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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
