3662 (株)エイチーム の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,7431,7851,7371,771113,0001,771
2015-12-291,7301,7731,7031,756174,9001,756
2015-12-281,6601,7651,6601,733249,4001,733
2015-12-251,6571,6751,6251,639252,9001,639
2015-12-241,7291,7541,6651,671259,2001,671
2015-12-221,7441,7641,7101,731233,1001,731
2015-12-211,8101,8161,7481,767247,4001,767
2015-12-181,8601,8991,8291,838189,7001,838
2015-12-171,8851,9141,8751,882194,7001,882
2015-12-161,9551,9651,8581,872254,4001,872
2015-12-151,9622,0141,9151,920304,1001,920
2015-12-141,9792,0301,9611,982377,8001,982
2015-12-112,0512,0692,0152,029168,0002,029
2015-12-102,0282,0491,9972,001118,0002,001
2015-12-092,0332,0762,0302,04591,4002,045
2015-12-082,0842,0852,0212,025130,8002,025
2015-12-072,0992,1202,0822,090129,1002,090
2015-12-042,0772,1062,0572,057166,5002,057
2015-12-032,0862,1492,0842,114257,6002,114
2015-12-022,0502,0842,0422,080130,6002,080
2015-12-012,0532,0712,0362,040104,6002,040
2015-11-302,0242,0782,0182,042171,1002,042
2015-11-271,9962,0251,9962,007109,8002,007
2015-11-261,9612,0041,9611,996126,4001,996
2015-11-252,0112,0361,9571,974164,2001,974
2015-11-241,8941,9871,8941,987246,5001,987
2015-11-201,8421,8961,8421,890130,3001,890
2015-11-191,8301,8441,8241,83971,2001,839
2015-11-181,8551,8611,8161,82982,9001,829
2015-11-171,8751,8751,8471,85440,4001,854
2015-11-161,8531,8641,8391,85370,5001,853
2015-11-131,8581,8911,8351,88284,6001,882
2015-11-121,8831,8911,8501,866109,4001,866
2015-11-111,8021,8691,8021,86892,4001,868
2015-11-101,7971,8391,7841,82695,4001,826
2015-11-091,8131,8191,8021,81862,4001,818
2015-11-061,7611,8251,7391,82186,7001,821
2015-11-051,8261,8411,7691,772100,7001,772
2015-11-041,8161,9091,8151,824150,2001,824
2015-11-021,8351,8401,7751,776140,7001,776
2015-10-301,8631,8821,8301,860104,0001,860
2015-10-291,9101,9201,8301,878114,2001,878
2015-10-281,8681,9081,8651,88565,3001,885
2015-10-271,9501,9501,8831,884156,5001,884
2015-10-261,9261,9741,9021,962156,9001,962
2015-10-231,9561,9741,9101,924146,8001,924
2015-10-221,8771,9601,8641,923254,3001,923
2015-10-211,8741,8911,8581,87092,3001,870
2015-10-201,8681,8701,8131,855107,9001,855
2015-10-191,8701,8981,8551,855106,0001,855
2015-10-161,8251,8651,8251,846109,1001,846
2015-10-151,8251,8611,7921,849126,3001,849
2015-10-141,8591,9101,8191,823223,3001,823
2015-10-131,8231,8811,8091,856194,9001,856
2015-10-091,7961,8201,7511,803136,1001,803
2015-10-081,7671,8261,7651,786202,1001,786
2015-10-071,6901,7741,6801,750277,3001,750
2015-10-061,7021,7401,6561,672126,8001,672
2015-10-051,6341,6951,6321,677153,8001,677
2015-10-021,5911,6401,5901,63493,4001,634
2015-10-011,6001,6361,6001,617112,3001,617
2015-09-301,6001,6381,5631,620177,0001,620
2015-09-291,6221,6431,6001,603117,2001,603
2015-09-281,6671,6671,6211,661130,1001,661
2015-09-251,6051,6731,5601,667248,9001,667
2015-09-241,6851,6971,6051,605218,6001,605
2015-09-181,7071,7331,6791,704147,6001,704
2015-09-171,7001,7401,6821,693205,1001,693
2015-09-161,6921,7051,6711,695157,3001,695
2015-09-151,6781,7071,6531,664214,9001,664
2015-09-141,7031,7171,6551,677389,5001,677
2015-09-111,7931,8281,7431,788298,5001,788
2015-09-101,6501,7541,6381,742210,2001,742
2015-09-091,6361,6921,6201,681221,9001,681
2015-09-081,6631,6861,5921,612146,0001,612
2015-09-071,6511,6961,6051,660163,3001,660
2015-09-041,7511,7511,6051,653226,9001,653
2015-09-031,7981,8031,7231,755118,7001,755
2015-09-021,6951,8201,6851,758209,0001,758
2015-09-011,8791,8791,7731,775237,2001,775
2015-08-311,8331,8791,8081,865191,4001,865
2015-08-281,8211,8841,8031,873286,0001,873
2015-08-271,7931,8901,7631,772413,8001,772
2015-08-261,7151,8481,7101,832367,8001,832
2015-08-251,6801,8501,4501,694919,0001,694
2015-08-241,8801,9921,6721,688834,9001,688
2015-08-212,1022,1372,0412,044298,9002,044
2015-08-202,2002,2462,1802,214146,3002,214
2015-08-192,2802,2802,2042,215161,9002,215
2015-08-182,2362,2872,2362,26192,4002,261
2015-08-172,3572,3572,2602,277175,1002,277
2015-08-142,2492,2772,2352,267113,8002,267
2015-08-132,2352,2502,2202,22791,0002,227
2015-08-122,3022,3052,2332,259162,0002,259
2015-08-112,3052,3492,2922,323151,9002,323
2015-08-102,3002,3292,2912,302108,0002,302
2015-08-072,3512,3512,3152,32998,2002,329
2015-08-062,3642,3702,3552,35585,8002,355
2015-08-052,3532,3882,3522,36083,2002,360
2015-08-042,3512,3912,3452,356136,8002,356
2015-08-032,3942,4152,3752,37575,9002,375
2015-07-312,3802,4352,3752,425165,5002,425
2015-07-302,3922,4172,3842,39388,0002,393
2015-07-292,4092,4592,3972,408177,4002,408
2015-07-282,3452,4252,3432,392192,7002,392
2015-07-272,4162,4682,3822,395161,1002,395
2015-07-242,4602,4732,4372,466115,6002,466
2015-07-232,4992,5102,4452,450192,7002,450
2015-07-222,4462,4952,4462,477192,4002,477
2015-07-212,4382,4572,4202,444182,4002,444
2015-07-172,3802,4182,3702,413150,2002,413
2015-07-162,3892,3892,3412,377120,7002,377
2015-07-152,3752,4002,3702,377107,1002,377
2015-07-142,3222,3902,3182,368218,1002,368
2015-07-132,2752,3142,2552,293143,3002,293
2015-07-102,2972,3202,2402,253194,9002,253
2015-07-092,2022,2891,9992,284560,6002,284
2015-07-082,4172,4302,3472,347272,9002,347
2015-07-072,3702,4242,3612,413167,5002,413
2015-07-062,4002,4152,3502,353236,6002,353
2015-07-032,4272,4272,4012,422149,5002,422
2015-07-022,4152,4222,4012,408207,8002,408
2015-07-012,4422,4422,4052,410140,7002,410
2015-06-302,4002,4342,3882,408178,8002,408
2015-06-292,3722,4442,3602,394323,5002,394
2015-06-262,4812,4972,4622,472157,3002,472
2015-06-252,5252,5402,4812,481297,4002,481
2015-06-242,4752,5612,4682,520596,6002,520
2015-06-232,4402,4542,4302,454463,1002,454
2015-06-222,4302,4382,3992,425260,2002,425
2015-06-192,4092,4202,3882,420297,6002,420
2015-06-182,3802,4242,3802,388347,1002,388
2015-06-172,4002,4242,3772,400532,0002,400
2015-06-162,4802,5182,3772,4071,173,7002,407
2015-06-152,4122,4872,3302,4483,185,6002,448
2015-06-122,7782,7882,7162,762270,8002,762
2015-06-112,7142,7622,7082,760287,4002,760
2015-06-102,6532,7252,6532,691205,5002,691
2015-06-092,7262,7312,6302,653316,2002,653
2015-06-082,7802,7972,7402,744203,2002,744
2015-06-052,6952,7802,6932,770236,0002,770
2015-06-042,7552,8082,6912,724405,6002,724
2015-06-032,6562,7572,6432,755454,0002,755
2015-06-022,6132,6852,6132,674332,0002,674
2015-06-012,5522,6302,5522,611206,7002,611
2015-05-292,5622,5822,5372,559161,9002,559
2015-05-282,5212,5722,5162,570176,0002,570
2015-05-272,5112,6372,5112,542470,4002,542
2015-05-262,5312,5392,5082,524215,7002,524
2015-05-252,5902,5902,5512,561131,8002,561
2015-05-222,5602,5912,5302,591153,8002,591
2015-05-212,6452,6512,5122,574379,8002,574
2015-05-202,5892,6882,5892,613405,4002,613
2015-05-192,5702,5892,5572,581139,5002,581
2015-05-182,5972,5972,5592,578104,9002,578
2015-05-152,6072,6492,5342,592356,0002,592
2015-05-142,5412,5702,5052,507120,3002,507
2015-05-132,5002,5402,4752,536129,2002,536
2015-05-122,5142,5162,4872,504120,3002,504
2015-05-112,5452,5692,5102,544148,2002,544
2015-05-082,4812,5502,4812,546249,3002,546
2015-05-072,4802,5152,4602,461188,8002,461
2015-05-012,5012,5242,4802,515232,2002,515
2015-04-302,5562,5982,5002,557244,4002,557
2015-04-282,6882,6882,5702,570337,8002,570
2015-04-272,6952,7152,6432,660165,1002,660
2015-04-245,3505,4205,3005,390137,3002,695
2015-04-235,3305,3305,2505,280111,1002,640
2015-04-225,1605,3705,1305,280174,2002,640
2015-04-215,2605,2705,1405,200173,9002,600
2015-04-205,3905,3905,2105,210255,5002,605
2015-04-175,5605,5605,4405,460153,3002,730
2015-04-165,5305,5505,4105,460141,0002,730
2015-04-155,3605,5205,3505,510193,4002,755
2015-04-145,5205,5905,3805,430329,6002,715
2015-04-135,6305,6805,6005,610149,5002,805
2015-04-105,7705,8005,6805,710126,7002,855
2015-04-095,8605,8705,7705,800232,2002,900
2015-04-085,7105,9305,7005,850321,6002,925
2015-04-075,6505,7205,6005,690224,9002,845
2015-04-065,6105,7605,6105,620209,7002,810
2015-04-035,7705,8005,5105,670534,8002,835
2015-04-025,9006,1805,8305,8601,873,3002,930
2015-04-015,5705,6605,4805,550282,8002,775
2015-03-315,4305,7205,4205,670602,7002,835
2015-03-305,2405,3805,2205,330176,7002,665
2015-03-275,1305,3905,1205,340432,4002,670
2015-03-265,1005,1505,0705,070116,2002,535
2015-03-255,0905,1305,0805,12084,9002,560
2015-03-245,1305,1505,0405,070150,2002,535
2015-03-235,1205,2105,1105,160147,8002,580
2015-03-205,0205,1004,9555,100154,6002,550
2015-03-195,0805,1205,0105,040124,7002,520
2015-03-185,1005,1904,9955,080259,9002,540
2015-03-175,2205,2405,0605,100323,9002,550
2015-03-165,7305,8305,1805,1801,465,4002,590
2015-03-135,3005,3705,1605,360312,6002,680
2015-03-125,2705,3205,2205,290158,8002,645
2015-03-115,1205,3005,0805,250248,1002,625
2015-03-105,2005,2005,0705,140150,1002,570
2015-03-095,2005,2005,0405,100123,0002,550
2015-03-065,1705,2005,1405,17071,8002,585
2015-03-055,1605,2305,1205,18092,5002,590
2015-03-045,1205,2005,0705,160106,0002,580
2015-03-035,1805,1905,0305,160146,4002,580
2015-03-025,2005,2605,1005,20096,4002,600
2015-02-275,2105,2705,1805,200104,8002,600
2015-02-265,1605,1905,1205,180121,4002,590
2015-02-255,2705,2805,1905,220126,3002,610
2015-02-245,0605,2605,0605,210270,8002,605
2015-02-235,1005,1105,0205,060112,8002,530
2015-02-205,0005,1304,9855,110169,5002,555
2015-02-195,0505,0604,9905,01071,3002,505
2015-02-184,9905,0604,9655,020109,2002,510
2015-02-174,8355,0204,8304,955190,6002,477.50
2015-02-164,9755,0004,8354,885172,7002,442.50
2015-02-135,0205,0904,9555,050163,6002,525
2015-02-124,9505,1104,9455,050210,3002,525
2015-02-104,9055,0204,8954,935113,6002,467.50
2015-02-094,8804,9554,8004,905213,2002,452.50
2015-02-064,6204,7704,6204,74089,4002,370
2015-02-054,7304,7304,6554,660128,6002,330
2015-02-044,9655,0704,7554,775330,1002,387.50
2015-02-035,1305,3204,8504,9501,090,3002,475
2015-02-024,8204,9504,7554,885127,4002,442.50
2015-01-304,9604,9754,8704,92587,2002,462.50
2015-01-294,9105,1004,8604,900261,0002,450
2015-01-284,7554,9304,7404,900143,4002,450
2015-01-274,7654,8004,7054,79089,7002,395
2015-01-264,7654,8554,6804,730117,0002,365
2015-01-234,8204,8904,7454,800171,0002,400
2015-01-224,6754,9004,6754,840274,7002,420
2015-01-214,5354,8654,5354,695291,3002,347.50
2015-01-204,5354,6954,5354,565201,6002,282.50
2015-01-194,6004,6304,4854,535156,0002,267.50
2015-01-164,3604,6504,3304,620246,1002,310
2015-01-154,5004,5604,3504,380213,0002,190
2015-01-144,6104,6954,5154,515117,1002,257.50
2015-01-134,5654,6954,5104,650131,7002,325
2015-01-094,8004,8154,6104,630190,0002,315
2015-01-084,7754,8454,7504,775143,1002,387.50
2015-01-074,8304,8804,7304,735221,2002,367.50
2015-01-064,9805,0204,8154,830363,3002,415
2015-01-055,0505,1405,0205,050185,7002,525

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