3662 (株)エイチームの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	745	745	731	731	134,000	731
2023-06-08	757	760	731	736	175,600	736
2023-06-07	753	767	742	762	128,400	762
2023-06-06	740	759	734	752	129,000	752
2023-06-05	722	747	715	743	154,500	743
2023-06-02	709	724	705	717	73,300	717
2023-06-01	702	709	696	707	39,200	707
2023-05-31	702	706	696	702	56,900	702
2023-05-30	723	727	700	713	93,500	713
2023-05-29	721	726	714	723	72,800	723
2023-05-26	699	717	692	715	121,600	715
2023-05-25	730	739	703	703	326,800	703
2023-05-24	690	696	686	694	45,600	694
2023-05-23	703	706	686	693	63,800	693
2023-05-22	696	703	694	703	48,500	703
2023-05-19	692	703	692	698	68,300	698
2023-05-18	703	703	688	693	63,200	693
2023-05-17	693	697	685	695	66,400	695
2023-05-16	700	704	690	693	66,800	693
2023-05-15	700	701	692	699	62,500	699
2023-05-12	688	697	685	697	73,900	697
2023-05-11	679	691	678	688	35,700	688
2023-05-10	689	689	674	679	70,400	679
2023-05-09	691	697	686	689	56,700	689
2023-05-08	681	699	681	690	102,400	690
2023-05-02	675	678	665	678	71,300	678
2023-05-01	675	680	667	679	52,400	679
2023-04-28	676	680	671	671	70,000	671
2023-04-27	678	684	673	681	250,100	681
2023-04-26	681	685	669	678	78,400	678
2023-04-25	683	701	683	687	104,700	687
2023-04-24	668	683	666	676	61,500	676
2023-04-21	667	676	662	668	72,000	668
2023-04-20	668	680	667	672	52,700	672
2023-04-19	685	685	674	674	68,700	674
2023-04-18	674	685	674	685	76,600	685
2023-04-17	679	679	666	674	57,100	674
2023-04-14	679	682	670	676	86,600	676
2023-04-13	665	678	662	674	69,000	674
2023-04-12	661	670	653	668	82,400	668
2023-04-11	656	660	653	660	64,800	660
2023-04-10	642	654	640	650	82,600	650
2023-04-07	655	655	641	642	79,300	642
2023-04-06	654	656	643	646	146,400	646
2023-04-05	663	667	657	659	87,300	659
2023-04-04	668	669	660	667	96,800	667
2023-04-03	671	679	665	666	62,600	666
2023-03-31	673	679	665	668	64,100	668
2023-03-30	673	689	669	670	86,600	670
2023-03-29	667	672	661	672	81,900	672
2023-03-28	681	682	662	662	97,900	662
2023-03-27	677	683	672	675	55,900	675
2023-03-24	680	680	666	678	77,900	678
2023-03-23	679	684	672	684	64,600	684
2023-03-22	687	693	678	681	104,200	681
2023-03-20	691	696	672	677	95,500	677
2023-03-17	686	707	681	704	93,700	704
2023-03-16	685	687	665	676	152,700	676
2023-03-15	702	708	691	695	129,300	695
2023-03-14	700	700	687	687	130,200	687
2023-03-13	713	723	695	707	295,800	707
2023-03-10	795	798	770	773	185,100	773
2023-03-09	799	807	792	805	66,600	805
2023-03-08	795	806	788	800	78,200	800
2023-03-07	792	799	786	798	70,800	798
2023-03-06	789	798	786	792	97,700	792
2023-03-03	777	787	774	783	55,200	783
2023-03-02	773	780	768	780	43,700	780
2023-03-01	769	774	765	772	30,500	772
2023-02-28	757	774	757	771	34,300	771
2023-02-27	760	768	756	761	50,300	761
2023-02-24	759	769	753	764	50,300	764
2023-02-22	776	776	753	759	134,000	759
2023-02-21	794	800	785	789	43,200	789
2023-02-20	788	790	778	789	37,600	789
2023-02-17	788	788	777	779	25,200	779
2023-02-16	773	791	773	791	41,300	791
2023-02-15	780	780	761	769	41,100	769
2023-02-14	775	784	773	779	23,900	779
2023-02-13	770	775	759	772	42,100	772
2023-02-10	791	794	772	778	45,700	778
2023-02-09	798	808	793	801	59,900	801
2023-02-08	786	800	782	799	57,600	799
2023-02-07	793	800	786	786	32,300	786
2023-02-06	776	791	775	788	36,700	788
2023-02-03	780	794	776	777	40,500	777
2023-02-02	787	787	779	779	21,800	779
2023-02-01	789	805	783	787	73,600	787
2023-01-31	771	786	769	785	42,800	785
2023-01-30	784	791	774	780	48,700	780
2023-01-27	782	788	778	784	80,600	784
2023-01-26	784	790	771	774	81,800	774
2023-01-25	800	804	784	784	141,000	784
2023-01-24	779	818	779	808	507,600	808
2023-01-23	773	777	765	771	68,200	771
2023-01-20	756	763	752	763	70,100	763
2023-01-19	741	755	738	753	80,300	753
2023-01-18	735	749	732	748	98,600	748
2023-01-17	739	747	726	733	111,400	733
2023-01-16	724	740	723	733	93,500	733
2023-01-13	715	727	702	725	114,600	725
2023-01-12	724	726	715	724	41,500	724
2023-01-11	714	725	714	719	43,300	719
2023-01-10	707	716	705	713	68,200	713
2023-01-06	697	702	685	702	84,100	702
2023-01-05	704	709	694	700	100,200	700
2023-01-04	728	730	702	705	109,000	705

分割・併合履歴： [2015-04-27]1株→2株 [2012-05-29]1株→3株

3662 (株)エイチーム の時系列データ [2023年度]

3662 (株)エイチームの時系列データ [2023年度]