3662 (株)エイチームの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,440	1,488	1,435	1,450	321,500	1,450
2018-12-27	1,428	1,456	1,382	1,441	409,700	1,441
2018-12-26	1,283	1,332	1,280	1,312	338,800	1,312
2018-12-25	1,249	1,320	1,249	1,258	487,300	1,258
2018-12-21	1,456	1,457	1,385	1,407	382,300	1,407
2018-12-20	1,512	1,521	1,457	1,470	258,900	1,470
2018-12-19	1,480	1,536	1,446	1,517	253,600	1,517
2018-12-18	1,528	1,545	1,473	1,477	260,100	1,477
2018-12-17	1,587	1,606	1,544	1,571	332,500	1,571
2018-12-14	1,576	1,608	1,525	1,577	392,700	1,577
2018-12-13	1,527	1,600	1,524	1,589	380,000	1,589
2018-12-12	1,483	1,521	1,428	1,515	374,100	1,515
2018-12-11	1,540	1,572	1,471	1,485	366,100	1,485
2018-12-10	1,591	1,646	1,501	1,521	758,000	1,521
2018-12-07	1,700	1,725	1,656	1,670	302,900	1,670
2018-12-06	1,680	1,703	1,664	1,666	305,300	1,666
2018-12-05	1,645	1,702	1,640	1,669	143,600	1,669
2018-12-04	1,709	1,742	1,683	1,685	236,300	1,685
2018-12-03	1,701	1,733	1,698	1,707	169,800	1,707
2018-11-30	1,687	1,702	1,669	1,695	213,000	1,695
2018-11-29	1,698	1,718	1,666	1,679	195,100	1,679
2018-11-28	1,659	1,681	1,640	1,666	218,500	1,666
2018-11-27	1,645	1,660	1,607	1,648	181,500	1,648
2018-11-26	1,595	1,644	1,589	1,626	273,000	1,626
2018-11-22	1,622	1,640	1,593	1,635	264,900	1,635
2018-11-21	1,601	1,669	1,601	1,625	222,400	1,625
2018-11-20	1,700	1,709	1,656	1,664	235,400	1,664
2018-11-19	1,689	1,746	1,672	1,730	194,100	1,730
2018-11-16	1,750	1,762	1,691	1,699	388,200	1,699
2018-11-15	1,754	1,781	1,740	1,753	259,300	1,753
2018-11-14	1,800	1,822	1,767	1,777	301,600	1,777
2018-11-13	1,811	1,847	1,781	1,809	347,300	1,809
2018-11-12	1,912	1,929	1,851	1,861	323,300	1,861
2018-11-09	2,016	2,048	1,915	1,939	356,800	1,939
2018-11-08	2,000	2,037	1,981	2,028	284,500	2,028
2018-11-07	1,925	1,969	1,885	1,960	424,400	1,960
2018-11-06	1,942	1,983	1,893	1,916	276,800	1,916
2018-11-05	1,860	1,981	1,855	1,925	485,800	1,925
2018-11-02	1,820	1,879	1,790	1,870	443,400	1,870
2018-11-01	2,052	2,062	1,792	1,800	1,245,500	1,800
2018-10-31	2,030	2,161	2,030	2,152	611,900	2,152
2018-10-30	1,830	2,022	1,802	1,997	801,700	1,997
2018-10-29	1,905	2,093	1,812	1,829	1,443,800	1,829
2018-10-26	1,880	1,930	1,808	1,842	320,500	1,842
2018-10-25	1,978	1,987	1,834	1,840	687,900	1,840
2018-10-24	1,965	2,058	1,898	2,040	481,700	2,040
2018-10-23	1,977	2,014	1,948	1,955	347,400	1,955
2018-10-22	1,957	1,971	1,930	1,955	196,600	1,955
2018-10-19	1,930	1,967	1,914	1,958	190,500	1,958
2018-10-18	1,966	1,992	1,949	1,960	180,100	1,960
2018-10-17	1,950	1,974	1,933	1,963	211,400	1,963
2018-10-16	1,840	1,907	1,837	1,900	197,800	1,900
2018-10-15	1,862	1,891	1,833	1,844	269,300	1,844
2018-10-12	1,738	1,828	1,738	1,826	159,900	1,826
2018-10-11	1,744	1,772	1,724	1,748	306,100	1,748
2018-10-10	1,833	1,864	1,810	1,833	170,800	1,833
2018-10-09	1,809	1,834	1,789	1,824	201,800	1,824
2018-10-05	1,871	1,876	1,814	1,831	206,700	1,831
2018-10-04	1,886	1,901	1,871	1,892	110,000	1,892
2018-10-03	1,895	1,903	1,871	1,887	169,800	1,887
2018-10-02	1,942	1,956	1,897	1,899	160,500	1,899
2018-10-01	1,938	1,963	1,908	1,946	133,400	1,946
2018-09-28	1,950	1,950	1,915	1,939	177,100	1,939
2018-09-27	1,970	1,979	1,934	1,938	135,700	1,938
2018-09-26	1,960	1,986	1,943	1,978	166,200	1,978
2018-09-25	1,900	1,957	1,868	1,955	210,500	1,955
2018-09-21	1,933	1,957	1,909	1,909	194,400	1,909
2018-09-20	1,945	1,955	1,891	1,926	191,300	1,926
2018-09-19	1,929	1,998	1,923	1,943	369,000	1,943
2018-09-18	1,864	1,918	1,851	1,898	549,000	1,898
2018-09-14	1,750	1,843	1,748	1,824	454,500	1,824
2018-09-13	1,749	1,774	1,724	1,741	275,300	1,741
2018-09-12	1,755	1,815	1,720	1,764	683,300	1,764
2018-09-11	1,732	1,764	1,702	1,748	901,000	1,748
2018-09-10	1,837	1,851	1,730	1,737	1,691,700	1,737
2018-09-07	2,063	2,105	2,028	2,097	214,600	2,097
2018-09-06	2,103	2,109	2,059	2,075	157,000	2,075
2018-09-05	2,140	2,163	2,117	2,127	190,000	2,127
2018-09-04	2,085	2,127	2,075	2,123	109,800	2,123
2018-09-03	2,105	2,130	2,072	2,095	156,000	2,095
2018-08-31	2,135	2,144	2,113	2,114	138,700	2,114
2018-08-30	2,164	2,198	2,139	2,154	116,800	2,154
2018-08-29	2,102	2,151	2,102	2,151	89,600	2,151
2018-08-28	2,144	2,146	2,101	2,102	105,400	2,102
2018-08-27	2,108	2,139	2,101	2,129	116,900	2,129
2018-08-24	2,072	2,121	2,063	2,096	172,900	2,096
2018-08-23	2,018	2,068	2,004	2,062	147,100	2,062
2018-08-22	1,985	2,037	1,965	2,027	176,900	2,027
2018-08-21	2,021	2,021	1,978	1,986	267,500	1,986
2018-08-20	2,094	2,108	2,041	2,043	157,100	2,043
2018-08-17	2,092	2,100	2,072	2,088	141,400	2,088
2018-08-16	2,122	2,130	2,064	2,068	242,700	2,068
2018-08-15	2,215	2,215	2,129	2,132	190,700	2,132
2018-08-14	2,183	2,216	2,179	2,198	212,600	2,198
2018-08-13	2,199	2,204	2,157	2,178	133,700	2,178
2018-08-10	2,230	2,237	2,199	2,206	78,700	2,206
2018-08-09	2,239	2,270	2,234	2,239	71,100	2,239
2018-08-08	2,184	2,252	2,180	2,240	159,000	2,240
2018-08-07	2,195	2,195	2,165	2,187	136,900	2,187
2018-08-06	2,222	2,236	2,191	2,191	180,400	2,191
2018-08-03	2,321	2,334	2,241	2,242	141,100	2,242
2018-08-02	2,325	2,358	2,320	2,323	106,500	2,323
2018-08-01	2,334	2,347	2,311	2,326	91,500	2,326
2018-07-31	2,318	2,356	2,300	2,346	143,000	2,346
2018-07-30	2,357	2,357	2,312	2,316	90,500	2,316
2018-07-27	2,336	2,358	2,318	2,357	99,000	2,357
2018-07-26	2,389	2,389	2,344	2,357	335,300	2,357
2018-07-25	2,385	2,385	2,338	2,370	181,600	2,370
2018-07-24	2,416	2,428	2,386	2,388	137,400	2,388
2018-07-23	2,383	2,413	2,368	2,411	137,700	2,411
2018-07-20	2,396	2,415	2,379	2,402	157,900	2,402
2018-07-19	2,355	2,419	2,349	2,416	189,800	2,416
2018-07-18	2,343	2,355	2,312	2,353	134,800	2,353
2018-07-17	2,297	2,320	2,286	2,318	130,400	2,318
2018-07-13	2,279	2,296	2,267	2,267	120,600	2,267
2018-07-12	2,270	2,290	2,253	2,260	118,300	2,260
2018-07-11	2,273	2,306	2,267	2,273	123,700	2,273
2018-07-10	2,320	2,324	2,283	2,291	120,900	2,291
2018-07-09	2,249	2,298	2,241	2,285	136,600	2,285
2018-07-06	2,200	2,250	2,170	2,246	187,200	2,246
2018-07-05	2,275	2,298	2,195	2,200	252,300	2,200
2018-07-04	2,280	2,300	2,266	2,283	160,700	2,283
2018-07-03	2,321	2,333	2,272	2,291	186,300	2,291
2018-07-02	2,350	2,380	2,306	2,308	148,500	2,308
2018-06-29	2,336	2,374	2,326	2,363	162,400	2,363
2018-06-28	2,320	2,328	2,255	2,312	218,700	2,312
2018-06-27	2,311	2,347	2,298	2,339	190,500	2,339
2018-06-26	2,345	2,348	2,292	2,322	253,300	2,322
2018-06-25	2,540	2,540	2,354	2,373	357,800	2,373
2018-06-22	2,500	2,536	2,486	2,499	179,300	2,499
2018-06-21	2,520	2,532	2,489	2,503	133,800	2,503
2018-06-20	2,480	2,526	2,437	2,516	230,100	2,516
2018-06-19	2,572	2,574	2,477	2,480	292,600	2,480
2018-06-18	2,615	2,617	2,559	2,562	211,700	2,562
2018-06-15	2,644	2,694	2,632	2,647	271,500	2,647
2018-06-14	2,587	2,638	2,577	2,624	204,300	2,624
2018-06-13	2,625	2,638	2,565	2,587	334,400	2,587
2018-06-12	2,608	2,678	2,600	2,633	485,200	2,633
2018-06-11	2,500	2,636	2,499	2,592	1,368,300	2,592
2018-06-08	2,370	2,465	2,367	2,426	395,200	2,426
2018-06-07	2,316	2,366	2,302	2,366	227,500	2,366
2018-06-06	2,281	2,316	2,281	2,296	143,800	2,296
2018-06-05	2,320	2,324	2,259	2,281	199,300	2,281
2018-06-04	2,304	2,332	2,281	2,332	187,300	2,332
2018-06-01	2,263	2,305	2,261	2,287	160,600	2,287
2018-05-31	2,268	2,279	2,251	2,270	156,000	2,270
2018-05-30	2,264	2,267	2,207	2,244	187,700	2,244
2018-05-29	2,348	2,348	2,279	2,285	150,300	2,285
2018-05-28	2,324	2,340	2,300	2,328	127,200	2,328
2018-05-25	2,294	2,315	2,279	2,309	109,600	2,309
2018-05-24	2,354	2,370	2,300	2,304	136,600	2,304
2018-05-23	2,323	2,364	2,288	2,358	199,100	2,358
2018-05-22	2,352	2,357	2,286	2,325	276,300	2,325
2018-05-21	2,351	2,410	2,351	2,381	202,300	2,381
2018-05-18	2,324	2,347	2,317	2,336	142,700	2,336
2018-05-17	2,287	2,324	2,275	2,311	108,500	2,311
2018-05-16	2,282	2,304	2,264	2,286	96,100	2,286
2018-05-15	2,277	2,288	2,248	2,280	149,700	2,280
2018-05-14	2,280	2,288	2,254	2,287	101,700	2,287
2018-05-11	2,250	2,271	2,242	2,257	89,900	2,257
2018-05-10	2,295	2,301	2,245	2,248	211,800	2,248
2018-05-09	2,320	2,322	2,285	2,296	137,600	2,296
2018-05-08	2,294	2,330	2,286	2,310	118,100	2,310
2018-05-07	2,338	2,345	2,294	2,300	108,500	2,300
2018-05-02	2,276	2,344	2,276	2,331	218,500	2,331
2018-05-01	2,266	2,284	2,247	2,266	133,400	2,266
2018-04-27	2,289	2,296	2,261	2,276	163,200	2,276
2018-04-26	2,251	2,297	2,233	2,291	275,000	2,291
2018-04-25	2,242	2,263	2,225	2,228	201,000	2,228
2018-04-24	2,277	2,291	2,248	2,251	197,900	2,251
2018-04-23	2,265	2,269	2,229	2,268	203,700	2,268
2018-04-20	2,235	2,317	2,226	2,271	298,600	2,271
2018-04-19	2,221	2,260	2,205	2,241	192,300	2,241
2018-04-18	2,242	2,256	2,198	2,226	306,400	2,226
2018-04-17	2,312	2,312	2,184	2,221	664,400	2,221
2018-04-16	2,428	2,428	2,310	2,321	350,400	2,321
2018-04-13	2,471	2,471	2,414	2,425	191,000	2,425
2018-04-12	2,461	2,500	2,448	2,459	131,800	2,459
2018-04-11	2,522	2,534	2,473	2,485	179,500	2,485
2018-04-10	2,506	2,544	2,490	2,522	125,300	2,522
2018-04-09	2,531	2,533	2,478	2,512	148,900	2,512
2018-04-06	2,593	2,593	2,529	2,544	191,900	2,544
2018-04-05	2,488	2,594	2,473	2,557	292,500	2,557
2018-04-04	2,485	2,504	2,471	2,488	111,700	2,488
2018-04-03	2,460	2,499	2,444	2,495	128,700	2,495
2018-03-30	2,493	2,538	2,484	2,528	159,900	2,528
2018-03-29	2,561	2,561	2,420	2,478	391,300	2,478
2018-03-28	2,470	2,585	2,465	2,571	202,200	2,571
2018-03-27	2,478	2,491	2,460	2,491	188,200	2,491
2018-03-26	2,422	2,450	2,366	2,447	237,500	2,447
2018-03-23	2,433	2,477	2,413	2,431	250,800	2,431
2018-03-22	2,520	2,532	2,505	2,523	160,500	2,523
2018-03-20	2,480	2,529	2,476	2,517	131,300	2,517
2018-03-19	2,568	2,568	2,473	2,528	258,800	2,528
2018-03-16	2,560	2,623	2,541	2,581	282,900	2,581
2018-03-15	2,500	2,560	2,491	2,560	311,700	2,560
2018-03-14	2,472	2,532	2,445	2,519	328,700	2,519
2018-03-13	2,384	2,488	2,382	2,488	492,500	2,488
2018-03-12	2,672	2,672	2,394	2,428	1,269,000	2,428
2018-03-09	2,672	2,672	2,603	2,636	223,400	2,636
2018-03-08	2,609	2,642	2,594	2,622	165,900	2,622
2018-03-07	2,600	2,606	2,560	2,567	123,000	2,567
2018-03-06	2,565	2,635	2,556	2,624	224,400	2,624
2018-03-05	2,547	2,577	2,512	2,528	175,200	2,528
2018-03-02	2,532	2,601	2,531	2,570	209,700	2,570
2018-03-01	2,626	2,630	2,580	2,594	260,800	2,594
2018-02-28	2,610	2,663	2,607	2,650	147,400	2,650
2018-02-27	2,662	2,686	2,609	2,623	236,000	2,623
2018-02-26	2,668	2,673	2,635	2,638	178,000	2,638
2018-02-23	2,666	2,674	2,623	2,652	228,600	2,652
2018-02-22	2,688	2,719	2,658	2,690	366,000	2,690
2018-02-21	2,626	2,666	2,592	2,661	298,800	2,661
2018-02-20	2,571	2,646	2,523	2,644	481,700	2,644
2018-02-19	2,714	2,719	2,532	2,581	1,496,200	2,581
2018-02-16	2,407	2,433	2,390	2,412	117,000	2,412
2018-02-15	2,341	2,418	2,340	2,379	188,300	2,379
2018-02-14	2,361	2,411	2,302	2,317	293,000	2,317
2018-02-13	2,462	2,493	2,360	2,369	321,800	2,369
2018-02-09	2,402	2,437	2,379	2,425	371,500	2,425
2018-02-08	2,459	2,544	2,446	2,528	291,400	2,528
2018-02-07	2,612	2,624	2,471	2,475	323,100	2,475
2018-02-06	2,541	2,557	2,420	2,493	449,900	2,493
2018-02-05	2,706	2,732	2,636	2,677	381,700	2,677
2018-02-02	2,807	2,819	2,762	2,778	130,800	2,778
2018-02-01	2,765	2,847	2,765	2,828	313,100	2,828
2018-01-31	2,718	2,762	2,711	2,733	233,800	2,733
2018-01-30	2,796	2,811	2,726	2,752	233,300	2,752
2018-01-29	2,852	2,877	2,776	2,784	255,200	2,784
2018-01-26	2,810	2,870	2,803	2,853	286,900	2,853
2018-01-25	2,790	2,840	2,790	2,802	215,700	2,802
2018-01-24	2,808	2,814	2,772	2,803	280,800	2,803
2018-01-23	2,820	2,863	2,815	2,822	302,700	2,822
2018-01-22	2,777	2,820	2,758	2,819	211,900	2,819
2018-01-19	2,768	2,785	2,740	2,775	243,600	2,775
2018-01-18	2,780	2,828	2,741	2,742	352,500	2,742
2018-01-17	2,791	2,809	2,737	2,753	313,100	2,753
2018-01-16	2,810	2,844	2,789	2,804	300,200	2,804
2018-01-15	2,785	2,807	2,777	2,785	206,200	2,785
2018-01-12	2,769	2,814	2,745	2,753	231,700	2,753
2018-01-11	2,770	2,771	2,717	2,763	359,400	2,763
2018-01-10	2,800	2,804	2,763	2,791	245,900	2,791
2018-01-09	2,719	2,812	2,701	2,808	732,100	2,808
2018-01-05	2,770	2,773	2,690	2,699	468,200	2,699
2018-01-04	2,728	2,766	2,707	2,762	350,500	2,762

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3662 (株)エイチーム の時系列データ [2018年度]

3662 (株)エイチームの時系列データ [2018年度]