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
2020/12/30 838 839 816 829 40,000
2020/12/29 832 839 813 833 50,000
2020/12/28 870 874 820 835 89,500
2020/12/25 850 879 850 875 55,300
2020/12/24 845 865 844 848 48,400
2020/12/23 853 864 842 850 64,500
2020/12/22 859 875 845 866 89,500
2020/12/21 877 888 855 863 86,300
2020/12/18 838 892 838 888 67,300
2020/12/17 853 863 831 844 66,100
2020/12/16 894 901 843 862 121,000
2020/12/15 908 919 883 892 164,400
2020/12/14 884 926 859 872 436,900
2020/12/11 777 809 765 809 72,900
2020/12/10 771 786 760 781 59,800
2020/12/09 793 802 763 768 98,300
2020/12/08 770 795 762 785 86,000
2020/12/07 776 779 757 769 120,700
2020/12/04 743 776 740 776 118,100
2020/12/03 721 747 718 743 29,700
2020/12/02 743 743 723 726 60,700
2020/12/01 704 742 704 737 74,200
2020/11/30 735 735 700 700 65,000
2020/11/27 736 743 721 735 110,000
2020/11/26 726 744 712 743 139,500
2020/11/25 685 756 683 709 353,200
2020/11/24 677 682 672 678 40,700
2020/11/20 636 669 636 666 30,200
2020/11/19 644 649 637 637 26,300
2020/11/18 639 644 625 639 34,400
2020/11/17 663 663 634 639 69,400
2020/11/16 650 675 641 663 113,500
2020/11/13 644 650 636 646 43,100
2020/11/12 643 650 636 650 61,500
2020/11/11 645 654 632 638 111,300
2020/11/10 632 645 625 638 96,500
2020/11/09 608 630 605 624 111,800
2020/11/06 574 610 572 610 112,500
2020/11/05 580 604 569 573 293,400
2020/11/04 586 586 570 582 65,600
2020/11/02 572 585 566 576 58,100
2020/10/30 575 582 564 569 32,100
2020/10/29 572 584 571 571 27,700
2020/10/28 587 587 573 582 19,300
2020/10/27 588 597 578 594 15,000
2020/10/26 599 601 584 588 25,600
2020/10/23 585 594 583 593 8,500
2020/10/22 597 597 582 585 12,200
2020/10/21 580 594 580 589 20,800
2020/10/20 595 595 578 578 13,200
2020/10/19 575 595 575 595 14,900
2020/10/16 579 580 573 575 7,300
2020/10/15 589 589 572 575 20,900
2020/10/14 586 599 579 595 17,800
2020/10/13 593 593 586 588 13,600
2020/10/12 595 595 587 591 18,300
2020/10/09 606 606 590 594 36,100
2020/10/08 610 610 602 606 26,600
2020/10/07 602 609 593 607 20,200
2020/10/06 603 606 592 602 28,600
2020/10/05 575 601 575 601 41,500
2020/10/02 573 577 564 571 34,000
2020/09/30 590 591 563 563 42,000
2020/09/29 582 598 577 598 40,600
2020/09/28 571 604 566 599 72,500
2020/09/25 556 567 556 567 21,400
2020/09/24 576 576 554 554 27,700
2020/09/23 582 583 571 578 37,200
2020/09/18 567 585 564 585 39,800
2020/09/17 573 573 566 568 15,200
2020/09/16 584 584 572 575 23,700
2020/09/15 592 592 575 584 30,400
2020/09/14 597 597 588 594 28,200
2020/09/11 600 600 583 588 46,000
2020/09/10 591 602 587 601 45,600
2020/09/09 580 592 570 583 67,700
2020/09/08 555 578 552 575 47,700
2020/09/07 540 554 540 552 43,000
2020/09/04 528 540 528 540 51,500
2020/09/03 538 538 528 533 23,000
2020/09/02 532 533 525 533 28,300
2020/09/01 532 532 522 530 24,400
2020/08/31 524 537 524 528 26,100
2020/08/28 530 544 518 528 53,900
2020/08/27 530 535 521 535 41,400
2020/08/26 518 537 513 532 105,700
2020/08/25 505 522 505 522 35,900
2020/08/24 507 508 501 502 31,600
2020/08/21 508 520 507 507 48,200
2020/08/20 523 523 510 512 33,000
2020/08/19 526 528 513 525 20,500
2020/08/18 536 536 518 522 26,700
2020/08/17 545 548 538 538 10,000
2020/08/14 545 549 540 549 35,500
2020/08/13 548 554 540 546 32,700
2020/08/12 539 543 531 543 24,500
2020/08/11 508 539 508 539 48,500
2020/08/07 487 508 481 508 61,100
2020/08/06 510 521 479 479 95,200
2020/08/05 507 515 492 511 30,100
2020/08/04 499 509 493 509 38,500
2020/08/03 487 495 484 492 30,300
2020/07/31 496 497 476 477 43,500
2020/07/30 522 522 502 506 27,900
2020/07/29 538 538 517 522 43,800
2020/07/28 559 559 532 536 25,100
2020/07/27 543 558 539 558 39,200
2020/07/22 558 560 543 543 21,600
2020/07/21 558 558 547 557 22,000
2020/07/20 555 563 543 559 14,000
2020/07/17 562 563 548 551 15,800
2020/07/16 574 574 552 558 28,100
2020/07/15 553 577 548 574 55,300
2020/07/14 546 548 535 543 25,300
2020/07/13 520 549 520 548 48,000
2020/07/10 526 526 510 510 48,700
2020/07/09 552 553 531 531 27,700
2020/07/08 552 560 546 550 24,000
2020/07/07 566 566 550 557 56,600
2020/07/06 547 560 547 557 32,900
2020/07/03 549 550 532 545 26,800
2020/07/02 544 555 541 543 46,200
2020/07/01 559 562 543 543 36,600
2020/06/30 556 563 552 553 22,700
2020/06/29 564 564 545 547 36,800
2020/06/26 568 572 558 566 20,400
2020/06/25 573 573 557 565 51,100
2020/06/24 600 601 580 580 88,900
2020/06/23 580 607 573 604 84,500
2020/06/22 552 575 549 573 42,500
2020/06/19 566 566 548 548 33,900
2020/06/18 578 578 555 561 29,200
2020/06/17 590 590 569 577 35,300
2020/06/16 563 594 563 592 34,900
2020/06/15 574 574 551 551 27,800
2020/06/12 563 573 551 572 73,400
2020/06/11 627 627 583 583 57,800
2020/06/10 626 633 617 629 47,500
2020/06/09 635 636 619 636 35,500
2020/06/08 630 639 625 632 71,600
2020/06/05 621 622 607 615 33,100
2020/06/04 615 624 604 621 85,900
2020/06/03 606 614 600 612 84,400
2020/06/02 615 619 582 592 149,800
2020/06/01 557 573 551 570 71,900
2020/05/29 563 564 548 548 46,000
2020/05/28 569 578 560 563 71,300
2020/05/27 548 559 544 559 42,900
2020/05/26 545 548 539 543 38,000
2020/05/25 519 536 519 536 33,100
2020/05/22 535 535 512 516 22,700
2020/05/21 535 535 521 532 21,600
2020/05/20 531 531 520 525 30,200
2020/05/19 525 530 517 530 30,700
2020/05/18 515 515 501 508 20,900
2020/05/15 522 529 503 512 28,700
2020/05/14 538 538 509 510 49,100
2020/05/13 545 548 535 541 39,600
2020/05/12 559 559 543 548 45,000
2020/05/11 529 566 525 566 79,100
2020/05/08 510 514 502 509 43,800
2020/05/07 510 510 498 501 39,600
2020/05/01 525 525 499 510 49,200
2020/04/30 528 533 523 527 42,900
2020/04/28 509 529 495 529 40,300
2020/04/27 496 505 487 505 31,700
2020/04/24 492 496 481 492 26,600
2020/04/23 464 496 464 496 28,800
2020/04/22 485 485 461 464 33,700
2020/04/21 484 490 471 486 39,300
2020/04/20 492 500 487 492 19,300
2020/04/17 490 507 486 491 34,600
2020/04/16 473 490 460 490 32,700
2020/04/15 490 491 471 477 39,100
2020/04/14 481 491 477 488 36,900
2020/04/13 491 494 480 484 32,600
2020/04/10 495 501 481 491 48,600
2020/04/09 475 497 471 495 56,500
2020/04/08 461 482 450 471 64,700
2020/04/07 449 461 431 459 69,700
2020/04/06 411 440 406 434 76,300
2020/04/03 434 443 411 418 79,600
2020/04/02 457 465 432 432 99,900
2020/04/01 493 495 458 460 101,500
2020/03/31 525 528 495 498 74,000
2020/03/30 532 532 505 524 207,900
2020/03/27 552 565 529 565 300,300
2020/03/26 520 533 500 532 98,000
2020/03/25 520 522 499 522 103,900
2020/03/24 461 483 454 483 108,600
2020/03/23 432 459 427 442 195,600
2020/03/19 485 489 424 441 238,800
2020/03/18 500 508 470 472 90,500
2020/03/17 460 506 451 496 183,200
2020/03/16 482 497 471 474 135,900
2020/03/13 475 487 455 474 160,700
2020/03/12 520 526 496 501 105,400
2020/03/11 540 555 528 529 90,900
2020/03/10 520 541 501 538 105,900
2020/03/09 556 558 527 533 128,900
2020/03/06 598 598 571 575 140,600
2020/03/05 618 622 601 602 83,200
2020/03/04 609 617 600 608 69,400
2020/03/03 636 639 610 610 106,200
2020/03/02 616 635 611 624 104,000
2020/02/28 630 630 613 618 196,900
2020/02/27 651 651 633 640 102,100
2020/02/26 645 653 637 651 96,300
2020/02/25 660 661 649 650 103,800
2020/02/21 667 683 667 680 91,700
2020/02/20 662 676 662 667 42,400
2020/02/19 665 665 645 654 113,500
2020/02/18 667 671 657 658 59,500
2020/02/17 681 681 664 666 84,100
2020/02/14 687 688 681 686 65,300
2020/02/13 689 693 685 690 75,700
2020/02/12 701 704 687 688 91,100
2020/02/10 715 715 699 702 105,000
2020/02/07 740 740 714 716 69,800
2020/02/06 728 740 727 730 61,900
2020/02/05 721 736 714 715 76,400
2020/02/04 719 732 719 724 38,800
2020/02/03 712 730 712 726 46,800
2020/01/31 726 736 720 724 58,100
2020/01/30 743 744 720 725 58,800
2020/01/29 745 746 735 740 33,600
2020/01/28 750 751 734 741 51,100
2020/01/27 760 761 747 752 56,500
2020/01/24 787 789 772 772 35,500
2020/01/23 788 794 785 787 43,900
2020/01/22 797 799 780 786 50,400
2020/01/21 796 802 792 801 30,500
2020/01/20 783 797 782 793 26,200
2020/01/17 779 783 777 778 38,200
2020/01/16 797 797 776 776 57,800
2020/01/15 808 810 788 795 53,800
2020/01/14 827 830 804 808 37,900
2020/01/10 832 835 821 825 19,300
2020/01/09 830 832 823 827 12,300
2020/01/08 834 834 806 815 52,000
2020/01/07 840 842 830 838 39,500
2020/01/06 845 845 817 827 66,700

このページの先頭へ