1,550 13,000
1997/02/21 1,510 1,510 1,450 1,480 10,000
1997/02/20 1,460 1,520 1,460 1,510 28,000
1997/02/19 1,450 1,450 1,440 1,450 8,000
1997/02/18 1,410 1,480 1,410 1,450 8,000
1997/02/17 1,400 1,400 1,400 1,400 1,000
1997/02/14 1,380 1,390 1,370 1,370 8,000
1997/02/13 1,410 1,410 1,390 1,390 3,000
1997/02/12 1,400 1,400 1,380 1,380 3,000
1997/02/10 1,370 1,370 1,370 1,370 2,000
1997/02/07 1,360 1,370 1,360 1,370 2,000
1997/02/06 1,380 1,380 1,360 1,360 5,000
1997/02/05 1,440 1,440 1,400 1,400 14,000
1997/02/04 1,350 1,400 1,350 1,360 30,000
1997/02/03 1,250 1,320 1,250 1,300 21,000
1997/01/31 1,240 1,250 1,210 1,230 39,000
1997/01/30 1,260 1,260 1,240 1,240 6,000
1997/01/28 1,260 1,260 1,260 1,260 5,000
1997/01/27 1,300 1,300 1,300 1,300 1,000
1997/01/24 1,250 1,250 1,250 1,250 2,000
1997/01/22 1,280 1,280 1,250 1,250 5,000
1997/01/21 1,310 1,310 1,300 1,300 3,000
1997/01/20 1,300 1,320 1,300 1,300 25,000
1997/01/17 1,350 1,350 1,300 1,300 10,000
1997/01/16 1,360 1,360 1,360 1,360 1,000
1997/01/14 1,370 1,370 1,370 1,370 1,000
1997/01/13 1,350 1,380 1,350 1,380 3,000
1997/01/10 1,380 1,380 1,380 1,380 1,000
1997/01/09 1,400 1,400 1,400 1,400 5,000
1997/01/08 1,380 1,400 1,380 1,400 3,000
1997/01/06 1,380 1,380 1,380 1,380 5,000

このページの先頭へ