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
2005/12/30 1,350 1,400 1,350 1,397 20,000
2005/12/29 1,350 1,370 1,345 1,355 21,000
2005/12/28 1,310 1,333 1,292 1,333 15,000
2005/12/27 1,292 1,314 1,292 1,314 14,000
2005/12/26 1,287 1,310 1,287 1,300 23,000
2005/12/22 1,308 1,308 1,270 1,287 19,000
2005/12/21 1,296 1,314 1,294 1,295 13,000
2005/12/20 1,269 1,314 1,250 1,281 10,000
2005/12/19 1,301 1,301 1,270 1,270 25,000
2005/12/16 1,348 1,348 1,311 1,314 9,000
2005/12/15 1,329 1,348 1,290 1,348 14,000
2005/12/14 1,389 1,389 1,330 1,330 16,000
2005/12/13 1,387 1,390 1,350 1,390 23,000
2005/12/12 1,335 1,360 1,315 1,347 44,000
2005/12/09 1,332 1,410 1,331 1,410 15,000
2005/12/08 1,381 1,390 1,320 1,320 26,000
2005/12/07 1,420 1,440 1,399 1,400 22,000
2005/12/06 1,440 1,490 1,365 1,375 69,000
2005/12/05 1,340 1,340 1,340 1,340 8,000
2005/12/02 1,149 1,150 1,140 1,140 7,000
2005/12/01 1,139 1,140 1,139 1,140 3,000
2005/11/30 1,134 1,135 1,130 1,130 10,000
2005/11/29 1,130 1,139 1,130 1,138 8,000
2005/11/28 1,135 1,140 1,130 1,130 4,000
2005/11/25 1,149 1,150 1,121 1,121 4,000
2005/11/24 1,140 1,140 1,140 1,140 4,000
2005/11/22 1,140 1,140 1,131 1,131 4,000
2005/11/21 1,150 1,150 1,150 1,150 7,000
2005/11/18 1,185 1,185 1,137 1,137 4,000
2005/11/17 1,170 1,184 1,150 1,150 4,000
2005/11/16 1,184 1,184 1,170 1,170 2,000
2005/11/15 1,140 1,180 1,140 1,180 2,000
2005/11/14 1,185 1,185 1,180 1,180 2,000
2005/11/10 1,150 1,190 1,150 1,190 5,000
2005/11/09 1,191 1,200 1,190 1,190 5,000
2005/11/08 1,135 1,190 1,100 1,190 25,000
2005/11/07 1,159 1,190 1,159 1,160 21,000
2005/11/04 1,120 1,145 1,120 1,145 2,000
2005/11/02 1,149 1,149 1,149 1,149 5,000
2005/11/01 1,155 1,155 1,150 1,150 5,000
2005/10/31 1,155 1,155 1,135 1,155 21,000
2005/10/28 1,146 1,146 1,106 1,135 11,000
2005/10/27 1,150 1,160 1,130 1,160 14,000
2005/10/26 1,071 1,130 1,071 1,130 14,000
2005/10/25 1,175 1,175 1,083 1,110 17,000
2005/10/24 1,056 1,056 1,035 1,055 6,000
2005/10/21 1,070 1,070 1,055 1,055 4,000
2005/10/20 1,077 1,077 1,071 1,071 5,000
2005/10/19 1,082 1,082 1,062 1,079 3,000
2005/10/18 1,116 1,116 1,083 1,083 20,000
2005/10/17 1,140 1,140 1,098 1,098 11,000
2005/10/14 1,100 1,120 1,100 1,100 3,000
2005/10/13 1,120 1,120 1,100 1,100 4,000
2005/10/12 1,130 1,130 1,080 1,100 22,000
2005/10/11 1,060 1,135 1,060 1,100 19,000
2005/10/07 992 1,072 992 1,060 30,000
2005/10/06 971 983 951 972 26,000
2005/10/05 966 970 960 970 17,000
2005/10/04 968 968 966 966 6,000
2005/10/03 960 960 950 955 5,000
2005/09/30 969 969 969 969 6,000
2005/09/29 945 950 941 941 3,000
2005/09/28 945 945 945 945 3,000
2005/09/27 950 951 945 945 6,000
2005/09/26 940 950 940 950 7,000
2005/09/22 951 951 940 940 2,000
2005/09/21 941 941 940 940 7,000
2005/09/20 945 958 942 950 11,000
2005/09/16 960 960 938 945 6,000
2005/09/15 950 950 931 935 12,000
2005/09/14 941 950 941 949 9,000
2005/09/13 939 960 939 950 15,000
2005/09/12 959 959 939 939 17,000
2005/09/09 910 950 909 909 19,000
2005/09/08 890 910 890 910 17,000
2005/09/07 889 890 889 890 6,000
2005/09/06 888 890 888 888 4,000
2005/09/05 886 886 886 886 1,000
2005/09/02 880 885 880 885 5,000
2005/09/01 881 881 880 880 2,000
2005/08/31 876 878 876 878 3,000
2005/08/30 885 885 885 885 3,000
2005/08/29 885 885 885 885 6,000
2005/08/26 892 895 885 885 5,000
2005/08/25 890 892 890 892 5,000
2005/08/24 890 890 890 890 9,000
2005/08/23 900 900 890 890 6,000
2005/08/22 900 900 900 900 1,000
2005/08/18 899 900 890 890 17,000
2005/08/16 860 895 860 890 6,000
2005/08/15 863 870 863 870 3,000
2005/08/12 880 880 855 855 3,000
2005/08/11 890 890 870 880 10,000
2005/08/10 902 902 900 900 3,000
2005/08/09 887 900 887 900 5,000
2005/08/08 850 877 850 877 7,000
2005/08/04 880 880 870 880 6,000
2005/08/03 900 900 880 880 6,000
2005/08/02 910 919 899 900 16,000
2005/08/01 890 895 880 880 34,000
2005/07/29 800 850 800 850 22,000
2005/07/28 774 800 772 800 12,000
2005/07/27 768 768 768 768 1,000
2005/07/26 766 766 765 765 10,000
2005/07/25 760 760 760 760 3,000
2005/07/22 761 761 761 761 1,000
2005/07/21 770 770 760 760 4,000
2005/07/20 769 770 769 770 3,000
2005/07/19 765 765 760 765 15,000
2005/07/15 752 753 752 753 2,000
2005/07/13 761 761 761 761 1,000
2005/07/12 737 750 737 750 3,000
2005/07/08 760 770 760 770 11,000
2005/07/07 760 770 760 760 6,000
2005/07/06 770 795 760 760 12,000
2005/07/05 760 760 760 760 2,000
2005/07/04 760 764 760 764 4,000
2005/07/01 745 745 745 745 4,000
2005/06/28 725 725 725 725 1,000
2005/06/24 711 711 711 711 1,000
2005/06/22 720 720 720 720 1,000
2005/06/21 715 715 715 715 8,000
2005/06/20 715 715 715 715 5,000
2005/06/17 705 715 705 715 5,000
2005/06/16 705 705 705 705 1,000
2005/06/14 735 735 735 735 10,000
2005/06/13 700 700 700 700 5,000
2005/06/10 700 700 700 700 5,000
2005/06/07 700 700 700 700 3,000
2005/06/06 690 690 690 690 2,000
2005/06/03 690 700 690 700 8,000
2005/06/02 710 710 690 690 5,000
2005/06/01 710 710 691 696 5,000
2005/05/31 685 700 685 700 10,000
2005/05/30 691 700 690 700 5,000
2005/05/27 715 715 715 715 1,000
2005/05/24 729 729 729 729 1,000
2005/05/23 730 730 730 730 3,000
2005/05/20 710 710 700 700 11,000
2005/05/19 710 710 710 710 2,000
2005/05/18 730 730 730 730 2,000
2005/05/16 730 730 730 730 1,000
2005/05/11 760 760 760 760 1,000
2005/05/10 764 770 761 770 9,000
2005/05/09 789 789 765 765 6,000
2005/05/06 780 780 761 761 5,000
2005/05/02 755 769 755 760 13,000
2005/04/28 735 770 735 755 15,000
2005/04/27 710 715 710 715 4,000
2005/04/26 710 720 710 715 4,000
2005/04/25 705 710 705 710 2,000
2005/04/19 690 690 690 690 2,000
2005/04/18 709 709 703 703 3,000
2005/04/15 720 720 710 710 7,000
2005/04/14 725 725 721 721 2,000
2005/04/12 730 730 730 730 10,000
2005/04/11 725 730 725 725 4,000
2005/04/08 720 725 720 725 3,000
2005/04/06 720 720 720 720 1,000
2005/04/05 730 730 720 720 4,000
2005/04/04 734 744 734 744 3,000
2005/04/01 732 732 732 732 5,000
2005/03/31 737 737 718 718 4,000
2005/03/30 727 727 727 727 1,000
2005/03/28 748 748 748 748 1,000
2005/03/25 750 750 740 750 7,000
2005/03/24 755 755 750 750 6,000
2005/03/23 759 760 756 756 5,000
2005/03/22 756 759 750 759 9,000
2005/03/18 759 759 759 759 3,000
2005/03/17 755 760 750 760 7,000
2005/03/16 766 766 755 755 8,000
2005/03/15 766 766 760 765 8,000
2005/03/14 760 765 760 765 16,000
2005/03/11 765 765 755 755 12,000
2005/03/10 760 760 760 760 1,000
2005/03/09 770 770 760 765 5,000
2005/03/08 770 770 770 770 1,000
2005/03/04 799 799 777 777 6,000
2005/03/03 780 780 780 780 2,000
2005/03/02 780 800 780 800 12,000
2005/03/01 777 778 750 750 7,000
2005/02/28 760 780 760 780 2,000
2005/02/25 751 751 751 751 3,000
2005/02/24 750 750 750 750 4,000
2005/02/23 774 780 760 780 23,000
2005/02/22 770 780 770 775 12,000
2005/02/21 779 802 765 765 14,000
2005/02/18 751 800 741 761 27,000
2005/02/17 700 768 700 741 34,000
2005/02/16 685 690 684 684 8,000
2005/02/15 680 685 680 682 7,000
2005/02/14 665 680 665 680 5,000
2005/02/10 671 671 665 665 3,000
2005/02/09 667 667 667 667 2,000
2005/02/08 672 672 666 666 5,000
2005/02/04 667 690 667 680 7,000
2005/02/03 680 680 665 665 10,000
2005/02/02 680 690 670 689 26,000
2005/02/01 675 690 670 670 56,000
2005/01/31 610 612 610 610 7,000
2005/01/28 610 610 610 610 1,000
2005/01/27 610 610 602 602 3,000
2005/01/26 610 610 610 610 8,000
2005/01/25 600 603 600 603 6,000
2005/01/24 590 603 590 603 3,000
2005/01/21 590 590 590 590 3,000
2005/01/20 591 591 591 591 1,000
2005/01/19 592 592 591 591 3,000
2005/01/18 600 600 599 599 10,000
2005/01/17 600 600 598 598 4,000
2005/01/14 597 597 597 597 1,000
2005/01/13 600 600 600 600 6,000
2005/01/12 600 602 600 600 6,000
2005/01/11 600 603 600 600 25,000
2005/01/07 600 610 600 600 9,000
2005/01/06 580 588 580 588 14,000
2005/01/05 577 580 575 580 7,000
2005/01/04 578 578 578 578 2,000

このページの先頭へ