3662 (株)エイチーム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 930 | 941 | 883 | 898 | 176,300 | 898 |
| 2025-04-03 | 909 | 944 | 909 | 942 | 91,800 | 942 |
| 2025-04-02 | 954 | 958 | 943 | 957 | 60,200 | 957 |
| 2025-04-01 | 960 | 968 | 950 | 950 | 47,700 | 950 |
| 2025-03-31 | 985 | 985 | 947 | 951 | 121,800 | 951 |
| 2025-03-28 | 981 | 997 | 981 | 993 | 78,100 | 993 |
| 2025-03-27 | 1,000 | 1,000 | 981 | 990 | 174,100 | 990 |
| 2025-03-26 | 999 | 1,000 | 989 | 995 | 85,300 | 995 |
| 2025-03-25 | 985 | 994 | 979 | 988 | 89,600 | 988 |
| 2025-03-24 | 994 | 1,007 | 981 | 984 | 170,700 | 984 |
| 2025-03-21 | 993 | 997 | 968 | 990 | 153,200 | 990 |
| 2025-03-19 | 985 | 993 | 976 | 990 | 88,100 | 990 |
| 2025-03-18 | 980 | 999 | 966 | 980 | 293,400 | 980 |
| 2025-03-17 | 892 | 984 | 891 | 963 | 417,900 | 963 |
| 2025-03-14 | 930 | 936 | 918 | 929 | 137,100 | 929 |
| 2025-03-13 | 935 | 937 | 918 | 923 | 58,400 | 923 |
| 2025-03-12 | 912 | 942 | 911 | 932 | 87,100 | 932 |
| 2025-03-11 | 901 | 919 | 894 | 916 | 96,900 | 916 |
| 2025-03-10 | 909 | 916 | 905 | 912 | 52,700 | 912 |
| 2025-03-07 | 923 | 925 | 909 | 909 | 70,600 | 909 |
| 2025-03-06 | 935 | 938 | 924 | 928 | 49,600 | 928 |
| 2025-03-05 | 937 | 940 | 913 | 924 | 82,700 | 924 |
| 2025-03-04 | 920 | 941 | 913 | 934 | 121,000 | 934 |
| 2025-03-03 | 928 | 928 | 911 | 916 | 74,500 | 916 |
| 2025-02-28 | 910 | 929 | 900 | 928 | 98,700 | 928 |
| 2025-02-27 | 903 | 916 | 900 | 908 | 66,100 | 908 |
| 2025-02-26 | 913 | 917 | 890 | 900 | 145,700 | 900 |
| 2025-02-25 | 912 | 918 | 907 | 908 | 62,900 | 908 |
| 2025-02-21 | 918 | 925 | 909 | 921 | 87,100 | 921 |
| 2025-02-20 | 910 | 931 | 908 | 923 | 114,000 | 923 |
| 2025-02-19 | 921 | 922 | 911 | 911 | 69,300 | 911 |
| 2025-02-18 | 922 | 923 | 916 | 921 | 50,300 | 921 |
| 2025-02-17 | 948 | 948 | 915 | 916 | 104,700 | 916 |
| 2025-02-14 | 942 | 943 | 927 | 933 | 156,300 | 933 |
| 2025-02-13 | 955 | 972 | 952 | 971 | 88,800 | 971 |
| 2025-02-12 | 940 | 959 | 940 | 959 | 88,700 | 959 |
| 2025-02-10 | 927 | 952 | 927 | 937 | 110,700 | 937 |
| 2025-02-07 | 964 | 965 | 925 | 929 | 232,500 | 929 |
| 2025-02-06 | 959 | 966 | 952 | 966 | 65,500 | 966 |
| 2025-02-05 | 939 | 960 | 939 | 959 | 95,900 | 959 |
| 2025-02-04 | 955 | 959 | 937 | 939 | 135,800 | 939 |
| 2025-02-03 | 952 | 968 | 945 | 951 | 148,800 | 951 |
| 2025-01-31 | 965 | 977 | 956 | 958 | 171,500 | 958 |
| 2025-01-30 | 954 | 979 | 951 | 974 | 567,000 | 974 |
| 2025-01-29 | 1,004 | 1,004 | 989 | 989 | 526,800 | 989 |
| 2025-01-28 | 1,000 | 1,006 | 990 | 1,004 | 222,700 | 1,004 |
| 2025-01-27 | 1,000 | 1,007 | 999 | 1,001 | 147,000 | 1,001 |
| 2025-01-24 | 979 | 994 | 975 | 987 | 143,400 | 987 |
| 2025-01-23 | 978 | 984 | 973 | 978 | 100,600 | 978 |
| 2025-01-22 | 985 | 987 | 974 | 976 | 110,400 | 976 |
| 2025-01-21 | 980 | 988 | 970 | 973 | 96,700 | 973 |
| 2025-01-20 | 973 | 976 | 966 | 969 | 82,300 | 969 |
| 2025-01-17 | 960 | 970 | 952 | 970 | 94,300 | 970 |
| 2025-01-16 | 960 | 962 | 946 | 961 | 128,900 | 961 |
| 2025-01-15 | 975 | 977 | 960 | 966 | 142,500 | 966 |
| 2025-01-14 | 957 | 963 | 944 | 963 | 207,600 | 963 |
| 2025-01-10 | 944 | 960 | 944 | 951 | 204,400 | 951 |
| 2025-01-09 | 953 | 955 | 931 | 939 | 277,500 | 939 |
| 2025-01-08 | 963 | 963 | 949 | 955 | 249,800 | 955 |
| 2025-01-07 | 981 | 983 | 964 | 965 | 218,100 | 965 |
| 2025-01-06 | 1,004 | 1,009 | 970 | 970 | 346,300 | 970 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株