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
2026/06/16 1,500 1,507 1,490 1,499 98,900
2026/06/15 1,521 1,529 1,503 1,510 120,100
2026/06/12 1,494 1,518 1,476 1,491 153,900
2026/06/11 1,503 1,510 1,453 1,480 179,300
2026/06/10 1,565 1,565 1,512 1,515 148,300
2026/06/09 1,580 1,595 1,561 1,565 162,100
2026/06/08 1,574 1,588 1,540 1,578 151,400
2026/06/05 1,604 1,628 1,585 1,591 103,000
2026/06/04 1,590 1,615 1,572 1,589 131,200
2026/06/03 1,630 1,650 1,590 1,590 142,100
2026/06/02 1,658 1,669 1,590 1,619 255,500
2026/06/01 1,790 1,798 1,689 1,692 392,700
2026/05/29 1,748 1,809 1,744 1,788 216,100
2026/05/28 1,694 1,754 1,662 1,726 201,700
2026/05/27 1,700 1,716 1,683 1,700 122,900
2026/05/26 1,697 1,709 1,669 1,695 175,200
2026/05/25 1,765 1,769 1,691 1,691 203,100
2026/05/22 1,760 1,825 1,741 1,760 282,500
2026/05/21 1,701 1,752 1,684 1,741 273,900
2026/05/20 1,706 1,706 1,631 1,678 369,500
2026/05/19 1,686 1,767 1,671 1,711 473,500
2026/05/18 1,599 1,692 1,596 1,678 738,500
2026/05/15 1,469 1,590 1,440 1,586 1,245,900
2026/05/14 1,309 1,329 1,291 1,319 177,500
2026/05/13 1,292 1,318 1,290 1,309 82,600
2026/05/12 1,310 1,324 1,287 1,292 180,100
2026/05/11 1,311 1,325 1,300 1,306 126,800
2026/05/08 1,310 1,320 1,291 1,316 134,100
2026/05/07 1,293 1,310 1,282 1,308 160,400
2026/05/01 1,273 1,276 1,248 1,275 92,600
2026/04/30 1,254 1,268 1,250 1,261 106,100
2026/04/28 1,249 1,270 1,242 1,270 152,700
2026/04/27 1,257 1,265 1,244 1,245 108,000
2026/04/24 1,260 1,275 1,245 1,259 152,000
2026/04/23 1,276 1,281 1,244 1,260 167,500
2026/04/22 1,318 1,327 1,279 1,279 134,300
2026/04/21 1,317 1,338 1,311 1,314 102,700
2026/04/20 1,306 1,317 1,299 1,310 94,500
2026/04/17 1,302 1,307 1,296 1,299 61,500
2026/04/16 1,281 1,304 1,281 1,296 103,700
2026/04/15 1,278 1,292 1,276 1,279 85,800
2026/04/14 1,280 1,290 1,266 1,270 138,300
2026/04/13 1,276 1,288 1,248 1,267 225,500
2026/04/10 1,300 1,309 1,282 1,286 106,900
2026/04/09 1,344 1,344 1,293 1,297 201,600
2026/04/08 1,340 1,362 1,321 1,343 413,500
2026/04/07 1,343 1,369 1,308 1,311 283,900
2026/04/06 1,382 1,382 1,303 1,351 740,300
2026/04/03 1,234 1,265 1,228 1,262 380,300
2026/03/27 1,231 1,248 1,227 1,234 376,300
2026/03/26 1,251 1,254 1,217 1,231 304,400
2026/03/25 1,238 1,245 1,230 1,238 178,900
2026/03/24 1,228 1,228 1,201 1,219 185,100
2026/03/23 1,209 1,209 1,170 1,185 380,400
2026/03/19 1,260 1,260 1,237 1,238 198,100
2026/03/18 1,267 1,280 1,254 1,280 107,800
2026/03/17 1,255 1,258 1,240 1,240 114,100
2026/03/16 1,231 1,254 1,230 1,241 188,900
2026/03/13 1,267 1,274 1,227 1,234 537,600
2026/03/12 1,329 1,329 1,287 1,295 235,400
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