3662 (株)エイチーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 657 | 757 | 657 | 757 | 128,700 | 757 |
| 2024-12-02 | 660 | 664 | 657 | 657 | 29,100 | 657 |
| 2024-11-29 | 660 | 663 | 653 | 660 | 23,100 | 660 |
| 2024-11-28 | 649 | 662 | 648 | 660 | 38,500 | 660 |
| 2024-11-27 | 655 | 655 | 647 | 650 | 27,500 | 650 |
| 2024-11-26 | 650 | 655 | 643 | 655 | 28,100 | 655 |
| 2024-11-25 | 652 | 657 | 645 | 649 | 24,300 | 649 |
| 2024-11-22 | 643 | 652 | 640 | 648 | 34,300 | 648 |
| 2024-11-21 | 663 | 668 | 642 | 649 | 59,400 | 649 |
| 2024-11-20 | 645 | 658 | 639 | 654 | 70,300 | 654 |
| 2024-11-19 | 629 | 640 | 629 | 637 | 55,700 | 637 |
| 2024-11-18 | 615 | 624 | 603 | 620 | 54,200 | 620 |
| 2024-11-15 | 611 | 611 | 593 | 602 | 74,500 | 602 |
| 2024-11-14 | 616 | 616 | 602 | 602 | 23,100 | 602 |
| 2024-11-13 | 621 | 624 | 606 | 608 | 26,100 | 608 |
| 2024-11-12 | 634 | 643 | 616 | 625 | 37,600 | 625 |
| 2024-11-11 | 623 | 634 | 620 | 633 | 25,400 | 633 |
| 2024-11-08 | 639 | 647 | 617 | 637 | 79,500 | 637 |
| 2024-11-07 | 620 | 634 | 615 | 633 | 24,600 | 633 |
| 2024-11-06 | 615 | 622 | 606 | 607 | 31,400 | 607 |
| 2024-11-05 | 615 | 615 | 608 | 614 | 14,900 | 614 |
| 2024-11-01 | 616 | 617 | 603 | 610 | 21,100 | 610 |
| 2024-10-31 | 603 | 620 | 603 | 616 | 24,400 | 616 |
| 2024-10-30 | 612 | 614 | 603 | 603 | 36,900 | 603 |
| 2024-10-29 | 615 | 617 | 610 | 612 | 11,700 | 612 |
| 2024-10-28 | 597 | 615 | 597 | 615 | 22,600 | 615 |
| 2024-10-25 | 608 | 610 | 598 | 598 | 22,200 | 598 |
| 2024-10-24 | 613 | 615 | 605 | 608 | 24,700 | 608 |
| 2024-10-23 | 627 | 628 | 617 | 617 | 20,400 | 617 |
| 2024-10-22 | 652 | 652 | 626 | 626 | 33,600 | 626 |
| 2024-10-21 | 651 | 660 | 650 | 654 | 36,400 | 654 |
| 2024-10-18 | 674 | 674 | 647 | 647 | 75,100 | 647 |
| 2024-10-17 | 635 | 670 | 631 | 664 | 116,100 | 664 |
| 2024-10-16 | 617 | 637 | 615 | 630 | 60,100 | 630 |
| 2024-10-15 | 615 | 620 | 607 | 617 | 56,400 | 617 |
| 2024-10-11 | 602 | 611 | 602 | 608 | 17,900 | 608 |
| 2024-10-10 | 603 | 604 | 597 | 601 | 35,000 | 601 |
| 2024-10-09 | 610 | 610 | 602 | 604 | 14,500 | 604 |
| 2024-10-08 | 610 | 614 | 603 | 603 | 21,900 | 603 |
| 2024-10-07 | 620 | 624 | 610 | 618 | 34,200 | 618 |
| 2024-10-04 | 616 | 622 | 614 | 618 | 15,900 | 618 |
| 2024-10-03 | 623 | 623 | 614 | 616 | 19,100 | 616 |
| 2024-10-02 | 608 | 626 | 607 | 613 | 39,000 | 613 |
| 2024-10-01 | 614 | 622 | 609 | 618 | 27,400 | 618 |
| 2024-09-30 | 613 | 617 | 602 | 611 | 57,800 | 611 |
| 2024-09-27 | 645 | 645 | 626 | 633 | 30,400 | 633 |
| 2024-09-26 | 629 | 639 | 629 | 639 | 32,100 | 639 |
| 2024-09-25 | 617 | 628 | 616 | 628 | 37,600 | 628 |
| 2024-09-24 | 630 | 630 | 617 | 617 | 38,900 | 617 |
| 2024-09-20 | 645 | 645 | 629 | 630 | 51,800 | 630 |
| 2024-09-19 | 646 | 649 | 636 | 642 | 43,700 | 642 |
| 2024-09-18 | 628 | 631 | 620 | 630 | 55,800 | 630 |
| 2024-09-17 | 617 | 622 | 600 | 622 | 51,200 | 622 |
| 2024-09-13 | 621 | 624 | 608 | 610 | 51,000 | 610 |
| 2024-09-12 | 630 | 638 | 621 | 628 | 46,100 | 628 |
| 2024-09-11 | 650 | 654 | 613 | 620 | 99,300 | 620 |
| 2024-09-10 | 666 | 676 | 650 | 650 | 113,000 | 650 |
| 2024-09-09 | 665 | 694 | 646 | 654 | 326,400 | 654 |
| 2024-09-06 | 714 | 720 | 692 | 708 | 106,100 | 708 |
| 2024-09-05 | 720 | 739 | 707 | 713 | 71,200 | 713 |
| 2024-09-04 | 727 | 740 | 718 | 730 | 73,300 | 730 |
| 2024-09-03 | 722 | 744 | 722 | 742 | 104,300 | 742 |
| 2024-09-02 | 711 | 725 | 707 | 725 | 54,500 | 725 |
| 2024-08-30 | 698 | 708 | 698 | 706 | 39,100 | 706 |
| 2024-08-29 | 691 | 704 | 691 | 699 | 28,400 | 699 |
| 2024-08-28 | 700 | 703 | 690 | 702 | 18,400 | 702 |
| 2024-08-27 | 690 | 702 | 686 | 696 | 46,900 | 696 |
| 2024-08-26 | 677 | 692 | 675 | 692 | 36,500 | 692 |
| 2024-08-23 | 683 | 685 | 674 | 677 | 22,200 | 677 |
| 2024-08-22 | 673 | 684 | 668 | 684 | 37,300 | 684 |
| 2024-08-21 | 663 | 672 | 650 | 668 | 35,600 | 668 |
| 2024-08-20 | 653 | 668 | 652 | 668 | 45,100 | 668 |
| 2024-08-19 | 652 | 654 | 636 | 640 | 46,400 | 640 |
| 2024-08-16 | 648 | 655 | 637 | 654 | 61,300 | 654 |
| 2024-08-15 | 635 | 642 | 627 | 638 | 32,900 | 638 |
| 2024-08-14 | 620 | 636 | 611 | 635 | 36,600 | 635 |
| 2024-08-13 | 601 | 616 | 599 | 615 | 47,300 | 615 |
| 2024-08-09 | 589 | 601 | 583 | 599 | 62,000 | 599 |
| 2024-08-08 | 578 | 594 | 559 | 579 | 34,700 | 579 |
| 2024-08-07 | 574 | 606 | 568 | 588 | 56,300 | 588 |
| 2024-08-06 | 571 | 588 | 568 | 584 | 55,900 | 584 |
| 2024-08-05 | 572 | 595 | 525 | 532 | 157,800 | 532 |
| 2024-08-02 | 636 | 636 | 615 | 621 | 92,500 | 621 |
| 2024-08-01 | 669 | 669 | 643 | 650 | 59,400 | 650 |
| 2024-07-31 | 664 | 670 | 653 | 670 | 70,900 | 670 |
| 2024-07-30 | 661 | 675 | 657 | 673 | 172,300 | 673 |
| 2024-07-29 | 697 | 698 | 681 | 685 | 320,900 | 685 |
| 2024-07-26 | 691 | 698 | 685 | 687 | 79,800 | 687 |
| 2024-07-25 | 690 | 694 | 686 | 687 | 65,200 | 687 |
| 2024-07-24 | 704 | 713 | 701 | 701 | 45,200 | 701 |
| 2024-07-23 | 706 | 721 | 706 | 709 | 27,500 | 709 |
| 2024-07-22 | 711 | 711 | 701 | 705 | 52,200 | 705 |
| 2024-07-19 | 735 | 735 | 711 | 713 | 105,300 | 713 |
| 2024-07-18 | 754 | 756 | 735 | 738 | 63,800 | 738 |
| 2024-07-17 | 750 | 756 | 746 | 754 | 35,500 | 754 |
| 2024-07-16 | 758 | 760 | 746 | 746 | 36,400 | 746 |
| 2024-07-12 | 745 | 765 | 745 | 745 | 63,900 | 745 |
| 2024-07-11 | 758 | 758 | 742 | 746 | 52,500 | 746 |
| 2024-07-10 | 762 | 763 | 747 | 750 | 78,900 | 750 |
| 2024-07-09 | 769 | 772 | 761 | 762 | 45,200 | 762 |
| 2024-07-08 | 773 | 773 | 758 | 760 | 39,500 | 760 |
| 2024-07-05 | 753 | 771 | 753 | 765 | 64,200 | 765 |
| 2024-07-04 | 754 | 765 | 752 | 752 | 60,400 | 752 |
| 2024-07-03 | 728 | 755 | 728 | 754 | 72,100 | 754 |
| 2024-07-02 | 740 | 742 | 727 | 728 | 94,900 | 728 |
| 2024-07-01 | 737 | 741 | 733 | 741 | 37,300 | 741 |
| 2024-06-28 | 746 | 746 | 731 | 736 | 38,100 | 736 |
| 2024-06-27 | 743 | 749 | 740 | 746 | 37,100 | 746 |
| 2024-06-26 | 750 | 753 | 737 | 743 | 68,600 | 743 |
| 2024-06-25 | 738 | 746 | 736 | 743 | 48,400 | 743 |
| 2024-06-24 | 717 | 733 | 713 | 731 | 79,700 | 731 |
| 2024-06-21 | 707 | 717 | 707 | 714 | 44,600 | 714 |
| 2024-06-20 | 719 | 720 | 702 | 709 | 51,400 | 709 |
| 2024-06-19 | 715 | 718 | 706 | 717 | 58,000 | 717 |
| 2024-06-18 | 724 | 725 | 707 | 709 | 74,400 | 709 |
| 2024-06-17 | 722 | 722 | 701 | 718 | 87,300 | 718 |
| 2024-06-14 | 719 | 727 | 714 | 725 | 91,100 | 725 |
| 2024-06-13 | 720 | 721 | 702 | 706 | 46,500 | 706 |
| 2024-06-12 | 709 | 720 | 705 | 720 | 66,100 | 720 |
| 2024-06-11 | 708 | 720 | 698 | 716 | 108,600 | 716 |
| 2024-06-10 | 685 | 711 | 684 | 710 | 284,700 | 710 |
| 2024-06-07 | 662 | 674 | 662 | 662 | 71,800 | 662 |
| 2024-06-06 | 695 | 696 | 668 | 668 | 87,100 | 668 |
| 2024-06-05 | 683 | 692 | 679 | 691 | 86,000 | 691 |
| 2024-06-04 | 670 | 684 | 670 | 676 | 41,100 | 676 |
| 2024-06-03 | 661 | 669 | 661 | 669 | 25,400 | 669 |
| 2024-05-31 | 656 | 660 | 652 | 660 | 22,400 | 660 |
| 2024-05-30 | 645 | 655 | 640 | 655 | 20,000 | 655 |
| 2024-05-29 | 668 | 674 | 645 | 648 | 47,200 | 648 |
| 2024-05-28 | 650 | 657 | 648 | 654 | 24,400 | 654 |
| 2024-05-27 | 668 | 676 | 647 | 650 | 54,900 | 650 |
| 2024-05-24 | 642 | 670 | 641 | 668 | 51,800 | 668 |
| 2024-05-23 | 662 | 668 | 648 | 652 | 46,700 | 652 |
| 2024-05-22 | 673 | 676 | 667 | 667 | 25,400 | 667 |
| 2024-05-21 | 680 | 680 | 671 | 672 | 26,200 | 672 |
| 2024-05-20 | 682 | 685 | 671 | 673 | 24,400 | 673 |
| 2024-05-17 | 664 | 678 | 661 | 678 | 36,300 | 678 |
| 2024-05-16 | 671 | 672 | 657 | 668 | 43,500 | 668 |
| 2024-05-15 | 685 | 685 | 665 | 669 | 61,900 | 669 |
| 2024-05-14 | 665 | 686 | 665 | 684 | 75,100 | 684 |
| 2024-05-13 | 657 | 670 | 651 | 666 | 37,900 | 666 |
| 2024-05-10 | 671 | 675 | 653 | 659 | 62,400 | 659 |
| 2024-05-09 | 642 | 670 | 642 | 670 | 83,500 | 670 |
| 2024-05-08 | 633 | 649 | 629 | 648 | 56,200 | 648 |
| 2024-05-07 | 618 | 634 | 618 | 632 | 37,900 | 632 |
| 2024-05-02 | 620 | 620 | 607 | 607 | 35,600 | 607 |
| 2024-05-01 | 626 | 626 | 618 | 623 | 11,800 | 623 |
| 2024-04-30 | 629 | 631 | 622 | 625 | 33,800 | 625 |
| 2024-04-26 | 620 | 628 | 616 | 626 | 166,400 | 626 |
| 2024-04-25 | 635 | 635 | 623 | 623 | 19,500 | 623 |
| 2024-04-24 | 618 | 634 | 618 | 631 | 27,900 | 631 |
| 2024-04-23 | 632 | 632 | 618 | 618 | 24,700 | 618 |
| 2024-04-22 | 637 | 639 | 628 | 628 | 35,700 | 628 |
| 2024-04-19 | 640 | 641 | 622 | 633 | 75,700 | 633 |
| 2024-04-18 | 631 | 640 | 631 | 640 | 31,000 | 640 |
| 2024-04-17 | 640 | 642 | 626 | 631 | 39,500 | 631 |
| 2024-04-16 | 649 | 649 | 633 | 633 | 69,600 | 633 |
| 2024-04-15 | 639 | 649 | 638 | 649 | 67,200 | 649 |
| 2024-04-12 | 643 | 652 | 638 | 640 | 34,000 | 640 |
| 2024-04-11 | 634 | 637 | 630 | 635 | 30,600 | 635 |
| 2024-04-10 | 639 | 643 | 636 | 636 | 23,100 | 636 |
| 2024-04-09 | 643 | 648 | 637 | 639 | 35,200 | 639 |
| 2024-04-08 | 627 | 642 | 627 | 642 | 46,300 | 642 |
| 2024-04-05 | 618 | 627 | 616 | 627 | 65,700 | 627 |
| 2024-04-04 | 627 | 633 | 616 | 627 | 67,100 | 627 |
| 2024-04-03 | 616 | 630 | 615 | 622 | 56,900 | 622 |
| 2024-04-02 | 637 | 637 | 620 | 620 | 70,500 | 620 |
| 2024-04-01 | 638 | 646 | 634 | 642 | 53,000 | 642 |
| 2024-03-29 | 636 | 639 | 630 | 634 | 32,500 | 634 |
| 2024-03-28 | 631 | 637 | 625 | 635 | 43,300 | 635 |
| 2024-03-27 | 633 | 638 | 630 | 630 | 35,100 | 630 |
| 2024-03-26 | 628 | 637 | 623 | 633 | 51,300 | 633 |
| 2024-03-25 | 642 | 642 | 630 | 630 | 57,600 | 630 |
| 2024-03-22 | 651 | 653 | 641 | 642 | 48,600 | 642 |
| 2024-03-21 | 671 | 672 | 639 | 641 | 153,600 | 641 |
| 2024-03-19 | 653 | 668 | 649 | 668 | 147,200 | 668 |
| 2024-03-18 | 644 | 658 | 637 | 650 | 110,400 | 650 |
| 2024-03-15 | 640 | 645 | 627 | 634 | 85,400 | 634 |
| 2024-03-14 | 652 | 655 | 636 | 643 | 125,900 | 643 |
| 2024-03-13 | 663 | 665 | 650 | 656 | 218,200 | 656 |
| 2024-03-12 | 606 | 655 | 600 | 653 | 370,200 | 653 |
| 2024-03-11 | 617 | 653 | 607 | 616 | 564,900 | 616 |
| 2024-03-08 | 571 | 585 | 569 | 577 | 139,300 | 577 |
| 2024-03-07 | 578 | 582 | 574 | 575 | 59,400 | 575 |
| 2024-03-06 | 558 | 574 | 558 | 571 | 64,500 | 571 |
| 2024-03-05 | 561 | 566 | 556 | 563 | 53,400 | 563 |
| 2024-03-04 | 572 | 572 | 561 | 565 | 41,700 | 565 |
| 2024-03-01 | 572 | 575 | 565 | 569 | 32,500 | 569 |
| 2024-02-29 | 571 | 574 | 569 | 573 | 29,800 | 573 |
| 2024-02-28 | 570 | 577 | 570 | 573 | 25,900 | 573 |
| 2024-02-27 | 569 | 573 | 565 | 570 | 34,700 | 570 |
| 2024-02-26 | 561 | 572 | 560 | 572 | 49,100 | 572 |
| 2024-02-22 | 562 | 564 | 559 | 559 | 66,300 | 559 |
| 2024-02-21 | 578 | 582 | 559 | 561 | 65,000 | 561 |
| 2024-02-20 | 585 | 590 | 581 | 582 | 63,500 | 582 |
| 2024-02-19 | 573 | 584 | 563 | 584 | 83,700 | 584 |
| 2024-02-16 | 555 | 567 | 554 | 567 | 62,900 | 567 |
| 2024-02-15 | 554 | 554 | 544 | 553 | 66,300 | 553 |
| 2024-02-14 | 550 | 550 | 542 | 550 | 41,300 | 550 |
| 2024-02-13 | 555 | 557 | 545 | 552 | 81,300 | 552 |
| 2024-02-09 | 554 | 560 | 551 | 552 | 50,100 | 552 |
| 2024-02-08 | 558 | 561 | 545 | 557 | 104,800 | 557 |
| 2024-02-07 | 560 | 562 | 555 | 559 | 46,400 | 559 |
| 2024-02-06 | 562 | 567 | 559 | 562 | 37,400 | 562 |
| 2024-02-05 | 564 | 569 | 561 | 567 | 54,600 | 567 |
| 2024-02-02 | 559 | 564 | 554 | 563 | 42,600 | 563 |
| 2024-02-01 | 564 | 567 | 555 | 555 | 79,300 | 555 |
| 2024-01-31 | 574 | 574 | 562 | 569 | 59,300 | 569 |
| 2024-01-30 | 572 | 579 | 568 | 575 | 53,300 | 575 |
| 2024-01-29 | 579 | 579 | 571 | 572 | 37,300 | 572 |
| 2024-01-26 | 583 | 590 | 579 | 579 | 48,400 | 579 |
| 2024-01-25 | 587 | 591 | 582 | 587 | 54,900 | 587 |
| 2024-01-24 | 585 | 592 | 582 | 583 | 42,700 | 583 |
| 2024-01-23 | 587 | 592 | 583 | 586 | 69,100 | 586 |
| 2024-01-22 | 578 | 581 | 575 | 577 | 42,400 | 577 |
| 2024-01-19 | 581 | 585 | 576 | 578 | 64,500 | 578 |
| 2024-01-18 | 573 | 573 | 566 | 571 | 50,900 | 571 |
| 2024-01-17 | 580 | 580 | 571 | 571 | 73,600 | 571 |
| 2024-01-16 | 595 | 595 | 578 | 578 | 54,600 | 578 |
| 2024-01-15 | 600 | 600 | 586 | 589 | 61,100 | 589 |
| 2024-01-12 | 589 | 601 | 589 | 598 | 106,000 | 598 |
| 2024-01-11 | 590 | 593 | 578 | 588 | 81,200 | 588 |
| 2024-01-10 | 581 | 590 | 579 | 587 | 55,000 | 587 |
| 2024-01-09 | 572 | 581 | 570 | 577 | 66,300 | 577 |
| 2024-01-05 | 578 | 580 | 564 | 565 | 51,400 | 565 |
| 2024-01-04 | 576 | 579 | 567 | 577 | 49,300 | 577 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
