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
2002/12/26 340 340 330 336 5,000
2002/12/24 350 350 350 350 2,000
2002/12/20 360 360 350 350 3,000
2002/12/19 360 360 360 360 4,000
2002/12/18 360 366 360 360 23,000
2002/12/17 361 361 360 360 3,000
2002/12/16 360 360 360 360 1,000
2002/12/13 399 399 399 399 703,000
2002/12/12 380 380 380 380 82,000
2002/12/11 378 378 378 378 2,000
2002/12/10 360 360 360 360 1,000
2002/12/09 360 360 360 360 1,000
2002/12/04 355 360 355 360 2,000
2002/12/03 380 380 380 380 3,000
2002/12/02 380 380 380 380 4,000
2002/11/29 360 380 360 380 2,000
2002/11/28 360 360 360 360 2,000
2002/11/27 360 360 360 360 3,000
2002/11/26 360 380 360 380 4,000
2002/11/22 335 335 335 335 1,000
2002/11/19 390 390 360 360 7,000
2002/11/18 395 396 395 395 80,000
2002/11/15 395 395 390 395 6,000
2002/11/14 380 380 380 380 1,000
2002/11/13 388 388 388 388 1,000
2002/11/12 388 388 388 388 26,000
2002/11/07 400 400 400 400 1,000
2002/11/06 398 402 398 400 529,000
2002/11/05 402 402 402 402 4,000
2002/11/01 402 402 402 402 5,000
2002/10/28 409 409 409 409 1,000
2002/10/25 393 410 393 410 124,000
2002/10/23 388 388 388 388 1,000
2002/10/22 388 388 388 388 1,000
2002/10/21 386 386 386 386 1,000
2002/10/18 380 380 380 380 1,000
2002/10/16 410 410 410 410 2,000
2002/10/15 410 410 410 410 2,000
2002/10/11 410 410 410 410 1,000
2002/10/09 368 368 368 368 1,000
2002/10/04 379 379 379 379 1,000
2002/10/02 430 430 429 429 7,000
2002/10/01 429 429 429 429 1,000
2002/09/27 390 390 390 390 2,000
2002/09/26 390 390 390 390 2,000
2002/09/25 389 390 389 390 2,000
2002/09/19 392 392 392 392 3,000
2002/09/17 385 385 385 385 1,000
2002/09/13 380 380 380 380 1,000
2002/09/12 392 392 380 380 5,000
2002/09/11 389 389 389 389 1,000
2002/09/10 388 388 388 388 1,000
2002/09/03 449 449 449 449 2,000
2002/09/02 449 449 449 449 2,000
2002/08/30 434 434 434 434 2,000
2002/08/26 410 410 410 410 3,000
2002/08/23 410 410 410 410 4,000
2002/08/22 418 418 418 418 1,000
2002/08/21 418 418 418 418 1,000
2002/08/19 435 435 435 435 3,000
2002/08/12 425 425 425 425 3,000
2002/08/02 446 446 445 446 6,000
2002/08/01 445 445 445 445 3,000
2002/07/19 430 430 410 410 5,000
2002/07/17 405 405 405 405 1,000
2002/07/10 450 450 450 450 1,000
2002/07/09 450 450 450 450 3,000
2002/07/04 474 474 474 474 6,000
2002/07/03 469 469 464 464 14,000
2002/07/02 451 451 450 450 3,000
2002/07/01 441 450 441 450 3,000
2002/06/26 415 415 415 415 1,000
2002/06/25 412 412 412 412 2,000
2002/06/21 395 395 395 395 1,000
2002/06/20 430 430 430 430 1,000
2002/06/19 442 450 442 442 5,000
2002/06/14 435 435 435 435 1,000
2002/06/13 480 480 436 442 6,000
2002/06/12 480 480 480 480 8,000
2002/06/11 460 460 460 460 2,000
2002/06/07 439 439 439 439 1,000
2002/06/05 440 440 440 440 2,000
2002/06/04 454 455 454 454 5,000
2002/06/03 456 456 450 450 104,000
2002/05/31 445 455 445 455 3,000
2002/05/29 445 445 445 445 1,000
2002/05/27 450 465 450 465 3,000
2002/05/21 479 479 479 479 3,000
2002/05/20 463 479 463 479 6,000
2002/05/17 454 460 454 460 5,000
2002/05/13 455 455 450 450 3,000
2002/05/10 460 470 455 455 10,000
2002/05/09 520 520 510 510 4,000
2002/05/08 520 520 520 520 3,000
2002/05/07 520 520 500 500 4,000
2002/05/02 472 500 470 500 13,000
2002/05/01 465 465 450 465 23,000
2002/04/30 450 450 450 450 2,000
2002/04/26 450 450 450 450 3,000
2002/04/25 450 455 450 455 3,000
2002/04/23 465 465 465 465 1,000
2002/04/22 465 465 465 465 1,000
2002/04/19 460 465 460 465 2,000
2002/04/18 461 461 460 460 2,000
2002/04/17 460 460 460 460 1,000
2002/04/15 460 460 460 460 1,000
2002/04/11 465 465 464 464 2,000
2002/04/08 460 460 460 460 1,000
2002/04/03 460 460 460 460 1,000
2002/04/02 461 461 460 460 3,000
2002/04/01 460 460 460 460 1,000
2002/03/25 458 458 458 458 1,000
2002/03/22 455 455 455 455 1,000
2002/03/18 445 445 445 445 3,000
2002/03/14 436 436 436 436 1,000
2002/03/11 436 436 436 436 1,000
2002/03/06 455 455 455 455 2,000
2002/03/05 455 455 455 455 2,000
2002/03/04 450 450 450 450 4,000
2002/03/01 446 446 446 446 2,000
2002/02/25 430 431 430 431 3,000
2002/02/22 415 416 390 390 7,000
2002/02/21 416 416 415 415 4,000
2002/02/20 440 440 410 410 2,000
2002/02/19 440 440 440 440 2,000
2002/02/12 416 416 416 416 3,000
2002/02/05 448 448 448 448 4,000
2002/02/01 435 435 418 418 4,000
2002/01/30 430 430 430 430 1,000
2002/01/21 415 415 415 415 5,000
2002/01/11 410 410 410 410 2,000
2002/01/09 472 472 471 471 2,000
2002/01/08 472 480 472 472 5,000
2002/01/07 450 450 450 450 1,000

このページの先頭へ