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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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