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 |
---|---|---|---|---|---|
2016/12/30 | 1,051 | 1,087 | 1,051 | 1,062 | 94,000 |
2016/12/29 | 1,082 | 1,094 | 1,062 | 1,071 | 125,700 |
2016/12/28 | 1,083 | 1,119 | 1,083 | 1,105 | 109,600 |
2016/12/27 | 1,118 | 1,118 | 1,093 | 1,094 | 203,600 |
2016/12/26 | 1,132 | 1,136 | 1,117 | 1,126 | 75,100 |
2016/12/22 | 1,119 | 1,140 | 1,118 | 1,125 | 75,000 |
2016/12/21 | 1,173 | 1,173 | 1,117 | 1,118 | 140,400 |
2016/12/20 | 1,167 | 1,177 | 1,158 | 1,160 | 77,700 |
2016/12/19 | 1,136 | 1,191 | 1,136 | 1,186 | 179,500 |
2016/12/16 | 1,150 | 1,150 | 1,130 | 1,139 | 108,300 |
2016/12/15 | 1,145 | 1,153 | 1,060 | 1,130 | 109,600 |
2016/12/14 | 1,130 | 1,154 | 1,108 | 1,143 | 121,800 |
2016/12/13 | 1,161 | 1,161 | 1,127 | 1,140 | 122,300 |
2016/12/12 | 1,136 | 1,180 | 1,136 | 1,163 | 165,200 |
2016/12/09 | 1,130 | 1,140 | 1,117 | 1,133 | 99,100 |
2016/12/08 | 1,140 | 1,140 | 1,117 | 1,130 | 100,000 |
2016/12/07 | 1,140 | 1,140 | 1,114 | 1,129 | 141,500 |
2016/12/06 | 1,130 | 1,143 | 1,126 | 1,140 | 92,500 |
2016/12/05 | 1,105 | 1,137 | 1,098 | 1,128 | 100,500 |
2016/12/02 | 1,102 | 1,120 | 1,095 | 1,113 | 87,300 |
2016/12/01 | 1,116 | 1,117 | 1,068 | 1,090 | 155,800 |
2016/11/30 | 1,083 | 1,130 | 1,083 | 1,100 | 177,200 |
2016/11/29 | 1,078 | 1,087 | 1,062 | 1,078 | 69,200 |
2016/11/28 | 1,042 | 1,093 | 1,040 | 1,078 | 114,600 |
2016/11/25 | 1,068 | 1,073 | 1,027 | 1,053 | 69,300 |
2016/11/24 | 1,068 | 1,077 | 1,056 | 1,059 | 44,500 |
2016/11/22 | 1,070 | 1,070 | 1,028 | 1,055 | 111,600 |
2016/11/21 | 1,085 | 1,119 | 1,065 | 1,077 | 136,200 |
2016/11/18 | 1,052 | 1,111 | 1,052 | 1,105 | 294,200 |
2016/11/17 | 1,015 | 1,048 | 1,000 | 1,047 | 233,900 |
2016/11/16 | 968 | 1,019 | 968 | 1,019 | 303,200 |
2016/11/15 | 943 | 966 | 934 | 961 | 85,300 |
2016/11/14 | 908 | 959 | 908 | 951 | 132,800 |
2016/11/11 | 973 | 973 | 907 | 916 | 153,500 |
2016/11/10 | 960 | 965 | 942 | 958 | 111,800 |
2016/11/09 | 968 | 982 | 871 | 917 | 325,400 |
2016/11/08 | 963 | 1,010 | 952 | 983 | 292,900 |
2016/11/07 | 900 | 985 | 884 | 963 | 475,900 |
2016/11/04 | 889 | 894 | 882 | 889 | 119,000 |
2016/11/02 | 937 | 939 | 890 | 902 | 160,700 |
2016/11/01 | 935 | 952 | 931 | 952 | 165,000 |
2016/10/31 | 915 | 931 | 915 | 927 | 76,200 |
2016/10/28 | 909 | 921 | 900 | 920 | 117,800 |
2016/10/27 | 901 | 906 | 894 | 900 | 45,700 |
2016/10/26 | 908 | 924 | 894 | 905 | 116,700 |
2016/10/25 | 871 | 916 | 856 | 912 | 205,600 |
2016/10/24 | 869 | 888 | 867 | 871 | 97,700 |
2016/10/21 | 870 | 891 | 860 | 868 | 140,400 |
2016/10/20 | 840 | 880 | 840 | 878 | 217,500 |
2016/10/19 | 818 | 847 | 818 | 844 | 156,000 |
2016/10/18 | 820 | 825 | 814 | 821 | 61,400 |
2016/10/17 | 843 | 843 | 814 | 821 | 150,000 |
2016/10/14 | 818 | 844 | 810 | 843 | 127,200 |
2016/10/13 | 821 | 831 | 809 | 821 | 103,500 |
2016/10/12 | 805 | 826 | 805 | 821 | 101,600 |
2016/10/11 | 792 | 822 | 786 | 817 | 155,600 |
2016/10/07 | 806 | 806 | 792 | 795 | 62,600 |
2016/10/06 | 812 | 815 | 800 | 807 | 69,900 |
2016/10/05 | 804 | 815 | 802 | 812 | 91,700 |
2016/10/04 | 806 | 810 | 794 | 800 | 92,800 |
2016/10/03 | 823 | 829 | 789 | 805 | 190,300 |
2016/09/30 | 799 | 825 | 795 | 823 | 220,600 |
2016/09/29 | 800 | 808 | 791 | 803 | 86,900 |
2016/09/28 | 794 | 818 | 785 | 795 | 138,000 |
2016/09/27 | 762 | 804 | 761 | 803 | 174,500 |
2016/09/26 | 779 | 790 | 761 | 767 | 47,800 |
2016/09/23 | 773 | 790 | 768 | 781 | 67,000 |
2016/09/21 | 761 | 770 | 753 | 768 | 55,900 |
2016/09/20 | 766 | 777 | 745 | 770 | 80,500 |
2016/09/16 | 787 | 795 | 758 | 767 | 102,600 |
2016/09/15 | 785 | 798 | 775 | 785 | 84,800 |
2016/09/14 | 785 | 800 | 776 | 787 | 105,200 |
2016/09/13 | 785 | 797 | 758 | 789 | 159,700 |
2016/09/12 | 802 | 817 | 780 | 785 | 219,000 |
2016/09/09 | 804 | 824 | 795 | 818 | 271,200 |
2016/09/08 | 782 | 802 | 772 | 798 | 284,700 |
2016/09/07 | 770 | 787 | 765 | 782 | 252,600 |
2016/09/06 | 756 | 781 | 748 | 775 | 321,000 |
2016/09/05 | 732 | 770 | 730 | 763 | 503,700 |
2016/09/02 | 706 | 726 | 706 | 717 | 114,100 |
2016/09/01 | 707 | 725 | 706 | 712 | 131,500 |
2016/08/31 | 733 | 737 | 707 | 711 | 177,100 |
2016/08/30 | 728 | 750 | 722 | 725 | 160,100 |
2016/08/29 | 735 | 769 | 723 | 737 | 471,800 |
2016/08/26 | 740 | 742 | 710 | 725 | 341,400 |
2016/08/25 | 712 | 759 | 700 | 742 | 1,311,700 |
2016/08/24 | 703 | 728 | 694 | 714 | 955,400 |
2016/08/23 | 652 | 718 | 647 | 693 | 1,004,000 |
2016/08/22 | 637 | 656 | 631 | 654 | 212,200 |
2016/08/19 | 630 | 644 | 625 | 636 | 128,200 |
2016/08/18 | 644 | 646 | 627 | 633 | 223,300 |
2016/08/17 | 625 | 662 | 625 | 654 | 478,300 |
2016/08/16 | 649 | 659 | 626 | 631 | 906,100 |
2016/08/15 | 678 | 740 | 668 | 669 | 2,474,300 |
2016/08/12 | 649 | 710 | 617 | 672 | 3,734,900 |
2016/08/10 | 555 | 668 | 540 | 668 | 677,000 |
2016/08/09 | 585 | 609 | 551 | 568 | 1,211,400 |
2016/08/08 | 670 | 709 | 576 | 588 | 6,658,500 |
2016/08/05 | 675 | 675 | 668 | 675 | 751,400 |
2016/08/04 | 491 | 575 | 491 | 575 | 356,800 |
2016/08/03 | 497 | 498 | 495 | 495 | 1,500 |
2016/08/02 | 518 | 518 | 496 | 501 | 15,700 |
2016/08/01 | 509 | 516 | 504 | 516 | 9,100 |
2016/07/29 | 498 | 509 | 497 | 509 | 27,500 |
2016/07/28 | 495 | 500 | 495 | 497 | 12,500 |
2016/07/27 | 496 | 501 | 496 | 500 | 3,300 |
2016/07/26 | 502 | 504 | 495 | 497 | 11,700 |
2016/07/25 | 497 | 503 | 496 | 502 | 4,500 |
2016/07/22 | 496 | 500 | 496 | 497 | 18,500 |
2016/07/21 | 494 | 506 | 494 | 506 | 18,600 |
2016/07/20 | 491 | 496 | 489 | 496 | 29,800 |
2016/07/19 | 491 | 496 | 486 | 490 | 17,000 |
2016/07/15 | 483 | 487 | 482 | 483 | 29,900 |
2016/07/14 | 474 | 483 | 474 | 480 | 120,500 |
2016/07/13 | 499 | 499 | 488 | 498 | 37,700 |
2016/07/12 | 485 | 490 | 482 | 484 | 16,300 |
2016/07/11 | 488 | 490 | 471 | 480 | 40,200 |
2016/07/08 | 494 | 502 | 480 | 481 | 48,200 |
2016/07/07 | 498 | 504 | 495 | 504 | 9,200 |
2016/07/06 | 495 | 504 | 490 | 504 | 17,800 |
2016/07/05 | 500 | 502 | 487 | 500 | 23,400 |
2016/07/04 | 499 | 507 | 496 | 504 | 35,600 |
2016/07/01 | 500 | 509 | 490 | 509 | 20,800 |
2016/06/30 | 492 | 507 | 484 | 484 | 32,200 |
2016/06/29 | 499 | 512 | 485 | 492 | 16,500 |
2016/06/28 | 497 | 501 | 486 | 499 | 40,500 |
2016/06/27 | 497 | 497 | 473 | 474 | 20,100 |
2016/06/24 | 502 | 508 | 475 | 489 | 52,900 |
2016/06/23 | 509 | 517 | 508 | 508 | 9,100 |
2016/06/22 | 522 | 529 | 508 | 510 | 10,500 |
2016/06/21 | 528 | 529 | 510 | 517 | 13,100 |
2016/06/20 | 517 | 527 | 510 | 520 | 12,600 |
2016/06/17 | 510 | 518 | 504 | 504 | 36,600 |
2016/06/16 | 539 | 539 | 501 | 501 | 23,500 |
2016/06/15 | 537 | 537 | 518 | 529 | 29,200 |
2016/06/14 | 511 | 518 | 511 | 517 | 25,900 |
2016/06/13 | 523 | 525 | 514 | 524 | 16,800 |
2016/06/10 | 540 | 542 | 516 | 528 | 115,200 |
2016/06/09 | 516 | 516 | 491 | 494 | 20,000 |
2016/06/08 | 513 | 523 | 513 | 516 | 12,300 |
2016/06/07 | 513 | 515 | 513 | 513 | 8,500 |
2016/06/06 | 511 | 518 | 511 | 516 | 7,600 |
2016/06/03 | 519 | 519 | 515 | 516 | 5,000 |
2016/06/02 | 525 | 526 | 519 | 519 | 11,100 |
2016/06/01 | 521 | 528 | 520 | 523 | 11,600 |
2016/05/31 | 520 | 525 | 520 | 520 | 5,400 |
2016/05/30 | 510 | 521 | 510 | 514 | 10,600 |
2016/05/27 | 506 | 520 | 506 | 514 | 5,800 |
2016/05/26 | 507 | 510 | 505 | 506 | 6,000 |
2016/05/25 | 506 | 510 | 504 | 507 | 13,200 |
2016/05/24 | 508 | 510 | 505 | 506 | 9,000 |
2016/05/23 | 511 | 514 | 507 | 508 | 12,400 |
2016/05/20 | 510 | 520 | 508 | 510 | 10,600 |
2016/05/19 | 510 | 519 | 510 | 511 | 7,700 |
2016/05/18 | 509 | 518 | 509 | 514 | 7,500 |
2016/05/17 | 506 | 518 | 506 | 513 | 4,700 |
2016/05/16 | 510 | 514 | 504 | 504 | 8,200 |
2016/05/13 | 511 | 512 | 503 | 504 | 9,600 |
2016/05/12 | 522 | 522 | 514 | 516 | 5,300 |
2016/05/11 | 525 | 528 | 516 | 522 | 2,900 |
2016/05/10 | 521 | 523 | 512 | 522 | 10,000 |
2016/05/09 | 533 | 536 | 522 | 522 | 17,600 |
2016/05/06 | 540 | 545 | 534 | 535 | 19,400 |
2016/05/02 | 534 | 555 | 531 | 535 | 41,800 |
2016/04/28 | 525 | 525 | 516 | 524 | 22,300 |
2016/04/27 | 511 | 524 | 511 | 522 | 10,200 |
2016/04/26 | 521 | 521 | 512 | 518 | 1,700 |
2016/04/25 | 521 | 525 | 518 | 519 | 4,200 |
2016/04/22 | 525 | 525 | 520 | 520 | 11,000 |
2016/04/21 | 520 | 523 | 517 | 523 | 11,700 |
2016/04/20 | 514 | 515 | 510 | 513 | 9,500 |
2016/04/19 | 502 | 515 | 502 | 512 | 5,500 |
2016/04/18 | 506 | 506 | 498 | 498 | 8,700 |
2016/04/15 | 520 | 530 | 508 | 508 | 19,900 |
2016/04/14 | 518 | 525 | 515 | 520 | 12,900 |
2016/04/13 | 518 | 522 | 507 | 518 | 8,600 |
2016/04/12 | 516 | 525 | 513 | 522 | 3,600 |
2016/04/11 | 523 | 529 | 512 | 522 | 4,100 |
2016/04/08 | 500 | 524 | 499 | 524 | 11,700 |
2016/04/07 | 519 | 519 | 506 | 511 | 8,000 |
2016/04/06 | 520 | 520 | 506 | 519 | 12,400 |
2016/04/05 | 531 | 537 | 521 | 523 | 10,200 |
2016/04/04 | 544 | 544 | 537 | 539 | 10,700 |
2016/04/01 | 558 | 558 | 537 | 541 | 23,900 |
2016/03/31 | 541 | 553 | 541 | 550 | 6,500 |
2016/03/30 | 546 | 553 | 541 | 541 | 8,600 |
2016/03/29 | 560 | 560 | 539 | 546 | 16,400 |
2016/03/28 | 567 | 571 | 561 | 567 | 11,900 |
2016/03/25 | 553 | 566 | 553 | 564 | 25,100 |
2016/03/24 | 555 | 565 | 551 | 557 | 12,300 |
2016/03/23 | 558 | 562 | 553 | 554 | 5,000 |
2016/03/22 | 556 | 566 | 551 | 563 | 15,300 |
2016/03/18 | 555 | 563 | 551 | 563 | 7,600 |
2016/03/17 | 550 | 558 | 550 | 550 | 13,200 |
2016/03/16 | 559 | 559 | 550 | 551 | 12,500 |
2016/03/15 | 530 | 630 | 530 | 569 | 76,100 |
2016/03/14 | 523 | 540 | 523 | 534 | 5,100 |
2016/03/11 | 510 | 530 | 510 | 519 | 16,000 |
2016/03/10 | 510 | 520 | 510 | 519 | 13,300 |
2016/03/09 | 510 | 513 | 510 | 511 | 9,200 |
2016/03/08 | 510 | 518 | 510 | 510 | 28,100 |
2016/03/07 | 510 | 515 | 510 | 514 | 6,900 |
2016/03/04 | 510 | 511 | 503 | 507 | 15,200 |
2016/03/03 | 518 | 518 | 507 | 510 | 4,600 |
2016/03/02 | 520 | 523 | 511 | 520 | 14,200 |
2016/03/01 | 490 | 500 | 488 | 500 | 7,300 |
2016/02/29 | 492 | 503 | 491 | 494 | 12,400 |
2016/02/26 | 490 | 496 | 490 | 493 | 5,000 |
2016/02/25 | 477 | 498 | 477 | 493 | 2,400 |
2016/02/24 | 490 | 491 | 472 | 476 | 14,800 |
2016/02/23 | 505 | 508 | 495 | 496 | 7,300 |
2016/02/22 | 494 | 508 | 490 | 505 | 11,000 |
2016/02/19 | 500 | 500 | 490 | 500 | 9,300 |
2016/02/18 | 503 | 520 | 499 | 505 | 6,300 |
2016/02/17 | 494 | 499 | 480 | 485 | 13,700 |
2016/02/16 | 470 | 498 | 470 | 488 | 13,800 |
2016/02/15 | 460 | 485 | 455 | 485 | 27,100 |
2016/02/12 | 480 | 481 | 407 | 410 | 96,700 |
2016/02/10 | 527 | 527 | 483 | 487 | 47,800 |
2016/02/09 | 545 | 545 | 525 | 527 | 33,000 |
2016/02/08 | 549 | 553 | 540 | 552 | 9,100 |
2016/02/05 | 570 | 572 | 537 | 553 | 84,900 |
2016/02/04 | 571 | 578 | 569 | 576 | 21,500 |
2016/02/03 | 599 | 599 | 580 | 581 | 11,100 |
2016/02/02 | 605 | 605 | 600 | 602 | 11,500 |
2016/02/01 | 598 | 598 | 583 | 596 | 7,300 |
2016/01/29 | 581 | 584 | 567 | 583 | 41,700 |
2016/01/28 | 583 | 586 | 579 | 585 | 5,500 |
2016/01/27 | 577 | 591 | 577 | 591 | 5,000 |
2016/01/26 | 587 | 587 | 571 | 576 | 8,300 |
2016/01/25 | 598 | 598 | 590 | 597 | 3,300 |
2016/01/22 | 570 | 589 | 570 | 589 | 20,600 |
2016/01/21 | 585 | 588 | 570 | 579 | 32,500 |
2016/01/20 | 592 | 600 | 589 | 590 | 20,700 |
2016/01/19 | 598 | 599 | 593 | 593 | 2,100 |
2016/01/18 | 594 | 601 | 588 | 601 | 15,700 |
2016/01/15 | 606 | 616 | 595 | 596 | 40,500 |
2016/01/14 | 610 | 613 | 601 | 606 | 25,000 |
2016/01/13 | 612 | 620 | 612 | 618 | 1,700 |
2016/01/12 | 628 | 628 | 612 | 612 | 20,400 |
2016/01/08 | 625 | 638 | 624 | 638 | 25,600 |
2016/01/07 | 641 | 641 | 635 | 636 | 8,000 |
2016/01/06 | 642 | 643 | 641 | 641 | 1,900 |
2016/01/05 | 637 | 645 | 637 | 642 | 17,600 |
2016/01/04 | 642 | 645 | 636 | 645 | 12,100 |