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
1999/12/30 370 370 361 370 4,000
1999/12/28 390 390 380 380 4,000
1999/12/27 400 400 400 400 2,000
1999/12/24 410 410 400 400 12,000
1999/12/22 420 420 418 418 9,000
1999/12/21 420 420 420 420 1,000
1999/12/20 417 420 416 420 4,000
1999/12/17 418 418 410 416 14,000
1999/12/16 441 441 410 420 7,000
1999/12/15 420 437 420 437 19,000
1999/12/14 430 430 420 420 6,000
1999/12/10 410 410 410 410 3,000
1999/12/09 410 410 400 400 12,000
1999/12/08 410 410 410 410 2,000
1999/12/03 420 420 405 405 15,000
1999/12/02 410 410 410 410 2,000
1999/12/01 405 405 400 400 7,000
1999/11/30 401 410 401 410 3,000
1999/11/29 410 410 405 405 2,000
1999/11/26 425 430 410 410 6,000
1999/11/25 425 425 425 425 1,000
1999/11/24 435 435 435 435 3,000
1999/11/18 410 410 410 410 2,000
1999/11/17 406 406 406 406 2,000
1999/11/16 411 412 406 406 22,000
1999/11/15 441 441 411 411 28,000
1999/11/12 411 411 410 411 3,000
1999/11/09 450 450 450 450 1,000
1999/11/08 441 441 440 440 3,000
1999/11/05 455 460 450 450 6,000
1999/11/04 470 470 460 460 6,000
1999/11/02 480 480 480 480 5,000
1999/11/01 480 481 480 480 8,000
1999/10/29 480 480 480 480 1,000
1999/10/28 485 485 450 450 18,000
1999/10/27 504 504 475 475 18,000
1999/10/26 495 510 473 510 112,000
1999/10/25 475 475 475 475 132,000
1999/10/22 395 395 395 395 1,000
1999/10/21 395 395 395 395 1,000
1999/10/20 395 395 395 395 2,000
1999/10/18 415 415 410 410 4,000
1999/10/13 401 401 401 401 1,000
1999/10/12 411 411 410 410 4,000
1999/10/08 415 416 415 416 2,000
1999/10/07 420 420 416 416 2,000
1999/10/05 421 421 421 421 2,000
1999/10/04 421 421 421 421 8,000
1999/10/01 421 421 421 421 1,000
1999/09/27 401 401 401 401 4,000
1999/09/24 406 406 401 401 2,000
1999/09/22 412 412 406 406 4,000
1999/09/21 421 421 410 412 6,000
1999/09/20 425 425 421 421 15,000
1999/09/16 425 425 425 425 1,000
1999/09/14 450 450 425 425 7,000
1999/09/09 465 465 455 455 7,000
1999/09/08 455 455 455 455 2,000
1999/09/06 460 460 460 460 1,000
1999/09/03 462 462 462 462 3,000
1999/09/02 455 462 455 462 3,000
1999/09/01 470 470 455 455 10,000
1999/08/27 455 455 455 455 2,000
1999/08/20 468 468 467 467 5,000
1999/08/19 467 467 467 467 1,000
1999/08/17 444 450 444 450 3,000
1999/08/06 450 450 450 450 5,000
1999/08/05 450 450 450 450 1,000
1999/08/04 440 440 440 440 1,000
1999/08/03 499 499 499 499 2,000
1999/08/02 500 500 500 500 2,000
1999/07/30 500 501 500 500 5,000
1999/07/29 500 500 500 500 4,000
1999/07/28 495 495 490 490 6,000
1999/07/27 490 490 480 480 6,000
1999/07/26 490 490 490 490 3,000
1999/07/23 475 475 475 475 1,000
1999/07/22 501 501 475 475 7,000
1999/07/21 500 505 500 500 6,000
1999/07/19 500 500 500 500 2,000
1999/07/16 500 500 500 500 5,000
1999/07/15 507 507 490 490 4,000
1999/07/14 510 510 510 510 4,000
1999/07/13 525 525 510 510 5,000
1999/07/12 539 539 525 525 5,000
1999/07/08 531 531 531 531 2,000
1999/07/07 530 531 530 531 5,000
1999/07/06 530 530 530 530 5,000
1999/07/05 520 529 519 529 21,000
1999/07/02 500 519 498 519 17,000
1999/07/01 496 496 490 496 8,000
1999/06/30 490 495 490 495 10,000
1999/06/29 490 490 490 490 3,000
1999/06/28 490 490 490 490 3,000
1999/06/25 500 500 485 485 4,000
1999/06/24 500 500 490 490 10,000
1999/06/23 500 500 495 495 7,000
1999/06/22 500 500 500 500 2,000
1999/06/21 500 500 500 500 5,000
1999/06/18 480 480 480 480 1,000
1999/06/17 480 480 480 480 2,000
1999/06/16 480 480 480 480 10,000
1999/06/15 481 481 480 480 15,000
1999/06/14 480 480 480 480 9,000
1999/06/11 480 480 480 480 1,000
1999/06/09 452 452 452 452 6,000
1999/06/07 440 440 440 440 2,000
1999/06/04 440 440 440 440 1,000
1999/06/03 492 492 480 480 4,000
1999/06/02 475 492 475 492 3,000
1999/06/01 469 469 469 469 1,000
1999/05/20 480 480 480 480 1,000
1999/05/19 485 485 480 480 3,000
1999/05/18 480 480 480 480 3,000
1999/05/17 475 475 475 475 1,000
1999/05/14 475 475 475 475 2,000
1999/05/13 475 475 475 475 3,000
1999/05/12 475 475 475 475 9,000
1999/05/11 493 493 470 470 5,000
1999/05/10 483 483 483 483 3,000
1999/05/07 470 470 470 470 2,000
1999/05/06 465 470 465 470 2,000
1999/04/30 460 460 460 460 3,000
1999/04/26 470 470 470 470 1,000
1999/04/23 459 459 459 459 2,000
1999/04/21 480 480 480 480 1,000
1999/04/20 500 500 490 490 4,000
1999/04/19 500 500 500 500 1,000
1999/04/16 500 500 500 500 4,000
1999/04/14 500 500 500 500 2,000
1999/04/13 500 500 500 500 3,000
1999/04/12 529 529 529 529 1,000
1999/04/09 530 530 530 530 1,000
1999/04/08 540 540 540 540 1,000
1999/04/07 540 540 540 540 2,000
1999/04/06 530 540 490 540 10,000
1999/04/05 539 540 510 540 16,000
1999/04/02 489 540 489 540 26,000
1999/04/01 465 485 464 485 6,000
1999/03/25 470 475 470 475 17,000
1999/03/24 475 475 475 475 1,000
1999/03/23 470 485 470 475 17,000
1999/03/19 470 470 470 470 1,000
1999/03/18 460 460 460 460 6,000
1999/03/17 460 460 450 455 9,000
1999/03/16 460 460 460 460 2,000
1999/03/15 460 460 460 460 2,000
1999/03/11 470 470 470 470 1,000
1999/03/09 470 470 470 470 1,000
1999/03/08 470 470 470 470 4,000
1999/03/05 475 475 460 460 17,000
1999/03/04 487 487 475 475 19,000
1999/03/03 487 488 480 487 22,000
1999/03/02 502 510 480 493 25,000
1999/03/01 480 520 480 501 53,000
1999/02/26 407 460 407 460 42,000
1999/02/25 406 406 405 406 13,000
1999/02/24 410 410 405 405 10,000
1999/02/23 406 415 406 406 20,000
1999/02/22 415 415 400 406 12,000
1999/02/19 410 410 405 405 4,000
1999/02/18 407 407 405 405 5,000
1999/02/16 401 401 392 392 2,000
1999/02/15 393 393 393 393 1,000
1999/02/10 391 391 391 391 1,000
1999/02/08 391 391 390 390 5,000
1999/02/05 390 390 390 390 2,000
1999/02/04 391 391 390 390 8,000
1999/02/01 390 390 390 390 4,000
1999/01/27 390 390 390 390 1,000
1999/01/26 390 390 390 390 2,000
1999/01/25 397 397 397 397 2,000
1999/01/20 392 392 392 392 2,000
1999/01/19 390 390 390 390 3,000
1999/01/18 392 392 390 390 4,000
1999/01/14 395 395 395 395 1,000
1999/01/13 395 395 393 393 5,000
1999/01/12 395 395 395 395 1,000
1999/01/07 410 410 410 410 1,000
1999/01/06 410 430 410 410 8,000
1999/01/05 410 410 410 410 4,000

このページの先頭へ