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 |
---|---|---|---|---|---|
2010/12/30 | 830 | 835 | 820 | 831 | 29,200 |
2010/12/29 | 825 | 836 | 820 | 836 | 22,600 |
2010/12/28 | 836 | 836 | 825 | 829 | 11,000 |
2010/12/27 | 830 | 844 | 830 | 840 | 39,800 |
2010/12/24 | 824 | 845 | 820 | 845 | 89,800 |
2010/12/22 | 830 | 838 | 820 | 837 | 61,500 |
2010/12/21 | 818 | 848 | 810 | 820 | 74,900 |
2010/12/20 | 840 | 844 | 824 | 828 | 61,300 |
2010/12/17 | 835 | 847 | 812 | 825 | 111,000 |
2010/12/16 | 800 | 831 | 797 | 824 | 70,000 |
2010/12/15 | 804 | 809 | 786 | 789 | 47,400 |
2010/12/14 | 762 | 770 | 755 | 768 | 48,900 |
2010/12/13 | 763 | 774 | 757 | 771 | 54,800 |
2010/12/10 | 777 | 779 | 763 | 770 | 44,800 |
2010/12/09 | 780 | 780 | 755 | 776 | 74,000 |
2010/12/08 | 774 | 779 | 750 | 764 | 69,100 |
2010/12/07 | 740 | 770 | 727 | 769 | 74,600 |
2010/12/06 | 720 | 741 | 720 | 740 | 64,100 |
2010/12/03 | 710 | 725 | 701 | 719 | 93,300 |
2010/12/02 | 674 | 699 | 674 | 699 | 88,400 |
2010/12/01 | 664 | 666 | 653 | 659 | 35,500 |
2010/11/30 | 686 | 686 | 656 | 661 | 96,300 |
2010/11/29 | 679 | 692 | 666 | 676 | 100,300 |
2010/11/26 | 670 | 676 | 656 | 669 | 117,900 |
2010/11/25 | 632 | 664 | 632 | 652 | 106,300 |
2010/11/24 | 625 | 635 | 620 | 635 | 58,000 |
2010/11/22 | 624 | 640 | 624 | 629 | 38,500 |
2010/11/19 | 626 | 635 | 618 | 629 | 35,700 |
2010/11/18 | 626 | 629 | 616 | 627 | 30,400 |
2010/11/17 | 618 | 626 | 611 | 626 | 33,100 |
2010/11/16 | 631 | 636 | 617 | 628 | 36,600 |
2010/11/15 | 630 | 637 | 625 | 637 | 15,900 |
2010/11/12 | 635 | 645 | 629 | 638 | 13,300 |
2010/11/11 | 646 | 650 | 634 | 645 | 34,700 |
2010/11/10 | 644 | 650 | 625 | 636 | 31,900 |
2010/11/09 | 648 | 648 | 631 | 642 | 8,500 |
2010/11/08 | 620 | 647 | 620 | 642 | 30,800 |
2010/11/05 | 602 | 617 | 602 | 617 | 11,900 |
2010/11/04 | 603 | 610 | 600 | 600 | 9,800 |
2010/11/02 | 613 | 619 | 602 | 602 | 15,000 |
2010/11/01 | 628 | 629 | 615 | 615 | 11,800 |
2010/10/29 | 625 | 625 | 606 | 620 | 16,100 |
2010/10/28 | 609 | 632 | 609 | 614 | 36,700 |
2010/10/27 | 618 | 644 | 618 | 629 | 36,700 |
2010/10/26 | 624 | 631 | 624 | 626 | 6,100 |
2010/10/25 | 611 | 630 | 611 | 628 | 11,300 |
2010/10/22 | 613 | 622 | 612 | 621 | 18,400 |
2010/10/21 | 624 | 630 | 623 | 623 | 9,300 |
2010/10/20 | 624 | 637 | 611 | 632 | 15,700 |
2010/10/19 | 613 | 624 | 612 | 624 | 8,200 |
2010/10/18 | 620 | 620 | 606 | 620 | 10,400 |
2010/10/15 | 620 | 621 | 601 | 605 | 9,100 |
2010/10/14 | 594 | 614 | 592 | 614 | 9,600 |
2010/10/13 | 608 | 608 | 596 | 604 | 5,500 |
2010/10/12 | 620 | 620 | 600 | 609 | 9,100 |
2010/10/08 | 611 | 620 | 600 | 615 | 8,700 |
2010/10/07 | 615 | 620 | 615 | 615 | 5,100 |
2010/10/06 | 617 | 621 | 617 | 620 | 800 |
2010/10/05 | 626 | 626 | 607 | 625 | 9,300 |
2010/10/04 | 630 | 638 | 620 | 633 | 15,100 |
2010/10/01 | 644 | 644 | 630 | 639 | 7,400 |
2010/09/30 | 651 | 651 | 611 | 639 | 10,900 |
2010/09/29 | 641 | 649 | 635 | 641 | 6,000 |
2010/09/28 | 658 | 658 | 640 | 648 | 4,000 |
2010/09/27 | 651 | 652 | 642 | 650 | 7,700 |
2010/09/24 | 642 | 660 | 640 | 650 | 11,900 |
2010/09/22 | 665 | 670 | 650 | 662 | 12,100 |
2010/09/21 | 653 | 663 | 653 | 663 | 16,700 |
2010/09/17 | 639 | 663 | 638 | 647 | 8,300 |
2010/09/16 | 635 | 649 | 627 | 627 | 11,700 |
2010/09/15 | 619 | 639 | 615 | 629 | 20,000 |
2010/09/14 | 623 | 624 | 614 | 616 | 13,600 |
2010/09/13 | 600 | 616 | 600 | 616 | 18,300 |
2010/09/10 | 579 | 594 | 579 | 580 | 4,900 |
2010/09/09 | 590 | 590 | 575 | 577 | 1,700 |
2010/09/08 | 582 | 582 | 571 | 571 | 4,900 |
2010/09/07 | 596 | 606 | 595 | 602 | 3,800 |
2010/09/06 | 616 | 616 | 580 | 606 | 8,400 |
2010/09/03 | 567 | 590 | 562 | 590 | 10,600 |
2010/09/02 | 575 | 586 | 561 | 561 | 17,700 |
2010/09/01 | 575 | 575 | 565 | 572 | 8,700 |
2010/08/31 | 580 | 580 | 565 | 570 | 6,600 |
2010/08/30 | 571 | 594 | 571 | 580 | 8,800 |
2010/08/27 | 545 | 570 | 541 | 570 | 9,300 |
2010/08/26 | 554 | 560 | 540 | 551 | 18,100 |
2010/08/25 | 555 | 565 | 546 | 556 | 10,300 |
2010/08/24 | 567 | 575 | 565 | 570 | 5,000 |
2010/08/23 | 574 | 585 | 568 | 577 | 8,600 |
2010/08/20 | 585 | 585 | 566 | 584 | 4,700 |
2010/08/19 | 564 | 588 | 564 | 580 | 15,800 |
2010/08/18 | 574 | 580 | 558 | 574 | 7,800 |
2010/08/17 | 562 | 563 | 553 | 554 | 4,600 |
2010/08/16 | 571 | 571 | 553 | 562 | 5,400 |
2010/08/13 | 580 | 596 | 580 | 590 | 7,200 |
2010/08/12 | 564 | 585 | 540 | 585 | 44,200 |
2010/08/11 | 616 | 616 | 584 | 584 | 26,300 |
2010/08/10 | 650 | 650 | 620 | 621 | 4,900 |
2010/08/09 | 639 | 650 | 639 | 645 | 8,900 |
2010/08/06 | 631 | 640 | 622 | 630 | 3,900 |
2010/08/05 | 637 | 645 | 637 | 640 | 8,800 |
2010/08/04 | 652 | 652 | 630 | 630 | 16,700 |
2010/08/03 | 670 | 673 | 657 | 657 | 16,300 |
2010/08/02 | 685 | 686 | 651 | 660 | 36,800 |
2010/07/30 | 673 | 705 | 640 | 677 | 92,100 |
2010/07/29 | 655 | 680 | 655 | 672 | 25,200 |
2010/07/28 | 611 | 645 | 611 | 645 | 27,500 |
2010/07/27 | 613 | 626 | 608 | 608 | 13,400 |
2010/07/26 | 600 | 610 | 591 | 603 | 11,100 |
2010/07/23 | 603 | 610 | 595 | 595 | 27,500 |
2010/07/22 | 610 | 610 | 592 | 595 | 10,700 |
2010/07/21 | 630 | 630 | 610 | 610 | 12,700 |
2010/07/20 | 633 | 640 | 630 | 630 | 1,700 |
2010/07/16 | 669 | 669 | 640 | 649 | 8,500 |
2010/07/15 | 662 | 680 | 651 | 661 | 8,400 |
2010/07/14 | 648 | 679 | 648 | 679 | 7,800 |
2010/07/13 | 666 | 666 | 640 | 648 | 15,200 |
2010/07/12 | 680 | 680 | 658 | 662 | 11,900 |
2010/07/09 | 700 | 707 | 673 | 675 | 11,300 |
2010/07/08 | 698 | 708 | 683 | 683 | 8,700 |
2010/07/07 | 689 | 689 | 666 | 679 | 13,500 |
2010/07/06 | 662 | 682 | 645 | 660 | 12,700 |
2010/07/05 | 643 | 668 | 643 | 652 | 15,700 |
2010/07/02 | 633 | 645 | 633 | 638 | 28,100 |
2010/07/01 | 634 | 646 | 634 | 643 | 24,500 |
2010/06/30 | 640 | 654 | 630 | 654 | 18,800 |
2010/06/29 | 685 | 699 | 670 | 675 | 28,300 |
2010/06/28 | 720 | 720 | 690 | 699 | 12,600 |
2010/06/25 | 729 | 730 | 710 | 720 | 17,900 |
2010/06/24 | 750 | 750 | 737 | 737 | 13,400 |
2010/06/23 | 768 | 770 | 749 | 749 | 20,700 |
2010/06/22 | 786 | 793 | 768 | 779 | 18,200 |
2010/06/21 | 760 | 784 | 759 | 783 | 16,000 |
2010/06/18 | 763 | 766 | 754 | 758 | 6,400 |
2010/06/17 | 782 | 783 | 767 | 768 | 12,400 |
2010/06/16 | 785 | 796 | 782 | 782 | 12,900 |
2010/06/15 | 814 | 815 | 780 | 786 | 34,300 |
2010/06/14 | 795 | 804 | 778 | 784 | 35,800 |
2010/06/11 | 792 | 809 | 781 | 795 | 9,700 |
2010/06/10 | 771 | 793 | 771 | 788 | 10,500 |
2010/06/09 | 800 | 800 | 771 | 774 | 24,600 |
2010/06/08 | 766 | 809 | 766 | 800 | 19,000 |
2010/06/07 | 781 | 791 | 760 | 776 | 32,200 |
2010/06/04 | 815 | 829 | 813 | 828 | 10,100 |
2010/06/03 | 791 | 812 | 791 | 810 | 12,000 |
2010/06/02 | 787 | 816 | 772 | 787 | 19,100 |
2010/06/01 | 791 | 792 | 782 | 789 | 21,900 |
2010/05/31 | 771 | 790 | 764 | 790 | 20,400 |
2010/05/28 | 787 | 789 | 765 | 786 | 26,400 |
2010/05/27 | 710 | 758 | 710 | 758 | 17,400 |
2010/05/26 | 739 | 739 | 701 | 710 | 47,200 |
2010/05/25 | 757 | 763 | 727 | 750 | 24,200 |
2010/05/24 | 788 | 800 | 772 | 784 | 12,700 |
2010/05/21 | 741 | 800 | 741 | 778 | 26,100 |
2010/05/20 | 810 | 810 | 770 | 786 | 21,800 |
2010/05/19 | 732 | 815 | 730 | 810 | 40,800 |
2010/05/18 | 810 | 820 | 751 | 752 | 47,300 |
2010/05/17 | 840 | 844 | 792 | 808 | 65,900 |
2010/05/14 | 860 | 865 | 851 | 860 | 54,900 |
2010/05/13 | 836 | 868 | 831 | 865 | 34,500 |
2010/05/12 | 821 | 850 | 815 | 819 | 26,900 |
2010/05/11 | 895 | 900 | 805 | 807 | 77,000 |
2010/05/10 | 856 | 878 | 851 | 865 | 41,600 |
2010/05/07 | 882 | 899 | 864 | 880 | 87,000 |
2010/05/06 | 945 | 984 | 940 | 951 | 80,800 |
2010/04/30 | 1,040 | 1,040 | 971 | 999 | 178,600 |
2010/04/28 | 850 | 1,015 | 841 | 965 | 246,600 |
2010/04/27 | 878 | 880 | 863 | 871 | 43,200 |
2010/04/26 | 895 | 899 | 865 | 875 | 56,700 |
2010/04/23 | 895 | 952 | 865 | 865 | 83,200 |
2010/04/22 | 888 | 895 | 870 | 890 | 13,200 |
2010/04/21 | 873 | 890 | 863 | 890 | 21,400 |
2010/04/20 | 830 | 860 | 829 | 851 | 28,400 |
2010/04/19 | 850 | 862 | 837 | 837 | 32,300 |
2010/04/16 | 901 | 901 | 870 | 880 | 51,300 |
2010/04/15 | 902 | 920 | 885 | 902 | 31,400 |
2010/04/14 | 901 | 920 | 874 | 910 | 26,300 |
2010/04/13 | 881 | 897 | 856 | 895 | 31,600 |
2010/04/12 | 899 | 901 | 888 | 897 | 14,000 |
2010/04/09 | 927 | 927 | 891 | 904 | 19,000 |
2010/04/08 | 930 | 930 | 906 | 920 | 11,800 |
2010/04/07 | 946 | 946 | 909 | 928 | 22,400 |
2010/04/06 | 936 | 949 | 932 | 945 | 21,700 |
2010/04/05 | 952 | 964 | 946 | 950 | 25,800 |
2010/04/02 | 960 | 973 | 945 | 951 | 25,400 |
2010/04/01 | 976 | 976 | 953 | 974 | 11,700 |
2010/03/31 | 937 | 984 | 937 | 983 | 40,800 |
2010/03/30 | 970 | 1,000 | 925 | 934 | 83,400 |
2010/03/29 | 890 | 967 | 865 | 945 | 66,600 |
2010/03/26 | 863 | 890 | 863 | 890 | 71,200 |
2010/03/25 | 829 | 859 | 811 | 858 | 38,600 |
2010/03/24 | 830 | 830 | 800 | 808 | 19,700 |
2010/03/23 | 822 | 840 | 790 | 826 | 25,600 |
2010/03/19 | 816 | 839 | 811 | 829 | 27,700 |
2010/03/18 | 843 | 849 | 793 | 808 | 62,300 |
2010/03/17 | 861 | 876 | 849 | 862 | 41,200 |
2010/03/16 | 845 | 880 | 843 | 876 | 61,800 |
2010/03/15 | 848 | 849 | 820 | 833 | 32,000 |
2010/03/12 | 814 | 846 | 811 | 830 | 146,000 |
2010/03/11 | 731 | 870 | 729 | 850 | 114,300 |
2010/03/10 | 718 | 740 | 711 | 730 | 60,500 |
2010/03/09 | 730 | 740 | 709 | 709 | 61,200 |
2010/03/08 | 710 | 730 | 705 | 719 | 60,800 |
2010/03/05 | 682 | 694 | 680 | 684 | 24,900 |
2010/03/04 | 668 | 693 | 656 | 665 | 26,500 |
2010/03/03 | 680 | 699 | 660 | 660 | 56,400 |
2010/03/02 | 691 | 738 | 687 | 695 | 163,900 |
2010/03/01 | 685 | 685 | 678 | 685 | 124,300 |
2010/02/26 | 533 | 587 | 533 | 585 | 126,900 |
2010/02/25 | 540 | 540 | 533 | 535 | 13,800 |
2010/02/24 | 530 | 538 | 517 | 535 | 17,600 |
2010/02/23 | 557 | 557 | 539 | 547 | 9,700 |
2010/02/22 | 562 | 562 | 550 | 551 | 15,300 |
2010/02/19 | 574 | 580 | 550 | 560 | 21,900 |
2010/02/18 | 600 | 608 | 570 | 587 | 18,400 |
2010/02/17 | 540 | 600 | 540 | 590 | 25,500 |
2010/02/16 | 548 | 548 | 540 | 540 | 3,700 |
2010/02/15 | 549 | 549 | 543 | 549 | 8,800 |
2010/02/12 | 521 | 545 | 521 | 540 | 30,500 |
2010/02/10 | 522 | 522 | 506 | 519 | 4,600 |
2010/02/09 | 511 | 523 | 500 | 522 | 9,300 |
2010/02/08 | 500 | 520 | 500 | 520 | 11,300 |
2010/02/05 | 506 | 510 | 500 | 507 | 16,700 |
2010/02/04 | 499 | 519 | 499 | 517 | 24,800 |
2010/02/03 | 494 | 497 | 490 | 497 | 14,000 |
2010/02/02 | 494 | 495 | 494 | 494 | 9,000 |
2010/02/01 | 495 | 498 | 483 | 494 | 28,600 |
2010/01/29 | 480 | 499 | 472 | 499 | 11,600 |
2010/01/28 | 470 | 480 | 469 | 480 | 11,900 |
2010/01/27 | 479 | 479 | 470 | 470 | 1,400 |
2010/01/26 | 483 | 483 | 460 | 481 | 4,800 |
2010/01/25 | 470 | 485 | 470 | 485 | 1,500 |
2010/01/22 | 489 | 489 | 465 | 485 | 9,600 |
2010/01/21 | 463 | 482 | 463 | 482 | 600 |
2010/01/20 | 482 | 482 | 460 | 479 | 16,100 |
2010/01/19 | 485 | 492 | 479 | 480 | 9,400 |
2010/01/18 | 490 | 490 | 471 | 484 | 8,300 |
2010/01/15 | 490 | 492 | 482 | 492 | 2,300 |
2010/01/14 | 472 | 490 | 470 | 490 | 10,700 |
2010/01/13 | 490 | 494 | 472 | 472 | 8,900 |
2010/01/12 | 469 | 490 | 467 | 489 | 8,100 |
2010/01/08 | 460 | 474 | 460 | 474 | 10,400 |
2010/01/07 | 505 | 505 | 475 | 475 | 5,100 |
2010/01/06 | 482 | 510 | 482 | 500 | 6,000 |
2010/01/05 | 505 | 514 | 482 | 500 | 21,500 |
2010/01/04 | 484 | 494 | 482 | 494 | 22,400 |