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
2013/12/30 1,000 1,012 987 1,001 131,500
2013/12/27 980 989 963 988 95,300
2013/12/26 957 977 953 976 86,300
2013/12/25 955 956 940 955 99,500
2013/12/24 952 963 935 952 179,000
2013/12/20 950 952 934 945 139,900
2013/12/19 950 955 942 950 200,300
2013/12/18 932 950 932 942 88,200
2013/12/17 936 945 935 935 123,700
2013/12/16 951 952 935 940 167,600
2013/12/13 940 948 937 942 236,400
2013/12/12 937 939 934 935 201,500
2013/12/11 934 938 932 936 1,348,400
2013/12/10 967 973 929 934 237,000
2013/12/09 939 972 936 967 130,700
2013/12/06 930 945 927 940 140,000
2013/12/05 929 933 925 925 297,800
2013/12/04 929 938 927 933 668,500
2013/12/03 941 954 938 938 558,000
2013/12/02 931 947 930 935 290,500
2013/11/29 924 929 921 926 204,800
2013/11/28 930 933 925 928 134,900
2013/11/27 935 944 931 932 241,600
2013/11/26 943 952 931 935 291,900
2013/11/25 1,042 1,050 1,031 1,031 19,100
2013/11/22 1,030 1,049 1,029 1,042 34,200
2013/11/21 1,018 1,030 1,018 1,028 20,100
2013/11/20 1,023 1,028 1,015 1,028 12,800
2013/11/19 1,017 1,027 1,006 1,026 20,800
2013/11/18 1,020 1,020 1,004 1,011 12,900
2013/11/15 1,011 1,021 1,000 1,014 28,300
2013/11/14 999 1,012 999 1,011 18,600
2013/11/13 1,005 1,005 998 1,002 21,400
2013/11/12 1,005 1,005 993 1,003 15,900
2013/11/11 1,005 1,005 995 1,005 30,100
2013/11/08 996 1,007 988 998 15,100
2013/11/07 1,010 1,010 999 1,008 25,100
2013/11/06 1,014 1,014 995 1,002 10,000
2013/11/05 1,021 1,021 994 1,014 40,200
2013/11/01 1,015 1,015 998 1,010 29,300
2013/10/31 996 1,007 991 1,000 43,100
2013/10/30 1,040 1,059 982 994 85,100
2013/10/29 1,038 1,047 1,036 1,042 15,200
2013/10/28 1,041 1,057 1,031 1,039 12,700
2013/10/25 1,022 1,045 1,022 1,037 16,900
2013/10/24 1,045 1,050 1,035 1,050 20,400
2013/10/23 1,048 1,070 1,043 1,045 37,300
2013/10/22 1,063 1,063 1,043 1,056 22,000
2013/10/21 997 1,064 997 1,061 77,900
2013/10/18 995 997 989 996 37,500
2013/10/17 991 997 990 990 12,100
2013/10/16 979 989 979 985 16,000
2013/10/15 997 999 986 987 13,000
2013/10/11 987 995 985 991 19,800
2013/10/10 980 990 970 986 9,500
2013/10/09 974 980 969 979 4,200
2013/10/08 953 975 953 975 11,200
2013/10/07 990 990 968 968 9,900
2013/10/04 982 990 980 990 8,400
2013/10/03 978 998 976 987 6,300
2013/10/02 1,004 1,004 975 977 26,200
2013/10/01 995 999 987 995 11,400
2013/09/30 995 995 985 987 7,300
2013/09/27 990 1,014 990 995 15,800
2013/09/26 995 1,000 977 986 30,900
2013/09/25 1,014 1,014 997 1,001 7,600
2013/09/24 1,001 1,015 996 1,006 13,300
2013/09/20 1,010 1,010 999 1,009 20,200
2013/09/19 999 1,008 999 1,007 28,000
2013/09/18 978 995 978 995 14,000
2013/09/17 985 990 970 979 21,200
2013/09/13 966 983 966 976 16,500
2013/09/12 970 981 970 972 11,000
2013/09/11 992 995 975 985 20,500
2013/09/10 990 990 969 983 10,000
2013/09/09 980 989 973 980 8,300
2013/09/06 980 980 962 968 12,800
2013/09/05 972 988 970 984 10,600
2013/09/04 959 982 959 970 6,700
2013/09/03 965 974 950 974 16,300
2013/09/02 928 955 928 955 13,600
2013/08/30 975 975 937 943 16,200
2013/08/29 956 969 945 967 15,100
2013/08/28 978 978 935 951 12,400
2013/08/27 1,000 1,000 995 998 1,400
2013/08/26 995 1,000 995 1,000 4,100
2013/08/23 980 1,003 980 995 15,500
2013/08/22 994 1,000 975 994 20,200
2013/08/21 992 995 982 994 6,700
2013/08/20 1,005 1,005 992 992 13,300
2013/08/19 1,012 1,015 1,005 1,005 2,700
2013/08/16 1,005 1,015 1,000 1,011 5,800
2013/08/15 1,016 1,018 1,012 1,013 12,100
2013/08/14 1,018 1,018 1,001 1,018 4,900
2013/08/13 1,010 1,015 1,002 1,015 14,600
2013/08/12 1,017 1,017 999 1,010 16,000
2013/08/09 1,010 1,017 1,002 1,011 6,800
2013/08/08 1,010 1,028 1,009 1,010 28,300
2013/08/07 1,013 1,026 1,004 1,014 31,500
2013/08/06 1,020 1,020 1,010 1,010 19,400
2013/08/05 1,010 1,028 1,010 1,010 27,000
2013/08/02 1,020 1,021 998 1,005 24,700
2013/08/01 986 1,001 982 995 49,600
2013/07/31 1,037 1,043 1,001 1,016 24,900
2013/07/30 992 1,037 992 1,036 14,400
2013/07/29 1,006 1,024 990 998 20,000
2013/07/26 1,045 1,046 1,025 1,032 16,100
2013/07/25 1,046 1,058 1,038 1,045 28,100
2013/07/24 1,044 1,046 1,025 1,046 24,000
2013/07/23 1,010 1,040 1,010 1,035 22,900
2013/07/22 1,011 1,021 1,001 1,019 18,100
2013/07/19 997 1,005 991 992 23,000
2013/07/18 1,002 1,008 994 995 17,000
2013/07/17 992 1,000 990 992 36,800
2013/07/16 1,023 1,035 1,003 1,003 31,800
2013/07/12 1,017 1,029 1,017 1,021 5,000
2013/07/11 1,010 1,030 1,010 1,017 13,300
2013/07/10 1,035 1,055 1,010 1,035 37,700
2013/07/09 1,035 1,041 1,026 1,040 12,700
2013/07/08 1,031 1,048 1,020 1,030 39,000
2013/07/05 1,045 1,045 1,018 1,019 34,500
2013/07/04 1,020 1,039 1,010 1,036 16,400
2013/07/03 1,018 1,020 1,000 1,020 27,400
2013/07/02 1,000 1,005 983 1,005 30,200
2013/07/01 981 985 968 983 30,900
2013/06/28 935 969 921 966 49,300
2013/06/27 920 921 901 921 35,400
2013/06/26 930 931 903 909 24,500
2013/06/25 924 932 905 918 25,200
2013/06/24 953 954 932 932 12,200
2013/06/21 920 940 910 940 23,800
2013/06/20 943 954 942 954 12,100
2013/06/19 943 950 930 950 26,400
2013/06/18 944 944 929 929 23,700
2013/06/17 912 934 900 932 15,500
2013/06/14 916 920 891 912 15,900
2013/06/13 934 934 875 903 48,300
2013/06/12 907 928 888 926 30,400
2013/06/11 934 935 901 912 40,500
2013/06/10 900 928 896 927 22,600
2013/06/07 906 906 835 862 100,600
2013/06/06 945 951 919 921 95,400
2013/06/05 970 985 958 970 27,400
2013/06/04 969 988 935 970 54,800
2013/06/03 1,005 1,008 966 980 57,400
2013/05/31 1,040 1,040 1,004 1,014 45,600
2013/05/30 1,045 1,052 1,011 1,012 44,300
2013/05/29 1,090 1,090 1,060 1,069 44,500
2013/05/28 1,040 1,101 1,040 1,069 44,200
2013/05/27 1,090 1,110 1,051 1,070 60,700
2013/05/24 1,125 1,178 1,090 1,140 84,600
2013/05/23 1,200 1,208 1,116 1,123 161,500
2013/05/22 1,188 1,201 1,176 1,198 74,600
2013/05/21 1,188 1,188 1,166 1,174 73,600
2013/05/20 1,178 1,193 1,178 1,189 54,700
2013/05/17 1,081 1,147 1,081 1,146 23,900
2013/05/16 1,143 1,158 1,041 1,110 103,700
2013/05/15 1,189 1,200 1,140 1,143 80,200
2013/05/14 1,187 1,192 1,166 1,180 48,300
2013/05/13 1,198 1,202 1,170 1,184 87,400
2013/05/10 1,185 1,198 1,168 1,197 60,600
2013/05/09 1,180 1,182 1,158 1,159 34,900
2013/05/08 1,176 1,185 1,145 1,180 72,800
2013/05/07 1,192 1,200 1,155 1,169 72,100
2013/05/02 1,180 1,180 1,140 1,162 58,600
2013/05/01 1,205 1,205 1,155 1,171 61,200
2013/04/30 1,190 1,208 1,129 1,197 165,100
2013/04/26 1,223 1,356 1,223 1,280 204,100
2013/04/25 1,220 1,224 1,204 1,219 35,900
2013/04/24 1,210 1,228 1,200 1,228 74,600
2013/04/23 1,201 1,215 1,186 1,191 47,700
2013/04/22 1,200 1,217 1,185 1,201 46,500
2013/04/19 1,170 1,197 1,165 1,170 63,800
2013/04/18 1,160 1,191 1,152 1,180 93,400
2013/04/17 1,085 1,150 1,085 1,150 122,000
2013/04/16 1,055 1,074 1,041 1,074 25,800
2013/04/15 1,078 1,079 1,060 1,078 44,000
2013/04/12 1,061 1,079 1,058 1,079 87,900
2013/04/11 1,056 1,069 1,044 1,053 38,500
2013/04/10 1,051 1,062 1,047 1,051 10,600
2013/04/09 1,065 1,078 1,051 1,051 51,200
2013/04/08 1,060 1,080 1,060 1,065 36,200
2013/04/05 1,057 1,069 1,015 1,046 50,600
2013/04/04 978 1,026 969 1,026 29,600
2013/04/03 970 1,008 965 1,008 30,100
2013/04/02 906 989 906 981 54,500
2013/04/01 1,003 1,003 952 978 46,900
2013/03/29 1,050 1,050 990 1,003 40,000
2013/03/28 1,054 1,057 1,014 1,042 22,200
2013/03/27 1,060 1,070 1,053 1,054 11,500
2013/03/26 1,080 1,083 1,055 1,065 41,900
2013/03/25 1,085 1,090 1,070 1,083 23,700
2013/03/22 1,089 1,089 1,066 1,083 32,200
2013/03/21 1,090 1,094 1,071 1,089 35,400
2013/03/19 1,080 1,098 1,071 1,084 33,600
2013/03/18 1,090 1,095 1,075 1,075 59,800
2013/03/15 1,060 1,098 1,056 1,085 92,600
2013/03/14 1,046 1,049 1,028 1,048 49,100
2013/03/13 1,040 1,050 1,016 1,026 43,000
2013/03/12 1,093 1,093 1,041 1,050 46,100
2013/03/11 1,059 1,079 1,054 1,078 60,700
2013/03/08 1,040 1,040 1,024 1,029 53,200
2013/03/07 1,024 1,043 1,019 1,025 85,200
2013/03/06 991 1,014 990 1,014 102,800
2013/03/05 981 997 977 986 49,500
2013/03/04 988 989 970 970 42,700
2013/03/01 977 989 968 977 31,100
2013/02/28 977 983 968 974 47,000
2013/02/27 980 983 965 977 27,400
2013/02/26 961 1,000 960 983 85,700
2013/02/25 962 991 962 991 72,000
2013/02/22 956 966 939 960 69,800
2013/02/21 952 960 947 960 27,300
2013/02/20 960 962 945 959 60,700
2013/02/19 945 950 940 949 31,300
2013/02/18 926 945 926 938 21,900
2013/02/15 933 933 863 915 77,500
2013/02/14 920 955 911 948 38,900
2013/02/13 963 964 901 937 56,300
2013/02/12 999 999 958 965 46,500
2013/02/08 1,024 1,024 982 985 96,600
2013/02/07 979 1,024 976 1,020 135,600
2013/02/06 952 978 949 972 133,600
2013/02/05 942 950 935 938 34,200
2013/02/04 956 964 946 957 82,400
2013/02/01 955 957 943 949 66,300
2013/01/31 980 990 931 955 112,200
2013/01/30 971 984 971 979 50,000
2013/01/29 962 980 962 971 38,700
2013/01/28 980 980 958 962 31,200
2013/01/25 971 978 953 966 67,700
2013/01/24 930 956 924 952 72,400
2013/01/23 961 972 926 938 51,800
2013/01/22 972 986 954 984 66,100
2013/01/21 958 974 948 970 81,800
2013/01/18 935 955 935 952 82,900
2013/01/17 914 932 899 927 62,800
2013/01/16 944 944 911 912 40,400
2013/01/15 940 949 934 944 73,100
2013/01/11 914 925 905 922 81,500
2013/01/10 890 906 882 904 52,000
2013/01/09 858 891 856 882 27,200
2013/01/08 880 880 868 872 29,400
2013/01/07 912 918 891 891 49,100
2013/01/04 855 889 850 888 79,700

このページの先頭へ