5856 (株)エルアイイーエイチの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	85	87	85	87	71,300	87
2017-12-28	84	87	84	87	208,800	87
2017-12-27	84	85	83	85	112,000	85
2017-12-26	84	85	83	83	320,700	83
2017-12-25	86	87	84	84	396,200	84
2017-12-22	87	87	86	86	156,400	86
2017-12-21	87	88	85	88	434,800	88
2017-12-20	86	87	86	87	117,800	87
2017-12-19	86	87	86	86	76,100	86
2017-12-18	88	88	86	86	217,900	86
2017-12-15	89	89	87	87	224,900	87
2017-12-14	87	89	86	89	481,000	89
2017-12-13	87	88	86	87	259,500	87
2017-12-12	87	88	87	87	196,000	87
2017-12-11	86	89	86	87	258,500	87
2017-12-08	87	87	85	87	210,300	87
2017-12-07	85	87	85	87	148,800	87
2017-12-06	85	86	84	86	351,500	86
2017-12-05	87	88	85	87	379,700	87
2017-12-04	89	89	87	87	77,900	87
2017-12-01	89	91	88	88	191,100	88
2017-11-30	90	90	88	89	193,100	89
2017-11-29	91	91	86	90	1,160,600	90
2017-11-28	89	90	88	90	562,900	90
2017-11-27	86	89	86	89	407,700	89
2017-11-24	85	87	85	85	156,100	85
2017-11-22	85	86	84	85	208,300	85
2017-11-21	85	86	84	85	192,500	85
2017-11-20	85	87	83	84	424,800	84
2017-11-17	85	88	85	85	430,700	85
2017-11-16	84	85	84	84	148,100	84
2017-11-15	86	86	84	85	207,200	85
2017-11-13	88	90	87	87	276,300	87
2017-11-10	88	89	87	87	270,600	87
2017-11-09	90	92	88	89	491,400	89
2017-11-08	87	90	87	89	326,800	89
2017-11-07	90	91	86	87	665,100	87
2017-11-06	91	92	90	90	427,000	90
2017-11-02	95	97	89	90	992,100	90
2017-11-01	98	99	95	95	1,087,900	95
2017-10-31	104	106	95	99	3,001,700	99
2017-10-30	91	107	91	101	7,346,600	101
2017-10-27	89	91	88	91	1,189,100	91
2017-10-26	84	92	83	89	2,673,000	89
2017-10-25	84	85	84	84	86,100	84
2017-10-24	85	85	83	85	347,300	85
2017-10-23	85	85	84	85	47,400	85
2017-10-20	86	86	84	84	159,200	84
2017-10-19	86	87	85	87	317,800	87
2017-10-18	84	86	84	86	174,900	86
2017-10-17	85	85	84	84	156,500	84
2017-10-16	85	85	84	85	164,400	85
2017-10-13	85	86	84	85	84,700	85
2017-10-12	84	85	84	85	113,100	85
2017-10-11	84	85	84	84	128,300	84
2017-10-10	85	86	84	85	143,100	85
2017-10-06	85	86	85	85	119,500	85
2017-10-05	86	86	85	85	107,500	85
2017-10-04	87	87	85	86	101,100	86
2017-10-03	87	87	85	87	203,600	87
2017-10-02	86	87	85	87	207,200	87
2017-09-29	86	86	84	85	97,300	85
2017-09-28	85	86	85	86	150,600	86
2017-09-27	85	86	84	85	86,100	85
2017-09-26	86	86	84	85	171,200	85
2017-09-25	84	88	83	86	370,700	86
2017-09-22	86	87	83	83	310,000	83
2017-09-21	87	88	86	87	186,100	87
2017-09-20	88	88	86	87	126,800	87
2017-09-19	87	88	85	88	141,700	88
2017-09-15	86	86	85	85	88,900	85
2017-09-14	88	88	85	85	228,800	85
2017-09-13	85	88	84	88	277,600	88
2017-09-12	85	85	83	85	199,300	85
2017-09-11	83	85	83	85	221,800	85
2017-09-08	83	84	82	82	62,700	82
2017-09-07	83	84	82	82	131,000	82
2017-09-06	82	84	81	82	284,300	82
2017-09-05	88	88	82	82	638,000	82
2017-09-04	87	88	86	88	353,900	88
2017-09-01	86	90	86	87	790,700	87
2017-08-31	87	87	86	86	99,800	86
2017-08-30	87	88	86	87	151,100	87
2017-08-29	86	87	86	86	127,200	86
2017-08-28	87	87	86	87	73,600	87
2017-08-25	86	87	85	85	185,700	85
2017-08-24	86	87	85	86	121,300	86
2017-08-23	85	87	84	85	274,600	85
2017-08-22	84	88	84	84	475,600	84
2017-08-21	86	86	84	84	199,200	84
2017-08-18	87	87	85	85	224,800	85
2017-08-17	88	88	86	87	225,800	87
2017-08-16	87	89	86	88	293,400	88
2017-08-15	86	89	86	87	303,500	87
2017-08-14	87	88	85	87	320,700	87
2017-08-10	90	90	86	86	420,900	86
2017-08-09	91	91	87	90	429,400	90
2017-08-08	90	92	89	92	293,800	92
2017-08-07	91	92	89	90	357,000	90
2017-08-04	87	92	86	91	561,600	91
2017-08-03	88	89	86	87	289,300	87
2017-08-02	85	92	85	88	1,179,900	88
2017-08-01	88	89	85	85	506,100	85
2017-07-31	92	93	87	88	1,062,300	88
2017-07-28	97	97	91	92	1,229,700	92
2017-07-27	96	99	95	95	935,000	95
2017-07-26	97	99	95	95	799,400	95
2017-07-25	100	100	95	97	1,042,800	97
2017-07-24	98	108	95	99	4,683,100	99
2017-07-21	91	106	90	97	4,205,600	97
2017-07-20	95	98	91	92	1,596,600	92
2017-07-19	92	96	92	96	1,559,000	96
2017-07-18	96	97	92	92	2,429,300	92
2017-07-14	102	103	95	98	7,400,600	98
2017-07-13	120	122	107	110	3,352,500	110
2017-07-12	128	128	121	124	3,497,500	124
2017-07-11	124	143	115	129	28,875,600	129
2017-07-10	89	119	89	119	9,519,400	119
2017-07-07	88	91	87	89	702,600	89
2017-07-06	93	94	89	90	1,023,500	90
2017-07-05	86	95	86	93	3,922,300	93
2017-07-04	95	100	85	87	8,153,300	87
2017-07-03	79	95	78	93	10,986,700	93
2017-06-30	78	82	77	77	2,432,900	77
2017-06-29	71	82	70	77	6,160,900	77
2017-06-28	71	73	70	71	630,700	71
2017-06-27	73	73	70	71	884,800	71
2017-06-26	71	77	70	71	1,676,200	71
2017-06-23	74	75	67	72	2,962,700	72
2017-06-22	77	78	74	74	1,294,900	74
2017-06-21	76	78	73	78	2,246,200	78
2017-06-20	96	98	76	78	12,766,100	78
2017-06-19	71	98	71	92	24,143,200	92
2017-06-16	71	71	68	68	565,600	68
2017-06-15	75	77	70	71	1,454,200	71
2017-06-14	70	78	70	72	3,474,600	72
2017-06-13	68	70	67	70	1,245,000	70
2017-06-12	66	70	64	67	1,391,600	67
2017-06-09	62	67	61	65	1,570,500	65
2017-06-08	60	62	59	62	358,000	62
2017-06-07	60	61	59	59	109,300	59
2017-06-06	60	60	59	59	27,000	59
2017-06-05	60	61	59	60	99,100	60
2017-06-02	58	60	58	60	203,000	60
2017-06-01	59	59	58	59	50,000	59
2017-05-31	59	59	58	59	30,600	59
2017-05-30	59	59	58	59	29,900	59
2017-05-29	58	59	58	58	36,200	58
2017-05-26	59	59	58	58	26,600	58
2017-05-25	59	59	58	59	52,300	59
2017-05-24	59	60	59	59	97,100	59
2017-05-23	58	59	58	59	60,500	59
2017-05-22	57	58	57	58	34,500	58
2017-05-19	58	58	57	57	35,600	57
2017-05-18	57	59	57	58	215,600	58
2017-05-17	58	58	57	57	29,600	57
2017-05-16	58	58	57	58	114,900	58
2017-05-15	58	59	58	58	25,300	58
2017-05-12	58	59	58	58	42,800	58
2017-05-11	59	59	58	59	34,600	59
2017-05-10	58	59	58	58	27,700	58
2017-05-09	59	59	58	59	29,600	59
2017-05-08	59	59	58	59	94,800	59
2017-05-02	57	59	57	59	36,000	59
2017-05-01	58	59	57	57	15,400	57
2017-04-28	58	59	57	57	30,200	57
2017-04-27	59	59	57	57	63,800	57
2017-04-26	59	59	58	58	9,700	58
2017-04-25	59	59	58	58	15,400	58
2017-04-24	57	59	57	58	84,800	58
2017-04-21	57	57	56	57	61,800	57
2017-04-20	56	57	56	57	65,000	57
2017-04-19	58	58	56	57	18,400	57
2017-04-18	56	57	56	57	58,400	57
2017-04-17	55	56	55	55	21,900	55
2017-04-14	54	56	54	55	35,300	55
2017-04-13	54	55	54	55	60,000	55
2017-04-12	57	57	53	55	445,300	55
2017-04-11	58	59	57	58	117,200	58
2017-04-10	58	59	58	59	39,100	59
2017-04-07	58	59	58	58	103,800	58
2017-04-06	58	59	58	58	66,400	58
2017-04-05	58	59	58	58	46,000	58
2017-04-04	59	60	58	58	97,800	58
2017-04-03	59	60	59	60	15,900	60
2017-03-31	60	60	59	59	33,800	59
2017-03-30	60	60	59	60	42,200	60
2017-03-29	60	60	59	60	69,200	60
2017-03-28	61	61	60	61	21,800	61
2017-03-27	60	60	59	60	44,300	60
2017-03-24	60	61	59	59	61,200	59
2017-03-23	61	61	59	59	368,000	59
2017-03-22	60	61	59	60	166,300	60
2017-03-21	61	61	60	60	45,800	60
2017-03-17	61	61	60	60	96,600	60
2017-03-16	61	62	60	60	145,700	60
2017-03-15	61	63	61	62	241,800	62
2017-03-14	60	62	60	62	47,400	62
2017-03-13	60	62	60	61	31,800	61
2017-03-10	61	61	60	61	17,100	61
2017-03-09	61	62	60	60	140,300	60
2017-03-08	61	61	60	60	26,800	60
2017-03-07	60	61	60	60	29,600	60
2017-03-06	61	61	60	60	24,300	60
2017-03-03	62	62	60	60	76,000	60
2017-03-02	60	62	60	60	293,100	60
2017-03-01	60	61	60	61	92,000	61
2017-02-28	60	61	59	60	69,300	60
2017-02-27	60	61	59	60	169,100	60
2017-02-24	59	61	59	61	110,500	61
2017-02-23	60	60	59	60	41,000	60
2017-02-22	59	61	59	60	154,000	60
2017-02-21	59	60	59	60	29,100	60
2017-02-20	59	60	59	59	67,900	59
2017-02-17	59	60	59	60	49,100	60
2017-02-16	59	60	59	60	18,700	60
2017-02-15	59	60	59	59	14,900	59
2017-02-14	60	60	59	59	172,000	59
2017-02-13	60	61	59	61	150,100	61
2017-02-10	61	61	60	60	84,600	60
2017-02-09	61	61	60	60	124,200	60
2017-02-08	61	61	60	61	41,300	61
2017-02-07	60	62	60	61	141,800	61
2017-02-06	61	61	60	60	169,300	60
2017-02-03	60	61	59	61	135,600	61
2017-02-02	60	61	59	60	281,600	60
2017-02-01	60	60	59	59	59,200	59
2017-01-31	59	61	59	59	338,200	59
2017-01-30	59	60	59	60	46,200	60
2017-01-27	58	60	58	60	72,600	60
2017-01-26	59	59	58	58	115,100	58
2017-01-25	59	60	58	59	64,900	59
2017-01-24	59	59	58	59	24,900	59
2017-01-23	59	59	58	59	60,600	59
2017-01-20	59	60	58	58	73,000	58
2017-01-19	58	60	58	60	90,700	60
2017-01-18	59	59	57	58	172,100	58
2017-01-17	59	60	58	59	56,200	59
2017-01-16	59	60	58	59	93,800	59
2017-01-13	59	60	58	59	131,700	59
2017-01-12	58	59	58	59	66,000	59
2017-01-11	58	59	58	59	75,500	59
2017-01-10	58	60	58	58	253,100	58
2017-01-06	58	59	57	58	59,400	58
2017-01-05	58	59	57	59	137,300	59
2017-01-04	56	58	56	58	83,600	58

分割・併合履歴： [2009-07-31]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5856 (株)エルアイイーエイチ の時系列データ [2017年度]

5856 (株)エルアイイーエイチの時系列データ [2017年度]