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 |
---|---|---|---|---|---|
2015/12/30 | 638 | 650 | 638 | 645 | 11,500 |
2015/12/29 | 635 | 649 | 635 | 638 | 8,200 |
2015/12/28 | 625 | 642 | 625 | 642 | 14,500 |
2015/12/25 | 640 | 640 | 625 | 628 | 149,600 |
2015/12/24 | 653 | 665 | 643 | 646 | 71,700 |
2015/12/22 | 667 | 667 | 661 | 663 | 13,900 |
2015/12/21 | 669 | 677 | 666 | 673 | 11,800 |
2015/12/18 | 678 | 686 | 675 | 679 | 38,000 |
2015/12/17 | 678 | 694 | 662 | 684 | 26,600 |
2015/12/16 | 685 | 689 | 678 | 683 | 18,500 |
2015/12/15 | 713 | 713 | 683 | 695 | 20,900 |
2015/12/14 | 682 | 709 | 679 | 700 | 23,900 |
2015/12/11 | 686 | 695 | 686 | 689 | 26,600 |
2015/12/10 | 687 | 696 | 686 | 686 | 15,100 |
2015/12/09 | 717 | 717 | 690 | 694 | 34,900 |
2015/12/08 | 711 | 711 | 695 | 696 | 12,200 |
2015/12/07 | 706 | 710 | 699 | 707 | 13,900 |
2015/12/04 | 698 | 707 | 691 | 707 | 8,900 |
2015/12/03 | 701 | 705 | 697 | 699 | 8,500 |
2015/12/02 | 717 | 718 | 705 | 707 | 11,300 |
2015/12/01 | 694 | 709 | 694 | 708 | 19,400 |
2015/11/30 | 689 | 692 | 688 | 692 | 5,600 |
2015/11/27 | 689 | 690 | 685 | 687 | 14,300 |
2015/11/26 | 687 | 690 | 680 | 689 | 6,300 |
2015/11/25 | 690 | 690 | 681 | 682 | 5,200 |
2015/11/24 | 684 | 695 | 684 | 688 | 11,900 |
2015/11/20 | 681 | 684 | 675 | 684 | 8,300 |
2015/11/19 | 681 | 683 | 680 | 680 | 16,000 |
2015/11/18 | 678 | 678 | 673 | 676 | 7,000 |
2015/11/17 | 677 | 681 | 673 | 678 | 2,700 |
2015/11/16 | 664 | 677 | 661 | 676 | 15,400 |
2015/11/13 | 665 | 667 | 665 | 665 | 5,600 |
2015/11/12 | 665 | 675 | 665 | 665 | 9,200 |
2015/11/11 | 663 | 667 | 661 | 662 | 11,400 |
2015/11/10 | 672 | 672 | 660 | 671 | 6,400 |
2015/11/09 | 666 | 682 | 665 | 672 | 23,200 |
2015/11/06 | 645 | 668 | 645 | 666 | 14,800 |
2015/11/05 | 644 | 647 | 640 | 645 | 7,400 |
2015/11/04 | 645 | 645 | 635 | 643 | 9,000 |
2015/11/02 | 625 | 640 | 625 | 638 | 20,000 |
2015/10/30 | 636 | 643 | 625 | 625 | 40,200 |
2015/10/29 | 672 | 674 | 625 | 636 | 25,800 |
2015/10/28 | 671 | 673 | 670 | 670 | 7,800 |
2015/10/27 | 667 | 675 | 662 | 663 | 20,800 |
2015/10/26 | 666 | 675 | 666 | 670 | 11,700 |
2015/10/23 | 663 | 665 | 658 | 660 | 10,400 |
2015/10/22 | 654 | 662 | 654 | 655 | 6,700 |
2015/10/21 | 646 | 666 | 646 | 660 | 18,800 |
2015/10/20 | 647 | 650 | 642 | 646 | 8,200 |
2015/10/19 | 648 | 650 | 646 | 646 | 14,200 |
2015/10/16 | 648 | 657 | 648 | 651 | 12,200 |
2015/10/15 | 638 | 658 | 638 | 642 | 11,600 |
2015/10/14 | 663 | 663 | 640 | 640 | 8,200 |
2015/10/13 | 656 | 660 | 655 | 659 | 2,200 |
2015/10/09 | 650 | 662 | 650 | 661 | 11,600 |
2015/10/08 | 645 | 653 | 642 | 650 | 5,700 |
2015/10/07 | 640 | 653 | 640 | 645 | 22,000 |
2015/10/06 | 643 | 651 | 641 | 643 | 12,400 |
2015/10/05 | 646 | 646 | 638 | 642 | 17,200 |
2015/10/02 | 650 | 650 | 640 | 645 | 21,000 |
2015/10/01 | 645 | 645 | 629 | 645 | 13,600 |
2015/09/30 | 612 | 635 | 612 | 635 | 12,500 |
2015/09/29 | 622 | 622 | 600 | 612 | 16,400 |
2015/09/28 | 636 | 647 | 623 | 623 | 13,000 |
2015/09/25 | 642 | 650 | 642 | 646 | 28,500 |
2015/09/24 | 643 | 647 | 633 | 643 | 9,900 |
2015/09/18 | 649 | 650 | 641 | 641 | 31,000 |
2015/09/17 | 645 | 650 | 641 | 650 | 15,300 |
2015/09/16 | 649 | 650 | 640 | 647 | 3,100 |
2015/09/15 | 639 | 649 | 639 | 649 | 5,400 |
2015/09/14 | 625 | 639 | 625 | 633 | 37,800 |
2015/09/11 | 637 | 639 | 630 | 634 | 10,500 |
2015/09/10 | 639 | 639 | 626 | 629 | 8,600 |
2015/09/09 | 631 | 646 | 630 | 646 | 9,600 |
2015/09/08 | 606 | 616 | 606 | 613 | 6,400 |
2015/09/07 | 608 | 613 | 602 | 606 | 27,100 |
2015/09/04 | 625 | 629 | 608 | 608 | 50,600 |
2015/09/03 | 638 | 645 | 622 | 633 | 55,600 |
2015/09/02 | 643 | 653 | 634 | 638 | 13,100 |
2015/09/01 | 664 | 666 | 642 | 645 | 17,900 |
2015/08/31 | 669 | 669 | 651 | 654 | 11,700 |
2015/08/28 | 648 | 668 | 648 | 663 | 12,200 |
2015/08/27 | 650 | 654 | 647 | 652 | 11,600 |
2015/08/26 | 643 | 643 | 621 | 635 | 22,000 |
2015/08/25 | 620 | 635 | 600 | 603 | 61,900 |
2015/08/24 | 659 | 663 | 630 | 637 | 64,400 |
2015/08/21 | 680 | 680 | 673 | 673 | 35,100 |
2015/08/20 | 699 | 699 | 686 | 686 | 25,000 |
2015/08/19 | 699 | 702 | 695 | 695 | 13,200 |
2015/08/18 | 698 | 700 | 695 | 700 | 12,500 |
2015/08/17 | 703 | 707 | 691 | 691 | 8,300 |
2015/08/14 | 690 | 695 | 688 | 693 | 18,600 |
2015/08/13 | 696 | 697 | 691 | 695 | 27,000 |
2015/08/12 | 701 | 707 | 696 | 698 | 24,800 |
2015/08/11 | 700 | 704 | 700 | 701 | 5,300 |
2015/08/10 | 701 | 719 | 698 | 700 | 34,800 |
2015/08/07 | 700 | 705 | 700 | 700 | 37,900 |
2015/08/06 | 701 | 708 | 701 | 706 | 77,800 |
2015/08/05 | 718 | 720 | 714 | 717 | 9,700 |
2015/08/04 | 730 | 730 | 713 | 724 | 17,300 |
2015/08/03 | 715 | 721 | 706 | 721 | 71,700 |
2015/07/31 | 715 | 719 | 690 | 704 | 69,800 |
2015/07/30 | 700 | 713 | 700 | 711 | 49,100 |
2015/07/29 | 713 | 716 | 701 | 702 | 21,900 |
2015/07/28 | 720 | 723 | 708 | 713 | 21,900 |
2015/07/27 | 735 | 735 | 722 | 722 | 6,700 |
2015/07/24 | 734 | 736 | 721 | 727 | 22,200 |
2015/07/23 | 741 | 742 | 723 | 725 | 24,700 |
2015/07/22 | 746 | 749 | 733 | 733 | 22,400 |
2015/07/21 | 750 | 751 | 742 | 744 | 21,000 |
2015/07/17 | 751 | 756 | 742 | 745 | 20,200 |
2015/07/16 | 747 | 754 | 745 | 750 | 26,200 |
2015/07/15 | 746 | 755 | 742 | 753 | 19,200 |
2015/07/14 | 740 | 750 | 740 | 748 | 17,100 |
2015/07/13 | 724 | 739 | 723 | 737 | 10,200 |
2015/07/10 | 720 | 750 | 718 | 718 | 18,400 |
2015/07/09 | 716 | 723 | 700 | 717 | 48,900 |
2015/07/08 | 741 | 746 | 725 | 733 | 38,100 |
2015/07/07 | 748 | 748 | 740 | 745 | 24,600 |
2015/07/06 | 745 | 745 | 731 | 739 | 29,300 |
2015/07/03 | 750 | 753 | 743 | 748 | 32,800 |
2015/07/02 | 754 | 758 | 745 | 747 | 27,000 |
2015/07/01 | 740 | 751 | 740 | 747 | 18,000 |
2015/06/30 | 740 | 744 | 735 | 740 | 43,800 |
2015/06/29 | 751 | 754 | 736 | 741 | 91,100 |
2015/06/26 | 761 | 779 | 761 | 767 | 46,500 |
2015/06/25 | 770 | 770 | 761 | 762 | 47,000 |
2015/06/24 | 783 | 788 | 775 | 775 | 32,200 |
2015/06/23 | 781 | 792 | 781 | 783 | 28,600 |
2015/06/22 | 780 | 788 | 771 | 779 | 91,700 |
2015/06/19 | 760 | 808 | 760 | 808 | 163,200 |
2015/06/18 | 762 | 788 | 760 | 770 | 48,500 |
2015/06/17 | 780 | 780 | 766 | 773 | 55,900 |
2015/06/16 | 801 | 805 | 787 | 789 | 20,300 |
2015/06/15 | 790 | 815 | 789 | 801 | 83,800 |
2015/06/12 | 778 | 792 | 769 | 790 | 80,100 |
2015/06/11 | 745 | 856 | 740 | 798 | 271,300 |
2015/06/10 | 732 | 739 | 732 | 735 | 16,100 |
2015/06/09 | 745 | 746 | 731 | 731 | 15,700 |
2015/06/08 | 741 | 750 | 741 | 744 | 11,000 |
2015/06/05 | 740 | 745 | 736 | 745 | 11,600 |
2015/06/04 | 744 | 756 | 743 | 745 | 31,900 |
2015/06/03 | 747 | 750 | 742 | 748 | 13,400 |
2015/06/02 | 749 | 750 | 740 | 750 | 17,600 |
2015/06/01 | 732 | 753 | 732 | 753 | 28,800 |
2015/05/29 | 747 | 748 | 739 | 742 | 17,900 |
2015/05/28 | 743 | 761 | 743 | 759 | 29,800 |
2015/05/27 | 738 | 756 | 735 | 753 | 41,700 |
2015/05/26 | 731 | 738 | 727 | 738 | 18,500 |
2015/05/25 | 732 | 734 | 721 | 734 | 17,200 |
2015/05/22 | 730 | 730 | 724 | 725 | 4,100 |
2015/05/21 | 727 | 730 | 725 | 727 | 7,900 |
2015/05/20 | 726 | 732 | 726 | 727 | 12,000 |
2015/05/19 | 726 | 728 | 721 | 723 | 18,600 |
2015/05/18 | 738 | 738 | 720 | 723 | 21,600 |
2015/05/15 | 716 | 725 | 715 | 723 | 27,700 |
2015/05/14 | 726 | 727 | 721 | 721 | 21,800 |
2015/05/13 | 748 | 754 | 727 | 727 | 37,000 |
2015/05/12 | 770 | 770 | 750 | 757 | 39,200 |
2015/05/11 | 736 | 759 | 736 | 750 | 22,200 |
2015/05/08 | 730 | 733 | 725 | 733 | 5,200 |
2015/05/07 | 735 | 735 | 723 | 728 | 11,300 |
2015/05/01 | 736 | 736 | 727 | 729 | 10,800 |
2015/04/30 | 742 | 742 | 735 | 740 | 21,500 |
2015/04/28 | 744 | 746 | 742 | 746 | 15,100 |
2015/04/27 | 745 | 745 | 742 | 745 | 11,400 |
2015/04/24 | 737 | 743 | 730 | 742 | 27,600 |
2015/04/23 | 730 | 737 | 729 | 729 | 21,700 |
2015/04/22 | 726 | 733 | 724 | 729 | 9,000 |
2015/04/21 | 729 | 731 | 725 | 725 | 10,600 |
2015/04/20 | 727 | 727 | 723 | 726 | 5,400 |
2015/04/17 | 735 | 735 | 726 | 727 | 16,500 |
2015/04/16 | 734 | 734 | 726 | 733 | 11,500 |
2015/04/15 | 727 | 730 | 725 | 730 | 9,100 |
2015/04/14 | 720 | 726 | 718 | 725 | 20,000 |
2015/04/13 | 730 | 730 | 718 | 720 | 38,600 |
2015/04/10 | 730 | 732 | 720 | 724 | 46,800 |
2015/04/09 | 733 | 744 | 724 | 732 | 27,600 |
2015/04/08 | 726 | 729 | 720 | 724 | 6,600 |
2015/04/07 | 727 | 728 | 724 | 727 | 9,500 |
2015/04/06 | 712 | 728 | 712 | 718 | 9,600 |
2015/04/03 | 713 | 727 | 713 | 727 | 12,200 |
2015/04/02 | 724 | 724 | 710 | 713 | 21,000 |
2015/04/01 | 723 | 723 | 709 | 715 | 8,900 |
2015/03/31 | 710 | 715 | 710 | 712 | 4,600 |
2015/03/30 | 712 | 712 | 705 | 709 | 20,800 |
2015/03/27 | 713 | 727 | 711 | 714 | 19,700 |
2015/03/26 | 733 | 738 | 726 | 727 | 40,300 |
2015/03/25 | 741 | 741 | 731 | 731 | 17,900 |
2015/03/24 | 731 | 742 | 731 | 734 | 8,300 |
2015/03/23 | 726 | 734 | 726 | 730 | 22,000 |
2015/03/20 | 730 | 740 | 728 | 729 | 25,900 |
2015/03/19 | 751 | 762 | 737 | 740 | 39,000 |
2015/03/18 | 762 | 764 | 751 | 751 | 39,800 |
2015/03/17 | 752 | 756 | 750 | 751 | 12,900 |
2015/03/16 | 750 | 755 | 748 | 750 | 16,800 |
2015/03/13 | 760 | 760 | 745 | 749 | 15,100 |
2015/03/12 | 731 | 762 | 728 | 755 | 53,900 |
2015/03/11 | 722 | 742 | 722 | 735 | 15,900 |
2015/03/10 | 769 | 769 | 729 | 734 | 50,500 |
2015/03/09 | 760 | 763 | 753 | 761 | 21,900 |
2015/03/06 | 748 | 765 | 746 | 762 | 40,400 |
2015/03/05 | 727 | 748 | 727 | 745 | 43,300 |
2015/03/04 | 716 | 738 | 711 | 737 | 66,400 |
2015/03/03 | 717 | 721 | 715 | 716 | 36,700 |
2015/03/02 | 715 | 715 | 710 | 715 | 34,800 |
2015/02/27 | 715 | 715 | 707 | 710 | 20,400 |
2015/02/26 | 703 | 711 | 703 | 707 | 25,300 |
2015/02/25 | 692 | 710 | 690 | 704 | 73,700 |
2015/02/24 | 686 | 688 | 682 | 687 | 19,100 |
2015/02/23 | 674 | 685 | 674 | 680 | 34,200 |
2015/02/20 | 669 | 676 | 668 | 671 | 37,300 |
2015/02/19 | 668 | 672 | 667 | 669 | 13,900 |
2015/02/18 | 666 | 667 | 661 | 665 | 12,700 |
2015/02/17 | 658 | 666 | 658 | 664 | 16,700 |
2015/02/16 | 656 | 662 | 656 | 658 | 45,200 |
2015/02/13 | 652 | 654 | 652 | 653 | 31,700 |
2015/02/12 | 650 | 655 | 650 | 652 | 27,800 |
2015/02/10 | 651 | 653 | 649 | 650 | 31,200 |
2015/02/09 | 653 | 655 | 650 | 652 | 20,800 |
2015/02/06 | 653 | 654 | 650 | 653 | 24,000 |
2015/02/05 | 652 | 655 | 650 | 653 | 24,600 |
2015/02/04 | 651 | 654 | 651 | 651 | 34,500 |
2015/02/03 | 655 | 675 | 650 | 651 | 48,100 |
2015/02/02 | 653 | 670 | 653 | 654 | 48,000 |
2015/01/30 | 667 | 675 | 661 | 662 | 80,500 |
2015/01/29 | 665 | 667 | 660 | 660 | 22,300 |
2015/01/28 | 667 | 668 | 664 | 668 | 18,100 |
2015/01/27 | 663 | 668 | 662 | 666 | 12,800 |
2015/01/26 | 671 | 671 | 659 | 662 | 33,500 |
2015/01/23 | 676 | 676 | 666 | 668 | 28,200 |
2015/01/22 | 666 | 674 | 665 | 666 | 17,800 |
2015/01/21 | 668 | 678 | 663 | 663 | 15,800 |
2015/01/20 | 666 | 669 | 660 | 666 | 20,000 |
2015/01/19 | 661 | 666 | 658 | 666 | 30,700 |
2015/01/16 | 666 | 668 | 652 | 656 | 59,600 |
2015/01/15 | 668 | 670 | 664 | 666 | 12,800 |
2015/01/14 | 665 | 674 | 664 | 667 | 22,300 |
2015/01/13 | 672 | 673 | 666 | 668 | 21,800 |
2015/01/09 | 676 | 676 | 668 | 672 | 47,300 |
2015/01/08 | 667 | 676 | 666 | 676 | 20,700 |
2015/01/07 | 662 | 669 | 662 | 668 | 22,500 |
2015/01/06 | 676 | 676 | 664 | 665 | 40,100 |
2015/01/05 | 676 | 676 | 669 | 675 | 58,500 |