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
2019/12/30 843 850 829 847 28,800
2019/12/27 832 844 826 841 35,500
2019/12/26 808 824 808 822 37,700
2019/12/25 818 820 804 808 26,700
2019/12/24 835 835 816 821 32,000
2019/12/23 852 852 827 832 51,500
2019/12/20 843 851 831 846 81,000
2019/12/19 854 854 834 843 37,600
2019/12/18 869 869 839 846 43,700
2019/12/17 869 879 859 863 49,400
2019/12/16 863 874 861 866 29,400
2019/12/13 865 874 855 863 77,000
2019/12/12 865 865 838 839 50,200
2019/12/11 850 857 830 855 63,500
2019/12/10 867 871 845 847 63,900
2019/12/09 845 856 845 852 37,400
2019/12/06 835 847 830 841 68,400
2019/12/05 863 863 838 838 67,800
2019/12/04 840 866 837 864 106,900
2019/12/03 848 859 821 849 224,800
2019/12/02 778 855 777 845 509,900
2019/11/29 753 755 747 749 39,800
2019/11/28 762 767 750 751 29,200
2019/11/27 747 762 741 761 37,600
2019/11/26 739 747 736 738 63,900
2019/11/25 728 732 725 730 21,400
2019/11/22 725 726 715 716 43,800
2019/11/21 729 733 712 722 32,700
2019/11/20 711 730 711 729 59,900
2019/11/19 718 718 712 714 21,800
2019/11/18 743 743 723 725 50,800
2019/11/15 735 742 733 737 44,600
2019/11/14 745 746 732 738 56,900
2019/11/13 767 767 742 746 47,200
2019/11/12 742 768 740 767 55,900
2019/11/11 764 764 743 747 49,500
2019/11/08 755 769 750 764 77,500
2019/11/07 764 766 749 756 66,000
2019/11/06 770 771 760 761 58,800
2019/11/05 763 766 751 760 109,100
2019/11/01 735 748 727 748 72,200
2019/10/31 732 735 722 735 71,600
2019/10/30 710 729 706 729 100,000
2019/10/29 700 710 698 709 63,600
2019/10/28 689 696 687 694 33,800
2019/10/25 688 691 682 686 62,400
2019/10/24 682 687 678 686 43,300
2019/10/23 677 677 670 676 53,700
2019/10/21 669 672 664 669 34,100
2019/10/18 677 688 669 670 29,400
2019/10/17 675 681 666 673 54,100
2019/10/16 677 681 670 675 42,500
2019/10/15 655 673 653 666 77,300
2019/10/11 654 655 643 645 46,100
2019/10/10 650 652 640 646 58,000
2019/10/09 633 653 627 648 52,700
2019/10/08 630 643 630 640 74,300
2019/10/07 627 632 619 630 59,100
2019/10/04 625 627 619 625 44,900
2019/10/03 628 628 619 624 63,200
2019/10/02 640 645 636 641 52,600
2019/10/01 639 653 639 648 61,000
2019/09/30 645 645 630 634 79,600
2019/09/27 657 657 643 647 62,000
2019/09/26 666 673 655 667 62,900
2019/09/25 663 663 653 658 32,300
2019/09/24 670 672 659 663 67,300
2019/09/20 660 673 650 670 103,900
2019/09/19 656 671 656 658 55,400
2019/09/18 667 667 642 655 82,600
2019/09/17 670 670 662 663 67,400
2019/09/13 662 666 655 665 73,900
2019/09/12 665 671 660 662 78,300
2019/09/11 660 665 651 661 85,400
2019/09/10 643 659 641 659 62,300
2019/09/09 648 649 629 639 61,300
2019/09/06 621 647 621 643 106,800
2019/09/05 614 628 614 615 108,300
2019/09/04 615 615 600 608 54,000
2019/09/03 613 620 610 615 39,800
2019/09/02 622 622 610 612 53,600
2019/08/30 611 622 611 621 109,500
2019/08/29 606 611 595 601 91,900
2019/08/28 611 614 602 604 49,000
2019/08/27 606 622 602 611 71,500
2019/08/26 605 607 599 601 98,200
2019/08/23 624 627 618 622 72,100
2019/08/22 619 631 618 618 81,500
2019/08/21 614 619 604 612 92,400
2019/08/20 613 619 604 614 110,700
2019/08/19 620 623 608 610 119,800
2019/08/16 621 632 611 616 66,900
2019/08/15 614 628 612 622 35,200
2019/08/14 630 635 623 633 57,000
2019/08/13 631 631 613 613 76,900
2019/08/09 656 659 631 635 44,100
2019/08/08 649 658 644 646 52,600
2019/08/07 654 659 646 649 50,700
2019/08/06 622 659 620 657 88,700
2019/08/05 675 675 646 647 148,800
2019/08/02 706 706 677 682 127,600
2019/08/01 708 730 702 712 54,400
2019/07/31 711 721 709 712 88,700
2019/07/30 725 733 710 721 97,400
2019/07/29 735 735 714 717 44,700
2019/07/26 745 747 729 733 41,300
2019/07/25 748 749 736 747 27,200
2019/07/24 750 758 745 747 46,100
2019/07/23 738 749 735 744 39,100
2019/07/22 728 743 727 738 44,000
2019/07/19 716 732 710 727 48,900
2019/07/18 735 735 708 711 69,200
2019/07/17 747 750 736 737 38,100
2019/07/16 753 761 743 745 42,900
2019/07/12 766 766 749 753 43,200
2019/07/11 756 774 756 766 35,800
2019/07/10 764 765 753 756 68,800
2019/07/09 791 795 770 770 48,900
2019/07/08 795 808 792 793 43,600
2019/07/05 800 805 789 794 107,800
2019/07/04 793 803 792 794 86,100
2019/07/03 794 800 788 795 40,100
2019/07/02 787 806 778 800 79,500
2019/07/01 780 801 770 801 94,000
2019/06/28 769 775 762 766 52,100
2019/06/27 740 772 740 771 33,300
2019/06/26 745 757 740 741 59,200
2019/06/25 763 778 758 758 66,100
2019/06/24 771 790 764 770 131,600
2019/06/21 730 783 725 782 142,400
2019/06/20 743 743 719 724 83,100
2019/06/19 741 753 734 737 85,100
2019/06/18 750 763 731 731 42,700
2019/06/17 750 762 738 754 100,700
2019/06/14 784 796 776 776 73,400
2019/06/13 795 801 785 786 92,100
2019/06/12 803 807 797 797 65,900
2019/06/11 782 810 774 800 78,100
2019/06/10 772 793 772 783 62,400
2019/06/07 762 780 758 770 41,500
2019/06/06 765 779 762 767 66,300
2019/06/05 741 774 741 762 64,000
2019/06/04 719 733 718 726 77,400
2019/06/03 694 715 691 708 103,600
2019/05/31 726 727 706 709 50,800
2019/05/30 737 745 726 732 45,500
2019/05/29 736 753 728 739 48,800
2019/05/28 745 751 736 751 49,100
2019/05/27 744 753 742 745 21,600
2019/05/24 734 751 733 748 29,100
2019/05/23 735 745 727 745 45,300
2019/05/22 737 749 736 738 51,500
2019/05/21 735 747 720 740 48,800
2019/05/20 739 751 729 740 75,500
2019/05/17 742 753 727 742 55,800
2019/05/16 751 751 734 738 63,700
2019/05/15 745 750 715 749 74,500
2019/05/14 720 742 717 742 153,200
2019/05/13 800 805 693 706 234,300
2019/05/10 857 871 837 840 60,400
2019/05/09 887 889 848 852 58,900
2019/05/08 900 900 883 894 60,900
2019/05/07 954 954 906 910 50,400
2019/04/26 963 963 943 953 42,900
2019/04/25 974 985 969 978 40,900
2019/04/24 978 1,002 970 973 39,900
2019/04/23 964 989 958 988 41,200
2019/04/22 972 981 961 968 24,000
2019/04/19 993 999 980 982 40,700
2019/04/18 998 1,006 990 994 27,000
2019/04/17 986 1,005 980 1,000 29,800
2019/04/16 998 1,009 981 994 33,600
2019/04/15 970 1,001 970 998 52,800
2019/04/12 947 967 946 961 44,500
2019/04/11 948 948 934 943 22,400
2019/04/10 930 951 921 948 26,800
2019/04/09 931 950 920 945 39,700
2019/04/08 946 956 929 936 19,100
2019/04/05 922 948 922 947 44,900
2019/04/04 928 939 919 920 63,000
2019/04/03 916 932 907 932 55,800
2019/04/02 921 937 910 915 90,000
2019/04/01 916 937 916 935 102,000
2019/03/29 907 917 894 896 64,800
2019/03/28 931 931 906 910 78,100
2019/03/27 937 949 917 946 110,400
2019/03/26 907 955 905 953 227,700
2019/03/25 913 914 895 909 133,200
2019/03/22 920 937 915 937 208,200
2019/03/20 916 926 909 913 110,900
2019/03/19 931 934 914 914 81,100
2019/03/18 941 941 912 931 170,700
2019/03/15 924 959 915 948 91,700
2019/03/14 933 943 913 916 44,100
2019/03/13 955 962 928 930 48,100
2019/03/12 964 969 936 960 74,400
2019/03/11 970 970 938 956 75,400
2019/03/08 992 1,006 967 967 64,800
2019/03/07 1,053 1,053 1,014 1,017 54,500
2019/03/06 1,066 1,077 1,056 1,063 36,300
2019/03/05 1,080 1,081 1,061 1,070 30,400
2019/03/04 1,099 1,103 1,076 1,092 34,700
2019/03/01 1,093 1,103 1,079 1,083 30,300
2019/02/28 1,066 1,100 1,059 1,094 42,500
2019/02/27 1,095 1,097 1,067 1,076 28,100
2019/02/26 1,118 1,118 1,091 1,094 22,000
2019/02/25 1,122 1,127 1,104 1,113 18,900
2019/02/22 1,123 1,123 1,100 1,109 12,500
2019/02/21 1,118 1,132 1,109 1,124 20,800
2019/02/20 1,137 1,140 1,121 1,124 19,700
2019/02/19 1,134 1,151 1,126 1,137 16,500
2019/02/18 1,140 1,150 1,130 1,134 36,400
2019/02/15 1,121 1,121 1,095 1,116 22,700
2019/02/14 1,131 1,140 1,119 1,129 25,500
2019/02/13 1,120 1,136 1,101 1,121 24,300
2019/02/12 1,074 1,115 1,074 1,115 40,500
2019/02/08 1,094 1,096 1,046 1,046 35,100
2019/02/07 1,120 1,128 1,093 1,105 26,900
2019/02/06 1,141 1,151 1,121 1,130 29,700
2019/02/05 1,139 1,149 1,121 1,129 28,400
2019/02/04 1,109 1,147 1,100 1,145 54,600
2019/02/01 1,049 1,117 1,044 1,103 77,900
2019/01/31 1,019 1,046 1,012 1,019 67,000
2019/01/30 1,035 1,043 1,009 1,011 41,500
2019/01/29 1,031 1,041 1,014 1,035 23,900
2019/01/28 1,057 1,059 1,043 1,043 16,200
2019/01/25 1,062 1,077 1,054 1,055 24,300
2019/01/24 1,029 1,062 1,027 1,046 18,400
2019/01/23 1,052 1,067 1,032 1,034 26,700
2019/01/22 1,068 1,080 1,060 1,069 17,500
2019/01/21 1,059 1,080 1,059 1,068 24,000
2019/01/18 1,051 1,069 1,040 1,043 41,000
2019/01/17 1,043 1,068 1,043 1,052 26,800
2019/01/16 1,035 1,042 1,018 1,035 24,200
2019/01/15 1,007 1,044 1,002 1,034 50,800
2019/01/11 1,011 1,040 1,011 1,034 27,100
2019/01/10 1,013 1,021 1,000 1,011 36,500
2019/01/09 1,012 1,030 999 1,026 41,600
2019/01/08 975 1,016 973 1,003 80,100
2019/01/07 1,003 1,026 1,002 1,005 35,200
2019/01/04 969 971 942 958 52,300

このページの先頭へ