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
2026/03/11 1,354 1,367 1,332 1,332 175,800
2026/03/10 1,324 1,340 1,310 1,333 288,100
2026/03/09 1,292 1,306 1,261 1,299 438,400
2026/03/06 1,347 1,359 1,326 1,352 163,800
2026/03/05 1,386 1,386 1,348 1,357 237,100
2026/03/04 1,379 1,383 1,308 1,329 396,300
2026/03/03 1,441 1,460 1,395 1,395 323,100
2026/03/02 1,435 1,456 1,425 1,452 344,000
2026/02/27 1,439 1,482 1,436 1,482 195,400
2026/02/26 1,436 1,450 1,426 1,435 178,400
2026/02/25 1,447 1,455 1,434 1,445 83,200
2026/02/24 1,425 1,464 1,421 1,452 175,000
2026/02/20 1,420 1,456 1,416 1,428 334,200
2026/02/19 1,422 1,435 1,412 1,434 101,800
2026/02/18 1,441 1,443 1,424 1,426 103,100
2026/02/17 1,426 1,452 1,421 1,449 145,900
2026/02/16 1,432 1,452 1,406 1,432 142,800
2026/02/13 1,460 1,477 1,415 1,431 416,400
2026/02/12 1,508 1,524 1,478 1,500 325,600
2026/02/10 1,488 1,502 1,481 1,496 120,300
2026/02/09 1,510 1,513 1,488 1,488 178,400
2026/02/06 1,475 1,492 1,471 1,492 105,700
2026/02/05 1,486 1,497 1,455 1,480 156,800
2026/02/04 1,458 1,482 1,439 1,473 169,200
2026/02/03 1,422 1,445 1,413 1,443 145,500
2026/02/02 1,454 1,464 1,411 1,416 131,100
2026/01/30 1,425 1,444 1,420 1,444 83,700
2026/01/29 1,415 1,426 1,390 1,415 140,200
2026/01/28 1,440 1,440 1,412 1,412 100,900
2026/01/27 1,440 1,450 1,420 1,445 112,300
2026/01/26 1,450 1,460 1,439 1,440 165,100
2026/01/23 1,499 1,503 1,467 1,474 85,300
2026/01/22 1,496 1,500 1,484 1,484 61,700
2026/01/21 1,482 1,493 1,461 1,489 120,700
2026/01/20 1,520 1,520 1,500 1,504 61,500
2026/01/19 1,534 1,536 1,495 1,529 141,600
2026/01/16 1,520 1,542 1,506 1,542 100,700
2026/01/15 1,524 1,528 1,507 1,522 118,800
2026/01/14 1,505 1,527 1,497 1,523 98,800
2026/01/13 1,516 1,521 1,491 1,493 142,200
2026/01/09 1,475 1,493 1,475 1,490 110,600
2026/01/08 1,499 1,509 1,470 1,475 195,000
2026/01/07 1,442 1,514 1,441 1,507 201,100
2026/01/06 1,453 1,469 1,451 1,458 147,700
2026/01/05 1,433 1,440 1,420 1,440 192,400

このページの先頭へ