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
2021/12/30 671 679 668 676 15,200
2021/12/29 657 678 657 678 24,900
2021/12/28 655 662 652 658 47,100
2021/12/27 652 655 650 652 35,500
2021/12/24 648 657 648 653 26,200
2021/12/23 643 647 640 644 25,500
2021/12/22 641 643 636 638 34,700
2021/12/21 657 657 635 637 64,700
2021/12/20 667 667 647 647 95,600
2021/12/17 672 675 670 673 28,500
2021/12/16 669 676 667 676 25,400
2021/12/15 663 672 662 662 38,300
2021/12/14 664 667 658 662 48,100
2021/12/13 676 676 659 659 30,000
2021/12/10 665 671 661 670 32,300
2021/12/09 665 665 654 658 35,800
2021/12/08 688 688 663 666 79,100
2021/12/07 663 678 659 678 60,700
2021/12/06 649 657 647 653 37,600
2021/12/03 635 643 631 643 34,500
2021/12/02 624 637 621 630 50,400
2021/12/01 621 634 620 627 44,400
2021/11/30 649 650 621 621 50,000
2021/11/29 638 648 630 635 61,200
2021/11/26 667 667 652 654 46,700
2021/11/25 669 671 666 666 17,700
2021/11/24 679 684 669 669 23,500
2021/11/22 677 679 671 679 15,500
2021/11/19 672 682 670 679 20,600
2021/11/18 681 681 670 671 33,200
2021/11/17 687 689 683 683 14,200
2021/11/16 696 696 687 687 15,400
2021/11/15 695 699 686 686 34,400
2021/11/12 686 695 686 694 30,200
2021/11/11 681 690 680 684 19,100
2021/11/10 692 695 681 681 42,500
2021/11/09 706 706 691 691 34,200
2021/11/08 700 713 700 703 62,500
2021/11/05 687 710 685 703 158,100
2021/11/04 755 763 739 763 77,600
2021/11/02 745 752 738 747 31,300
2021/11/01 758 758 748 749 30,500
2021/10/29 746 753 739 751 32,700
2021/10/28 740 753 733 753 49,800
2021/10/27 753 753 743 745 10,600
2021/10/26 747 759 743 752 43,800
2021/10/25 725 746 724 743 27,200
2021/10/22 730 738 726 730 28,400
2021/10/21 739 745 734 734 24,300
2021/10/20 746 749 739 739 26,200
2021/10/19 756 756 742 744 19,100
2021/10/18 757 760 750 758 39,200
2021/10/15 747 752 746 751 27,900
2021/10/14 733 739 725 739 42,700
2021/10/13 742 748 733 735 52,000
2021/10/12 738 755 735 752 72,700
2021/10/11 718 739 718 738 87,100
2021/10/08 714 726 708 718 41,200
2021/10/07 718 719 703 707 45,400
2021/10/06 710 730 710 718 50,300
2021/10/05 710 719 704 707 51,900
2021/10/04 723 723 711 717 54,100
2021/10/01 730 733 713 716 73,000
2021/09/30 746 748 732 732 31,900
2021/09/29 745 745 734 745 69,800
2021/09/28 755 766 748 766 90,300
2021/09/27 760 761 750 751 29,200
2021/09/24 745 759 743 757 80,900
2021/09/22 743 748 735 736 50,900
2021/09/21 738 749 738 743 56,800
2021/09/17 743 763 743 763 54,200
2021/09/16 754 754 744 751 48,500
2021/09/15 753 754 743 754 54,000
2021/09/14 765 768 756 762 80,800
2021/09/13 742 762 742 762 69,900
2021/09/10 738 750 736 750 70,700
2021/09/09 732 744 731 738 49,000
2021/09/08 735 739 732 738 40,600
2021/09/07 735 740 732 737 69,400
2021/09/06 738 738 725 734 44,900
2021/09/03 724 735 724 733 41,600
2021/09/02 723 727 718 725 36,300
2021/09/01 715 727 715 727 41,700
2021/08/31 712 722 711 716 33,600
2021/08/30 707 718 707 718 26,600
2021/08/27 701 704 697 703 13,600
2021/08/26 708 708 699 702 25,200
2021/08/25 703 711 702 702 48,300
2021/08/24 692 702 692 698 54,200
2021/08/23 675 697 675 693 57,300
2021/08/20 688 689 663 667 182,000
2021/08/19 702 706 690 691 100,700
2021/08/18 702 715 698 706 57,600
2021/08/17 714 714 703 703 45,300
2021/08/16 726 726 707 707 48,100
2021/08/13 740 740 722 722 36,300
2021/08/12 733 737 729 735 52,800
2021/08/11 729 733 722 728 51,900
2021/08/10 712 733 712 722 108,800
2021/08/06 740 742 699 706 307,400
2021/08/05 773 777 740 750 167,800
2021/08/04 766 766 744 758 82,900
2021/08/03 765 784 764 769 97,500
2021/08/02 749 760 746 758 62,900
2021/07/30 744 747 737 738 38,900
2021/07/29 746 747 740 747 36,100
2021/07/28 744 749 736 741 18,000
2021/07/27 749 754 743 752 46,800
2021/07/26 742 746 742 744 33,600
2021/07/21 731 741 727 731 46,300
2021/07/20 731 732 722 723 72,900
2021/07/19 739 740 728 731 77,100
2021/07/16 737 751 736 744 43,500
2021/07/15 742 747 737 737 68,000
2021/07/14 745 748 740 742 45,600
2021/07/13 750 751 740 745 84,600
2021/07/12 752 755 743 747 55,300
2021/07/09 730 744 724 739 82,800
2021/07/08 752 753 739 739 50,600
2021/07/07 760 764 752 752 78,800
2021/07/06 766 774 765 773 31,100
2021/07/05 770 772 763 765 31,600
2021/07/02 766 772 761 768 51,100
2021/07/01 765 765 754 762 62,800
2021/06/30 773 774 757 757 54,700
2021/06/29 771 773 758 767 88,600
2021/06/28 780 786 769 781 67,900
2021/06/25 744 773 737 772 170,400
2021/06/24 747 750 731 737 208,700
2021/06/23 771 780 745 749 196,200
2021/06/22 754 757 748 757 96,300
2021/06/21 753 759 744 744 84,500
2021/06/18 796 796 770 773 79,500
2021/06/17 801 804 797 797 28,300
2021/06/16 805 812 801 804 40,000
2021/06/15 804 807 796 805 39,800
2021/06/14 812 812 797 804 45,600
2021/06/11 815 815 797 805 77,200
2021/06/10 803 821 792 814 56,300
2021/06/09 826 833 804 805 59,800
2021/06/08 828 837 822 830 62,500
2021/06/07 850 851 825 826 85,700
2021/06/04 813 836 810 836 148,300
2021/06/03 806 814 798 804 64,100
2021/06/02 789 809 787 804 66,600
2021/06/01 773 795 773 795 85,400
2021/05/31 775 778 756 772 101,400
2021/05/28 752 769 752 767 67,600
2021/05/27 751 757 741 741 46,700
2021/05/26 758 758 741 747 121,300
2021/05/25 766 768 756 760 80,600
2021/05/24 760 770 760 767 62,000
2021/05/21 763 764 757 759 87,500
2021/05/20 761 774 761 765 42,300
2021/05/19 767 779 762 766 46,600
2021/05/18 772 783 763 775 52,100
2021/05/17 785 791 756 761 108,400
2021/05/14 780 790 763 773 179,800
2021/05/13 797 834 797 818 129,600
2021/05/12 836 836 792 801 81,700
2021/05/11 832 833 810 811 58,800
2021/05/10 813 842 813 836 63,600
2021/05/07 822 825 805 814 123,500
2021/05/06 787 823 787 820 86,900
2021/04/30 817 825 785 787 163,900
2021/04/28 795 819 795 811 84,800
2021/04/27 790 800 779 791 46,600
2021/04/26 788 789 771 784 108,200
2021/04/23 798 813 786 787 60,300
2021/04/22 798 814 798 803 63,500
2021/04/21 805 806 788 793 130,000
2021/04/20 831 832 807 807 131,100
2021/04/19 841 847 833 840 125,900
2021/04/16 840 850 837 841 57,900
2021/04/15 847 861 845 847 46,500
2021/04/14 860 860 843 844 103,000
2021/04/13 860 884 857 871 84,800
2021/04/12 851 882 848 866 162,500
2021/04/09 847 859 839 843 127,700
2021/04/08 875 878 841 843 200,700
2021/04/07 873 895 873 889 148,100
2021/04/06 898 911 870 878 309,600
2021/04/05 844 902 839 896 672,800
2021/04/02 787 799 787 799 48,300
2021/04/01 806 818 781 787 95,100
2021/03/31 800 828 795 801 143,300
2021/03/30 782 807 770 801 136,400
2021/03/29 804 807 787 796 243,300
2021/03/26 806 817 791 801 203,600
2021/03/25 790 813 786 796 125,100
2021/03/24 806 807 781 784 122,200
2021/03/23 826 846 816 816 122,700
2021/03/22 826 841 814 831 86,500
2021/03/19 821 835 815 826 144,300
2021/03/18 818 834 811 834 94,000
2021/03/17 803 815 801 815 45,300
2021/03/16 816 816 800 814 78,000
2021/03/15 810 819 802 814 98,500
2021/03/12 785 795 769 795 108,100
2021/03/11 773 783 765 780 66,100
2021/03/10 785 785 763 771 77,300
2021/03/09 771 790 762 782 98,400
2021/03/08 766 776 747 757 96,800
2021/03/05 743 757 731 757 72,800
2021/03/04 749 753 734 751 80,700
2021/03/03 741 757 739 755 62,600
2021/03/02 773 776 736 745 103,500
2021/03/01 754 768 744 767 68,300
2021/02/26 756 756 739 739 83,600
2021/02/25 761 769 756 762 53,700
2021/02/24 772 777 753 757 55,400
2021/02/22 791 795 772 772 47,300
2021/02/19 787 793 779 779 69,000
2021/02/18 814 814 788 796 58,800
2021/02/17 807 819 805 816 36,100
2021/02/16 820 820 795 812 96,000
2021/02/15 844 845 810 820 69,500
2021/02/12 887 887 844 844 89,400
2021/02/10 836 890 836 885 123,300
2021/02/09 845 845 824 840 46,000
2021/02/08 841 845 826 842 85,200
2021/02/05 832 842 815 837 69,100
2021/02/04 823 827 813 827 42,700
2021/02/03 810 820 802 813 58,600
2021/02/02 775 801 769 798 53,800
2021/02/01 750 774 749 767 56,200
2021/01/29 775 777 750 750 95,000
2021/01/28 742 774 734 767 99,800
2021/01/27 735 763 721 757 87,700
2021/01/26 746 747 727 731 125,400
2021/01/25 742 761 739 758 75,100
2021/01/22 761 761 736 742 95,900
2021/01/21 775 787 766 770 38,900
2021/01/20 762 768 752 764 44,800
2021/01/19 763 770 760 762 34,200
2021/01/18 770 783 761 763 40,100
2021/01/15 785 797 775 775 49,300
2021/01/14 820 820 788 792 106,600
2021/01/13 819 841 815 823 73,300
2021/01/12 842 842 809 814 98,000
2021/01/08 832 856 824 853 82,300
2021/01/07 848 866 834 841 54,700
2021/01/06 819 843 818 837 39,000
2021/01/05 806 822 798 818 47,400
2021/01/04 824 824 789 809 77,900

このページの先頭へ