3662 (株)エイチームの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	726	740	721	725	69,500	725
2022-12-29	712	723	711	721	56,100	721
2022-12-28	730	737	710	721	127,900	721
2022-12-27	739	756	737	738	54,400	738
2022-12-26	736	741	731	735	29,800	735
2022-12-23	745	746	731	734	91,400	734
2022-12-22	760	775	754	758	61,300	758
2022-12-21	769	769	745	763	107,800	763
2022-12-20	801	803	760	769	178,300	769
2022-12-19	811	814	796	803	115,300	803
2022-12-16	844	844	817	819	155,200	819
2022-12-15	860	864	843	858	119,900	858
2022-12-14	896	909	858	862	154,100	862
2022-12-13	932	945	893	895	346,800	895
2022-12-12	834	940	834	920	800,600	920
2022-12-09	835	852	829	849	171,200	849
2022-12-08	828	832	811	826	96,800	826
2022-12-07	815	841	814	840	76,700	840
2022-12-06	842	847	820	823	156,300	823
2022-12-05	854	864	839	844	125,100	844
2022-12-02	840	856	836	851	134,000	851
2022-12-01	840	854	832	841	143,800	841
2022-11-30	810	838	805	829	93,000	829
2022-11-29	804	816	795	813	46,300	813
2022-11-28	849	849	806	806	88,800	806
2022-11-25	837	857	837	850	67,300	850
2022-11-24	824	848	820	842	86,000	842
2022-11-22	803	822	803	820	45,800	820
2022-11-21	829	829	800	804	101,100	804
2022-11-18	816	833	810	829	88,900	829
2022-11-17	804	824	799	811	123,700	811
2022-11-16	777	806	775	806	135,400	806
2022-11-15	791	795	760	770	131,200	770
2022-11-14	767	787	767	785	48,900	785
2022-11-11	768	773	759	773	48,800	773
2022-11-10	755	755	741	753	38,600	753
2022-11-09	766	769	756	757	40,200	757
2022-11-08	747	767	747	760	47,700	760
2022-11-07	746	751	738	746	27,600	746
2022-11-04	750	756	736	741	71,800	741
2022-11-02	769	769	758	759	21,900	759
2022-11-01	773	774	768	773	39,300	773
2022-10-31	766	771	760	769	39,600	769
2022-10-28	741	767	738	766	156,200	766
2022-10-27	750	752	736	750	56,800	750
2022-10-26	754	761	749	750	55,900	750
2022-10-25	758	764	747	753	99,500	753
2022-10-24	765	765	755	756	60,800	756
2022-10-21	766	774	762	762	64,900	762
2022-10-20	785	785	769	772	78,200	772
2022-10-19	774	790	771	790	75,700	790
2022-10-18	797	799	779	779	127,800	779
2022-10-17	746	789	741	789	137,000	789
2022-10-14	743	756	737	750	100,300	750
2022-10-13	743	746	727	728	103,600	728
2022-10-12	751	755	743	753	62,500	753
2022-10-11	759	764	750	752	82,600	752
2022-10-07	778	782	758	768	98,600	768
2022-10-06	784	802	778	783	99,100	783
2022-10-05	816	826	791	794	83,500	794
2022-10-04	800	813	800	812	89,400	812
2022-10-03	782	791	762	790	89,900	790
2022-09-30	785	805	779	794	105,300	794
2022-09-29	780	805	772	787	54,700	787
2022-09-28	773	774	752	771	63,800	771
2022-09-27	763	778	761	774	57,800	774
2022-09-26	770	773	755	759	74,400	759
2022-09-22	785	799	775	782	78,000	782
2022-09-21	805	805	775	792	100,700	792
2022-09-20	803	815	800	805	80,700	805
2022-09-16	808	810	786	801	85,000	801
2022-09-15	812	838	808	816	179,500	816
2022-09-14	808	824	794	803	194,500	803
2022-09-13	886	886	824	825	515,900	825
2022-09-12	787	873	785	871	656,200	871
2022-09-09	744	764	744	759	90,000	759
2022-09-08	740	754	739	749	49,000	749
2022-09-07	741	759	723	730	57,600	730
2022-09-06	741	748	731	743	46,700	743
2022-09-05	736	745	731	744	43,500	744
2022-09-02	743	743	725	736	60,700	736
2022-09-01	749	750	739	740	55,600	740
2022-08-31	751	758	748	755	20,000	755
2022-08-30	762	763	755	758	29,700	758
2022-08-29	764	764	750	750	87,800	750
2022-08-26	785	785	775	776	13,500	776
2022-08-25	776	783	775	781	13,600	781
2022-08-24	786	790	775	775	27,500	775
2022-08-23	788	795	779	791	36,500	791
2022-08-22	790	798	783	793	28,600	793
2022-08-19	810	814	795	799	54,800	799
2022-08-18	792	806	787	806	52,200	806
2022-08-17	796	804	778	794	121,600	794
2022-08-16	776	792	773	787	81,400	787
2022-08-15	768	773	759	773	60,900	773
2022-08-12	736	762	732	762	53,000	762
2022-08-10	739	739	728	731	29,400	731
2022-08-09	742	748	733	734	26,400	734
2022-08-08	754	754	740	740	46,200	740
2022-08-05	755	755	746	751	41,600	751
2022-08-04	750	759	742	750	41,000	750
2022-08-03	748	751	740	741	25,500	741
2022-08-02	755	755	742	746	42,400	746
2022-08-01	745	758	737	753	48,200	753
2022-07-29	738	759	738	741	77,800	741
2022-07-28	734	752	731	743	88,500	743
2022-07-27	755	761	738	739	370,100	739
2022-07-26	764	769	747	761	83,400	761
2022-07-25	752	753	741	749	39,600	749
2022-07-22	775	775	756	756	63,800	756
2022-07-21	742	771	742	771	113,000	771
2022-07-20	731	741	722	740	82,500	740
2022-07-19	720	720	705	719	42,700	719
2022-07-15	717	719	705	710	44,700	710
2022-07-14	710	718	704	713	49,500	713
2022-07-13	701	720	699	709	54,600	709
2022-07-12	708	708	692	708	72,800	708
2022-07-11	726	728	700	708	129,400	708
2022-07-08	708	720	702	710	111,900	710
2022-07-07	705	717	696	708	96,700	708
2022-07-06	703	722	694	700	146,300	700
2022-07-05	703	715	698	711	70,200	711
2022-07-04	708	723	693	703	130,600	703
2022-07-01	725	732	707	723	87,600	723
2022-06-30	750	751	727	731	80,700	731
2022-06-29	762	768	749	750	85,100	750
2022-06-28	771	775	765	770	55,400	770
2022-06-27	788	791	769	776	94,200	776
2022-06-24	740	776	740	776	131,800	776
2022-06-23	726	741	725	736	44,500	736
2022-06-22	746	746	727	730	52,900	730
2022-06-21	740	749	732	744	76,900	744
2022-06-20	730	730	710	723	73,500	723
2022-06-17	700	714	692	713	104,500	713
2022-06-16	736	740	717	724	75,900	724
2022-06-15	747	760	713	716	109,300	716
2022-06-14	715	742	702	742	117,900	742
2022-06-13	720	744	709	724	244,100	724
2022-06-10	733	742	720	720	166,900	720
2022-06-09	737	755	726	755	74,600	755
2022-06-08	751	753	740	742	59,100	742
2022-06-07	764	764	738	746	53,000	746
2022-06-06	729	754	729	750	51,400	750
2022-06-03	741	747	732	744	58,500	744
2022-06-02	730	737	724	728	42,400	728
2022-06-01	721	733	721	733	35,000	733
2022-05-31	739	739	723	731	39,200	731
2022-05-30	729	738	725	733	93,500	733
2022-05-27	715	726	710	721	80,000	721
2022-05-26	706	713	701	702	48,200	702
2022-05-25	710	713	693	701	67,700	701
2022-05-24	721	724	709	709	42,600	709
2022-05-23	728	733	720	727	35,400	727
2022-05-20	716	723	708	723	48,300	723
2022-05-19	710	723	700	723	54,800	723
2022-05-18	718	732	716	716	91,500	716
2022-05-17	708	715	694	710	89,600	710
2022-05-16	727	727	704	713	96,000	713
2022-05-13	694	723	685	723	91,500	723
2022-05-12	710	710	675	679	111,700	679
2022-05-11	700	713	683	712	67,000	712
2022-05-10	683	704	672	698	95,400	698
2022-05-09	710	710	692	692	58,000	692
2022-05-06	719	727	708	713	52,700	713
2022-05-02	726	732	715	730	65,000	730
2022-04-28	735	735	721	725	64,700	725
2022-04-27	728	737	720	735	105,300	735
2022-04-26	746	746	727	741	48,900	741
2022-04-25	726	732	719	724	62,500	724
2022-04-22	749	749	726	741	66,300	741
2022-04-21	759	763	751	761	67,100	761
2022-04-20	773	773	755	758	71,800	758
2022-04-19	762	772	756	764	48,400	764
2022-04-18	753	761	751	757	59,100	757
2022-04-15	754	761	748	759	57,600	759
2022-04-14	768	776	759	769	47,000	769
2022-04-13	743	773	740	773	57,700	773
2022-04-12	771	771	745	747	99,500	747
2022-04-11	778	785	765	771	89,100	771
2022-04-08	800	805	771	780	188,100	780
2022-04-07	813	816	793	800	144,100	800
2022-04-06	833	839	817	826	151,100	826
2022-04-05	825	842	820	841	181,900	841
2022-04-04	775	815	773	810	149,500	810
2022-04-01	775	781	769	770	72,300	770
2022-03-31	779	780	759	776	136,700	776
2022-03-30	779	788	770	786	108,600	786
2022-03-29	761	785	760	776	107,200	776
2022-03-28	774	774	746	746	63,600	746
2022-03-25	777	781	757	768	94,500	768
2022-03-24	750	765	738	765	107,300	765
2022-03-23	743	767	740	757	204,300	757
2022-03-22	749	749	716	728	213,900	728
2022-03-18	726	747	716	737	560,100	737
2022-03-17	725	738	722	731	230,900	731
2022-03-16	698	720	688	715	252,700	715
2022-03-15	643	693	642	686	338,700	686
2022-03-14	630	667	622	642	560,100	642
2022-03-11	684	693	667	670	196,100	670
2022-03-10	695	710	692	709	87,900	709
2022-03-09	675	694	671	680	82,100	680
2022-03-08	673	684	659	665	280,800	665
2022-03-07	706	706	681	687	94,100	687
2022-03-04	714	716	702	715	104,400	715
2022-03-03	734	743	721	723	83,000	723
2022-03-02	735	745	717	734	108,600	734
2022-03-01	726	750	721	750	155,100	750
2022-02-28	705	722	697	719	129,400	719
2022-02-25	689	708	684	707	137,500	707
2022-02-24	686	689	665	674	186,900	674
2022-02-22	703	713	690	696	139,900	696
2022-02-21	714	716	706	709	106,000	709
2022-02-18	727	734	715	726	92,100	726
2022-02-17	738	738	724	732	90,800	732
2022-02-16	755	757	728	734	115,400	734
2022-02-15	747	753	733	741	73,300	741
2022-02-14	736	744	731	743	91,300	743
2022-02-10	757	765	752	758	69,500	758
2022-02-09	747	757	739	750	59,300	750
2022-02-08	740	752	734	745	59,100	745
2022-02-07	770	770	743	744	84,100	744
2022-02-04	738	755	736	755	72,500	755
2022-02-03	743	749	732	742	68,100	742
2022-02-02	722	752	722	750	86,500	750
2022-02-01	727	737	711	715	119,800	715
2022-01-31	712	727	710	721	147,000	721
2022-01-28	714	714	692	706	123,300	706
2022-01-27	743	749	697	699	161,800	699
2022-01-26	722	743	722	736	80,200	736
2022-01-25	750	754	720	731	135,900	731
2022-01-24	755	757	738	754	65,800	754
2022-01-21	737	761	735	759	91,900	759
2022-01-20	749	758	733	752	149,000	752
2022-01-19	748	757	732	734	165,600	734
2022-01-18	754	779	752	761	131,000	761
2022-01-17	754	761	741	758	157,500	758
2022-01-14	762	763	740	754	318,600	754
2022-01-13	789	790	767	772	233,900	772
2022-01-12	793	804	790	792	174,500	792
2022-01-11	801	808	784	792	142,900	792
2022-01-07	823	823	788	802	220,500	802
2022-01-06	831	840	811	814	249,300	814
2022-01-05	878	880	836	836	311,700	836
2022-01-04	877	879	862	873	122,400	873

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 [2022年度]

3662 (株)エイチームの時系列データ [2022年度]