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 |