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 |
---|---|---|---|---|---|
2023/12/29 | 779 | 788 | 779 | 788 | 28,000 |
2023/12/28 | 775 | 789 | 774 | 778 | 29,600 |
2023/12/27 | 778 | 794 | 777 | 783 | 54,800 |
2023/12/26 | 752 | 770 | 752 | 769 | 50,000 |
2023/12/25 | 767 | 769 | 750 | 750 | 21,900 |
2023/12/22 | 755 | 770 | 755 | 768 | 31,700 |
2023/12/21 | 759 | 765 | 752 | 759 | 23,700 |
2023/12/20 | 769 | 769 | 760 | 760 | 24,100 |
2023/12/19 | 761 | 767 | 751 | 759 | 92,800 |
2023/12/18 | 750 | 760 | 742 | 759 | 29,600 |
2023/12/15 | 748 | 762 | 748 | 760 | 67,400 |
2023/12/14 | 766 | 766 | 742 | 745 | 52,200 |
2023/12/13 | 765 | 775 | 762 | 764 | 49,400 |
2023/12/12 | 789 | 790 | 765 | 766 | 57,800 |
2023/12/11 | 766 | 785 | 764 | 780 | 67,500 |
2023/12/08 | 791 | 791 | 761 | 763 | 101,500 |
2023/12/07 | 820 | 820 | 792 | 799 | 53,000 |
2023/12/06 | 795 | 826 | 795 | 825 | 70,300 |
2023/12/05 | 790 | 824 | 790 | 794 | 74,600 |
2023/12/04 | 798 | 815 | 782 | 801 | 79,800 |
2023/12/01 | 772 | 809 | 768 | 802 | 103,500 |
2023/11/30 | 761 | 770 | 753 | 768 | 38,000 |
2023/11/29 | 769 | 769 | 757 | 757 | 25,100 |
2023/11/28 | 742 | 776 | 741 | 769 | 80,400 |
2023/11/27 | 755 | 755 | 743 | 746 | 49,000 |
2023/11/24 | 750 | 757 | 746 | 746 | 21,100 |
2023/11/22 | 739 | 755 | 737 | 745 | 39,000 |
2023/11/21 | 752 | 754 | 742 | 746 | 67,000 |
2023/11/20 | 780 | 783 | 750 | 750 | 62,900 |
2023/11/17 | 760 | 774 | 757 | 774 | 37,800 |
2023/11/16 | 781 | 781 | 760 | 761 | 39,300 |
2023/11/15 | 809 | 809 | 763 | 766 | 76,000 |
2023/11/14 | 802 | 804 | 796 | 799 | 21,700 |
2023/11/13 | 810 | 810 | 794 | 802 | 27,800 |
2023/11/10 | 790 | 801 | 783 | 799 | 31,100 |
2023/11/09 | 785 | 801 | 783 | 796 | 31,600 |
2023/11/08 | 845 | 845 | 777 | 784 | 178,300 |
2023/11/07 | 834 | 857 | 834 | 856 | 70,900 |
2023/11/06 | 815 | 836 | 815 | 836 | 82,200 |
2023/11/02 | 806 | 810 | 792 | 800 | 40,700 |
2023/11/01 | 789 | 801 | 781 | 801 | 56,700 |
2023/10/31 | 763 | 767 | 747 | 767 | 63,600 |
2023/10/30 | 775 | 775 | 754 | 761 | 54,100 |
2023/10/27 | 773 | 785 | 773 | 785 | 27,200 |
2023/10/26 | 772 | 779 | 764 | 767 | 33,700 |
2023/10/25 | 775 | 780 | 770 | 773 | 27,500 |
2023/10/24 | 776 | 783 | 746 | 766 | 63,800 |
2023/10/23 | 787 | 790 | 776 | 776 | 35,200 |
2023/10/20 | 790 | 800 | 782 | 789 | 43,300 |
2023/10/19 | 798 | 799 | 788 | 796 | 37,900 |
2023/10/18 | 790 | 804 | 790 | 801 | 46,600 |
2023/10/17 | 794 | 805 | 775 | 783 | 46,100 |
2023/10/16 | 794 | 804 | 788 | 788 | 42,700 |
2023/10/13 | 831 | 831 | 807 | 810 | 47,500 |
2023/10/12 | 819 | 836 | 819 | 836 | 60,700 |
2023/10/11 | 820 | 829 | 814 | 818 | 53,600 |
2023/10/10 | 795 | 825 | 795 | 820 | 49,700 |
2023/10/06 | 791 | 801 | 781 | 797 | 39,100 |
2023/10/05 | 789 | 805 | 786 | 791 | 72,500 |
2023/10/04 | 814 | 816 | 786 | 787 | 114,400 |
2023/10/03 | 861 | 862 | 835 | 835 | 76,100 |
2023/10/02 | 877 | 900 | 871 | 871 | 55,600 |
2023/09/29 | 894 | 894 | 871 | 875 | 66,400 |
2023/09/28 | 891 | 904 | 883 | 896 | 48,400 |
2023/09/27 | 889 | 906 | 875 | 905 | 89,400 |
2023/09/26 | 917 | 917 | 896 | 898 | 53,300 |
2023/09/25 | 925 | 929 | 913 | 922 | 67,100 |
2023/09/22 | 894 | 916 | 879 | 910 | 101,900 |
2023/09/21 | 875 | 904 | 872 | 891 | 106,400 |
2023/09/20 | 890 | 893 | 866 | 872 | 94,100 |
2023/09/19 | 873 | 888 | 859 | 888 | 98,400 |
2023/09/15 | 844 | 861 | 843 | 858 | 107,200 |
2023/09/14 | 821 | 832 | 817 | 830 | 43,800 |
2023/09/13 | 823 | 829 | 814 | 820 | 35,500 |
2023/09/12 | 800 | 822 | 800 | 822 | 47,300 |
2023/09/11 | 795 | 805 | 795 | 804 | 23,500 |
2023/09/08 | 793 | 805 | 788 | 791 | 55,700 |
2023/09/07 | 810 | 810 | 795 | 798 | 30,900 |
2023/09/06 | 800 | 814 | 800 | 811 | 28,000 |
2023/09/05 | 790 | 800 | 789 | 800 | 36,000 |
2023/09/04 | 775 | 798 | 774 | 797 | 84,800 |
2023/09/01 | 757 | 772 | 757 | 772 | 37,100 |
2023/08/31 | 749 | 761 | 749 | 757 | 31,700 |
2023/08/30 | 760 | 760 | 748 | 752 | 25,400 |
2023/08/29 | 752 | 762 | 752 | 760 | 23,300 |
2023/08/28 | 748 | 760 | 748 | 759 | 18,100 |
2023/08/25 | 755 | 755 | 746 | 748 | 21,300 |
2023/08/24 | 751 | 759 | 751 | 759 | 21,700 |
2023/08/23 | 737 | 753 | 737 | 751 | 22,300 |
2023/08/22 | 729 | 740 | 728 | 740 | 31,200 |
2023/08/21 | 732 | 741 | 728 | 728 | 24,600 |
2023/08/18 | 741 | 746 | 729 | 733 | 39,300 |
2023/08/17 | 742 | 745 | 732 | 744 | 62,800 |
2023/08/16 | 765 | 769 | 747 | 747 | 36,100 |
2023/08/15 | 767 | 776 | 761 | 773 | 26,600 |
2023/08/14 | 768 | 779 | 761 | 761 | 42,500 |
2023/08/10 | 759 | 773 | 733 | 769 | 157,200 |
2023/08/09 | 803 | 804 | 793 | 804 | 56,600 |
2023/08/08 | 808 | 818 | 802 | 802 | 51,500 |
2023/08/07 | 808 | 819 | 795 | 812 | 47,200 |
2023/08/04 | 801 | 823 | 801 | 815 | 40,800 |
2023/08/03 | 809 | 811 | 803 | 803 | 57,300 |
2023/08/02 | 825 | 829 | 817 | 817 | 51,900 |
2023/08/01 | 836 | 840 | 830 | 837 | 31,000 |
2023/07/31 | 829 | 838 | 828 | 836 | 38,600 |
2023/07/28 | 819 | 828 | 810 | 824 | 57,500 |
2023/07/27 | 812 | 827 | 809 | 827 | 44,200 |
2023/07/26 | 822 | 822 | 814 | 814 | 31,100 |
2023/07/25 | 825 | 833 | 823 | 828 | 33,800 |
2023/07/24 | 817 | 828 | 815 | 825 | 48,200 |
2023/07/21 | 805 | 811 | 802 | 808 | 40,000 |
2023/07/20 | 815 | 824 | 803 | 806 | 77,200 |
2023/07/19 | 817 | 818 | 810 | 816 | 39,000 |
2023/07/18 | 781 | 805 | 781 | 805 | 46,800 |
2023/07/14 | 783 | 784 | 768 | 783 | 60,200 |
2023/07/13 | 781 | 789 | 775 | 780 | 82,900 |
2023/07/12 | 812 | 815 | 789 | 789 | 101,900 |
2023/07/11 | 838 | 838 | 803 | 806 | 134,300 |
2023/07/10 | 848 | 850 | 824 | 841 | 188,900 |
2023/07/07 | 807 | 821 | 786 | 818 | 153,100 |
2023/07/06 | 811 | 823 | 804 | 812 | 244,000 |
2023/07/05 | 765 | 789 | 763 | 787 | 127,100 |
2023/07/04 | 747 | 764 | 747 | 761 | 88,600 |
2023/07/03 | 747 | 755 | 747 | 749 | 71,800 |
2023/06/30 | 740 | 748 | 737 | 746 | 65,800 |
2023/06/29 | 738 | 745 | 732 | 740 | 59,300 |
2023/06/28 | 731 | 740 | 730 | 734 | 50,400 |
2023/06/27 | 727 | 727 | 713 | 722 | 30,800 |
2023/06/26 | 724 | 730 | 709 | 715 | 49,800 |
2023/06/23 | 732 | 737 | 720 | 724 | 51,000 |
2023/06/22 | 738 | 738 | 726 | 734 | 57,500 |
2023/06/21 | 707 | 732 | 705 | 732 | 81,200 |
2023/06/20 | 712 | 712 | 703 | 708 | 48,600 |
2023/06/19 | 713 | 723 | 711 | 714 | 58,200 |
2023/06/16 | 712 | 713 | 701 | 712 | 95,400 |
2023/06/15 | 716 | 718 | 702 | 710 | 70,800 |
2023/06/14 | 694 | 716 | 693 | 713 | 84,800 |
2023/06/13 | 683 | 693 | 679 | 690 | 106,800 |
2023/06/12 | 660 | 677 | 660 | 677 | 70,300 |
2023/06/09 | 649 | 657 | 647 | 657 | 51,200 |
2023/06/08 | 646 | 654 | 645 | 646 | 43,700 |
2023/06/07 | 650 | 657 | 646 | 647 | 56,700 |
2023/06/06 | 644 | 651 | 644 | 648 | 26,100 |
2023/06/05 | 653 | 653 | 645 | 648 | 43,500 |
2023/06/02 | 627 | 639 | 627 | 637 | 32,800 |
2023/06/01 | 631 | 635 | 628 | 628 | 35,500 |
2023/05/31 | 641 | 642 | 627 | 629 | 51,300 |
2023/05/30 | 649 | 652 | 644 | 648 | 24,500 |
2023/05/29 | 660 | 664 | 649 | 650 | 35,200 |
2023/05/26 | 660 | 664 | 653 | 654 | 57,100 |
2023/05/25 | 657 | 658 | 653 | 657 | 47,900 |
2023/05/24 | 650 | 656 | 648 | 655 | 48,300 |
2023/05/23 | 664 | 666 | 644 | 649 | 84,800 |
2023/05/22 | 650 | 658 | 647 | 657 | 42,800 |
2023/05/19 | 641 | 651 | 641 | 650 | 40,600 |
2023/05/18 | 637 | 647 | 634 | 647 | 55,600 |
2023/05/17 | 634 | 638 | 625 | 634 | 61,500 |
2023/05/16 | 679 | 679 | 635 | 635 | 121,000 |
2023/05/15 | 679 | 687 | 664 | 687 | 91,700 |
2023/05/12 | 674 | 679 | 666 | 678 | 129,500 |
2023/05/11 | 660 | 663 | 655 | 660 | 29,700 |
2023/05/10 | 673 | 674 | 661 | 662 | 56,200 |
2023/05/09 | 665 | 676 | 665 | 676 | 49,600 |
2023/05/08 | 670 | 672 | 668 | 670 | 19,300 |
2023/05/02 | 670 | 670 | 663 | 668 | 35,700 |
2023/05/01 | 670 | 672 | 666 | 672 | 44,500 |
2023/04/28 | 662 | 669 | 659 | 669 | 51,100 |
2023/04/27 | 645 | 657 | 645 | 655 | 24,400 |
2023/04/26 | 655 | 655 | 648 | 648 | 21,500 |
2023/04/25 | 653 | 662 | 653 | 658 | 35,600 |
2023/04/24 | 658 | 659 | 654 | 656 | 17,900 |
2023/04/21 | 656 | 658 | 650 | 658 | 18,300 |
2023/04/20 | 645 | 657 | 645 | 654 | 29,800 |
2023/04/19 | 651 | 651 | 646 | 650 | 15,800 |
2023/04/18 | 650 | 653 | 649 | 652 | 24,600 |
2023/04/17 | 640 | 649 | 640 | 649 | 26,500 |
2023/04/14 | 645 | 645 | 639 | 641 | 34,200 |
2023/04/13 | 633 | 641 | 632 | 641 | 25,400 |
2023/04/12 | 635 | 641 | 635 | 640 | 23,500 |
2023/04/11 | 631 | 635 | 629 | 634 | 36,100 |
2023/04/10 | 627 | 627 | 619 | 623 | 27,900 |
2023/04/07 | 622 | 628 | 621 | 621 | 25,900 |
2023/04/06 | 625 | 625 | 617 | 618 | 50,500 |
2023/04/05 | 649 | 650 | 634 | 634 | 59,600 |
2023/04/04 | 644 | 655 | 642 | 655 | 69,100 |
2023/04/03 | 637 | 648 | 636 | 647 | 58,400 |
2023/03/31 | 631 | 633 | 628 | 631 | 104,600 |
2023/03/30 | 625 | 626 | 615 | 626 | 126,500 |
2023/03/29 | 621 | 637 | 621 | 636 | 177,600 |
2023/03/28 | 624 | 625 | 618 | 619 | 61,600 |
2023/03/27 | 621 | 622 | 613 | 619 | 97,000 |
2023/03/24 | 607 | 613 | 607 | 613 | 199,900 |
2023/03/23 | 601 | 611 | 601 | 607 | 71,300 |
2023/03/22 | 613 | 614 | 606 | 611 | 53,500 |
2023/03/20 | 610 | 615 | 602 | 603 | 91,400 |
2023/03/17 | 625 | 630 | 611 | 612 | 238,400 |
2023/03/16 | 621 | 622 | 612 | 619 | 80,900 |
2023/03/15 | 628 | 642 | 628 | 636 | 62,000 |
2023/03/14 | 630 | 630 | 611 | 618 | 98,500 |
2023/03/13 | 651 | 651 | 630 | 640 | 120,300 |
2023/03/10 | 669 | 672 | 658 | 661 | 187,800 |
2023/03/09 | 663 | 678 | 663 | 674 | 91,700 |
2023/03/08 | 658 | 662 | 658 | 660 | 57,400 |
2023/03/07 | 660 | 662 | 656 | 657 | 50,000 |
2023/03/06 | 665 | 665 | 657 | 660 | 54,400 |
2023/03/03 | 660 | 664 | 656 | 658 | 140,300 |
2023/03/02 | 658 | 665 | 653 | 659 | 85,800 |
2023/03/01 | 640 | 652 | 640 | 652 | 51,600 |
2023/02/28 | 654 | 654 | 637 | 638 | 63,600 |
2023/02/27 | 641 | 653 | 641 | 650 | 61,600 |
2023/02/24 | 631 | 643 | 631 | 641 | 58,100 |
2023/02/22 | 624 | 633 | 624 | 627 | 36,500 |
2023/02/21 | 623 | 637 | 623 | 633 | 33,300 |
2023/02/20 | 616 | 623 | 612 | 623 | 36,800 |
2023/02/17 | 610 | 619 | 610 | 616 | 57,000 |
2023/02/16 | 616 | 625 | 611 | 616 | 52,800 |
2023/02/15 | 627 | 629 | 610 | 610 | 31,300 |
2023/02/14 | 623 | 635 | 623 | 625 | 27,100 |
2023/02/13 | 594 | 623 | 594 | 616 | 161,100 |
2023/02/10 | 653 | 659 | 650 | 654 | 56,900 |
2023/02/09 | 647 | 657 | 645 | 657 | 21,400 |
2023/02/08 | 650 | 653 | 644 | 644 | 27,000 |
2023/02/07 | 648 | 655 | 646 | 650 | 32,000 |
2023/02/06 | 652 | 655 | 648 | 654 | 33,500 |
2023/02/03 | 660 | 660 | 651 | 653 | 36,800 |
2023/02/02 | 660 | 661 | 654 | 660 | 30,200 |
2023/02/01 | 665 | 666 | 657 | 660 | 33,100 |
2023/01/31 | 658 | 662 | 657 | 661 | 25,100 |
2023/01/30 | 652 | 657 | 650 | 657 | 42,800 |
2023/01/27 | 652 | 653 | 645 | 653 | 34,200 |
2023/01/26 | 654 | 654 | 645 | 649 | 35,400 |
2023/01/25 | 646 | 648 | 643 | 644 | 43,500 |
2023/01/24 | 644 | 652 | 643 | 652 | 49,200 |
2023/01/23 | 634 | 638 | 633 | 638 | 31,800 |
2023/01/20 | 624 | 630 | 624 | 630 | 22,800 |
2023/01/19 | 624 | 625 | 618 | 624 | 36,300 |
2023/01/18 | 624 | 629 | 619 | 628 | 33,000 |
2023/01/17 | 615 | 624 | 614 | 624 | 29,500 |
2023/01/16 | 609 | 615 | 607 | 610 | 24,200 |
2023/01/13 | 608 | 614 | 608 | 609 | 32,900 |
2023/01/12 | 613 | 617 | 608 | 612 | 39,300 |
2023/01/11 | 611 | 614 | 609 | 614 | 26,400 |
2023/01/10 | 611 | 616 | 605 | 607 | 44,700 |
2023/01/06 | 602 | 610 | 602 | 609 | 39,800 |
2023/01/05 | 606 | 610 | 601 | 602 | 61,200 |
2023/01/04 | 614 | 616 | 607 | 609 | 36,300 |