3662 (株)エイチーム の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2442,3232,2402,304173,9002,304
2016-12-292,2852,2852,2162,244150,4002,244
2016-12-282,2552,3022,2502,288143,0002,288
2016-12-272,3452,3752,2632,282270,9002,282
2016-12-262,2852,3832,2852,353369,4002,353
2016-12-222,2572,2772,2052,214183,2002,214
2016-12-212,2272,2692,2102,243220,4002,243
2016-12-202,1722,2432,1582,230248,4002,230
2016-12-192,1502,1842,1452,170234,5002,170
2016-12-162,1502,1622,1412,145230,5002,145
2016-12-152,1802,1802,1222,143212,6002,143
2016-12-142,1372,1852,1252,175250,3002,175
2016-12-132,1492,1572,1032,121327,1002,121
2016-12-122,3002,3152,1402,159721,5002,159
2016-12-092,3502,4042,3292,378161,5002,378
2016-12-082,3262,3392,2832,325130,7002,325
2016-12-072,3162,3282,2742,30792,3002,307
2016-12-062,3612,3632,3072,31577,5002,315
2016-12-052,3512,3672,3142,33570,4002,335
2016-12-022,3502,4202,3032,353187,4002,353
2016-12-012,4242,4262,3702,379111,1002,379
2016-11-302,4112,4312,3932,414134,9002,414
2016-11-292,4162,4382,3952,418109,2002,418
2016-11-282,3912,4412,3802,429214,0002,429
2016-11-252,4752,4752,4152,426137,4002,426
2016-11-242,4812,4832,4402,45274,8002,452
2016-11-222,4022,4622,3992,45968,5002,459
2016-11-212,4412,4462,4072,42182,3002,421
2016-11-182,5002,5202,4252,441226,9002,441
2016-11-172,3552,4452,3452,429299,5002,429
2016-11-162,3222,3572,3182,346104,3002,346
2016-11-152,2932,3162,2512,309145,6002,309
2016-11-142,2492,3052,2492,283121,3002,283
2016-11-112,3202,3292,2112,214222,6002,214
2016-11-102,2502,3252,2432,312207,6002,312
2016-11-092,2052,2682,1112,150299,6002,150
2016-11-082,2502,2642,1972,202129,8002,202
2016-11-072,2402,2522,1992,241109,6002,241
2016-11-042,2252,2302,1652,213144,1002,213
2016-11-022,2842,3302,2332,235176,5002,235
2016-11-012,3962,4102,3092,320187,5002,320
2016-10-312,3582,4162,3502,382383,7002,382
2016-10-282,2222,2712,2222,256102,3002,256
2016-10-272,2592,2692,2092,227122,7002,227
2016-10-262,2582,2802,2452,28064,1002,280
2016-10-252,2742,2852,2262,26171,9002,261
2016-10-242,2552,2782,2412,26373,5002,263
2016-10-212,2752,2902,2582,26773,5002,267
2016-10-202,3452,3472,2782,280134,9002,280
2016-10-192,3392,3572,3292,338106,9002,338
2016-10-172,2902,3242,2502,31199,3002,311
2016-10-132,2462,3202,2292,319188,4002,319
2016-10-122,2702,2982,2192,227157,4002,227
2016-10-112,3082,3452,2712,284158,5002,284
2016-10-072,3482,3792,3082,327131,1002,327
2016-10-062,3942,3942,3372,359136,0002,359
2016-10-052,3882,3962,3392,376189,9002,376
2016-10-042,3382,3902,3232,388231,5002,388
2016-10-032,3072,3342,2902,332209,3002,332
2016-09-302,3002,3632,2602,353158,1002,353
2016-09-292,3542,3752,3102,348185,5002,348
2016-09-282,2882,3852,2882,354301,0002,354
2016-09-272,2482,2992,2062,286214,0002,286
2016-09-262,2692,2922,2332,266171,7002,266
2016-09-232,2222,2792,2222,279239,1002,279
2016-09-212,1552,2042,1502,199189,4002,199
2016-09-202,1392,2002,1302,183258,7002,183
2016-09-162,0822,1212,0502,121166,7002,121
2016-09-152,0552,0912,0382,064167,9002,064
2016-09-142,0962,1752,0732,077420,6002,077
2016-09-132,0032,0961,9752,093592,3002,093
2016-09-121,9202,0071,9201,965532,4001,965
2016-09-091,9181,9501,8801,910221,5001,910
2016-09-081,9791,9791,9271,942115,5001,942
2016-09-071,8771,9761,8631,971177,2001,971
2016-09-061,8171,9111,8161,893157,9001,893
2016-09-051,8501,8521,8011,808141,2001,808
2016-09-021,8741,8891,8421,84777,7001,847
2016-09-011,8801,8961,8681,87458,5001,874
2016-08-311,8641,8921,8501,88381,6001,883
2016-08-301,8441,9001,8411,87280,5001,872
2016-08-291,8241,8461,8131,84541,1001,845
2016-08-261,8221,8491,8001,81895,2001,818
2016-08-251,8931,9161,8431,846119,8001,846
2016-08-241,8801,9281,8771,91380,1001,913
2016-08-231,8641,9071,8621,87472,9001,874
2016-08-221,8391,8841,8291,88072,1001,880
2016-08-191,8411,8561,8251,84661,2001,846
2016-08-181,8251,8551,8171,82786,4001,827
2016-08-171,8611,8801,8121,825152,1001,825
2016-08-161,8401,8951,8301,859170,2001,859
2016-08-151,8091,8381,7911,822190,1001,822
2016-08-121,7521,7861,7321,769116,5001,769
2016-08-101,7311,7481,7301,74487,1001,744
2016-08-091,6741,7251,6711,72193,1001,721
2016-08-081,6951,7091,6501,661141,5001,661
2016-08-051,7131,7381,6581,685180,0001,685
2016-08-041,7101,7281,6881,695142,8001,695
2016-08-031,7551,7641,7021,704236,5001,704
2016-08-021,7701,7971,7401,791299,1001,791
2016-08-011,8701,8741,7331,768597,1001,768
2016-07-292,0172,0331,8911,919432,8001,919
2016-07-282,0032,0581,9802,046380,8002,046
2016-07-271,9472,0501,9472,029509,6002,029
2016-07-261,9491,9781,9131,933228,5001,933
2016-07-251,9311,9681,9041,953267,7001,953
2016-07-221,9501,9971,9311,949232,7001,949
2016-07-211,9101,9751,8921,966304,8001,966
2016-07-201,9551,9691,9011,922253,0001,922
2016-07-191,9111,9961,8901,966555,1001,966
2016-07-151,9932,0291,9321,937375,1001,937
2016-07-141,9602,0221,9431,953412,6001,953
2016-07-131,9701,9701,9141,957352,2001,957
2016-07-121,9701,9931,9031,959488,5001,959
2016-07-111,8591,9601,8561,930523,9001,930
2016-07-081,8131,8801,8011,832407,8001,832
2016-07-071,7921,8361,7851,803276,3001,803
2016-07-061,7771,8121,7601,807212,8001,807
2016-07-051,8471,8601,8021,819263,8001,819
2016-07-041,8311,8761,8211,851377,3001,851
2016-07-011,7881,8171,7641,801360,3001,801
2016-06-301,8151,8491,7581,769535,5001,769
2016-06-291,8401,8741,8111,822446,2001,822
2016-06-281,7021,8381,7001,811656,6001,811
2016-06-271,8741,8901,7591,7821,558,9001,782
2016-06-241,9811,9991,5501,7955,435,3001,795
2016-06-232,0312,0312,0112,0311,114,2002,031
2016-06-221,5401,6671,5241,6311,036,8001,631
2016-06-211,4641,5081,4571,497175,7001,497
2016-06-201,4381,4791,4021,471207,5001,471
2016-06-171,5101,5251,4271,440338,1001,440
2016-06-161,6131,6201,4811,499390,2001,499
2016-06-151,5961,6541,5871,626205,2001,626
2016-06-141,7121,7221,6231,630373,0001,630
2016-06-131,7201,7851,7031,752538,4001,752
2016-06-101,7811,7871,7211,768248,1001,768
2016-06-091,7571,7701,7151,738166,5001,738
2016-06-081,7571,7621,7271,75568,5001,755
2016-06-071,7081,7521,7031,75199,7001,751
2016-06-061,7141,7391,6761,736137,8001,736
2016-06-031,7321,7381,7111,73592,8001,735
2016-06-021,7291,7831,7231,731229,4001,731
2016-06-011,8641,8641,7281,742738,0001,742
2016-05-311,6701,6991,6501,695126,6001,695
2016-05-301,6151,6681,6071,657184,1001,657
2016-05-271,5781,6031,5681,60064,4001,600
2016-05-261,6191,6271,5821,591100,4001,591
2016-05-251,6291,6491,5881,604163,5001,604
2016-05-241,6531,6531,6001,604129,9001,604
2016-05-231,6361,6661,6071,658147,6001,658
2016-05-201,5671,6521,5671,636242,7001,636
2016-05-191,5531,5791,5391,558185,6001,558
2016-05-181,6101,6101,5201,538191,1001,538
2016-05-171,5871,6111,5851,59862,5001,598
2016-05-161,6391,6441,5661,567159,3001,567
2016-05-131,6471,6541,6141,63586,5001,635
2016-05-121,6791,6801,6391,652103,1001,652
2016-05-111,6741,6871,6371,64378,4001,643
2016-05-101,6531,6571,6341,64478,6001,644
2016-05-091,6051,6561,6051,644122,7001,644
2016-05-061,5841,5991,5701,598118,3001,598
2016-05-021,5671,5841,5451,567113,2001,567
2016-04-281,6561,7071,5991,604193,4001,604
2016-04-271,6311,6711,6111,645295,2001,645
2016-04-261,6971,7041,6141,631150,3001,631
2016-04-251,7521,7621,6901,695122,3001,695
2016-04-221,7471,7651,7031,757201,7001,757
2016-04-211,6681,7751,6431,749369,2001,749
2016-04-201,6571,6691,6231,630144,4001,630
2016-04-191,6131,6561,5921,652177,8001,652
2016-04-181,6071,6071,5621,571155,7001,571
2016-04-151,6451,6741,6371,648133,5001,648
2016-04-141,6551,6681,6301,644167,0001,644
2016-04-131,6011,6531,6011,637130,8001,637
2016-04-121,6261,6501,5871,599159,8001,599
2016-04-111,5881,6341,5721,627159,8001,627
2016-04-081,5541,6141,5381,591297,8001,591
2016-04-071,6011,6631,5831,609150,2001,609
2016-04-061,5891,6201,5601,608150,0001,608
2016-04-051,7031,7081,5901,599233,8001,599
2016-04-041,7271,7601,7041,717160,3001,717
2016-04-011,8301,8391,7351,747261,2001,747
2016-03-311,7991,8711,7641,857420,2001,857
2016-03-301,7321,7871,7131,769159,3001,769
2016-03-291,6601,7391,6601,732187,5001,732
2016-03-281,6371,6581,6181,646108,8001,646
2016-03-251,6821,6911,6251,634159,7001,634
2016-03-241,6541,7191,6511,681234,8001,681
2016-03-231,6561,6871,6541,665134,8001,665
2016-03-221,6311,6681,6261,654203,3001,654
2016-03-181,6411,6411,5811,607145,2001,607
2016-03-171,6471,6701,6091,624199,6001,624
2016-03-161,6901,7501,6281,648348,0001,648
2016-03-151,6201,6991,5581,687446,5001,687
2016-03-141,5221,6151,5021,580552,5001,580
2016-03-111,5481,6021,5271,591172,9001,591
2016-03-101,5601,5871,5411,567161,3001,567
2016-03-091,5541,5821,5331,542145,5001,542
2016-03-081,6201,6381,5451,592198,5001,592
2016-03-071,7031,7031,6221,624343,0001,624
2016-03-041,5981,6321,5601,615214,7001,615
2016-03-031,5361,6081,5361,605128,2001,605
2016-03-021,4861,5571,4631,534177,6001,534
2016-03-011,4241,4461,3921,444244,0001,444
2016-02-291,4501,4581,4161,424171,4001,424
2016-02-261,4091,4481,3801,390149,2001,390
2016-02-251,4041,4431,4011,408109,9001,408
2016-02-241,3671,4211,3601,396136,5001,396
2016-02-231,4441,4751,3931,397155,7001,397
2016-02-221,4051,4371,3971,43198,5001,431
2016-02-191,4031,4251,3681,411168,4001,411
2016-02-181,4591,4701,4311,449147,5001,449
2016-02-171,4211,4521,3531,390192,2001,390
2016-02-161,3601,4681,3601,427171,3001,427
2016-02-151,3701,3851,3221,372123,5001,372
2016-02-121,3271,3801,2881,292214,3001,292
2016-02-101,5381,5511,4081,445176,4001,445
2016-02-091,5651,5691,5041,538109,2001,538
2016-02-081,5501,6641,5341,64575,1001,645
2016-02-051,6151,6201,5641,595109,4001,595
2016-02-041,6161,6781,6161,64985,2001,649
2016-02-031,6531,6981,6261,643125,4001,643
2016-02-021,7401,7641,7001,70789,5001,707
2016-02-011,7041,7531,6981,740122,7001,740
2016-01-291,6801,7101,6211,696153,9001,696
2016-01-281,6331,6951,6151,676102,8001,676
2016-01-271,6171,6561,5961,643172,6001,643
2016-01-261,5731,6101,5461,582133,0001,582
2016-01-251,6011,6171,5561,613143,2001,613
2016-01-221,5101,5801,5061,572191,7001,572
2016-01-211,5211,6091,4571,468237,0001,468
2016-01-201,5981,5981,5031,517191,0001,517
2016-01-191,5101,5811,5071,573245,0001,573
2016-01-181,4691,5041,4541,488169,1001,488
2016-01-151,5891,6061,5341,545194,5001,545
2016-01-141,5451,5451,4811,534175,4001,534
2016-01-131,5601,5981,5451,589132,5001,589
2016-01-121,6201,6371,4961,526295,7001,526
2016-01-081,6401,6761,6131,634170,7001,634
2016-01-071,6651,7451,6571,680347,0001,680
2016-01-061,7051,7151,6611,670115,4001,670
2016-01-051,7151,7411,6811,711179,2001,711
2016-01-041,7921,8171,7451,748137,3001,748

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