3662 (株)エイチームの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	565	577	562	574	61,000	574
2023-12-28	557	564	551	564	77,800	564
2023-12-27	537	558	535	558	126,700	558
2023-12-26	533	538	528	533	204,800	533
2023-12-25	543	547	538	538	78,900	538
2023-12-22	537	550	537	544	114,800	544
2023-12-21	559	562	540	543	219,000	543
2023-12-20	569	576	562	563	80,300	563
2023-12-19	565	565	557	565	73,300	565
2023-12-18	573	574	559	560	77,300	560
2023-12-15	578	581	570	573	85,000	573
2023-12-14	581	589	571	574	86,700	574
2023-12-13	562	578	562	574	94,600	574
2023-12-12	585	592	567	568	206,900	568
2023-12-11	585	594	577	583	321,300	583
2023-12-08	637	640	632	635	90,100	635
2023-12-07	661	661	646	647	91,200	647
2023-12-06	657	667	657	664	56,200	664
2023-12-05	669	676	657	658	60,200	658
2023-12-04	675	682	668	678	56,200	678
2023-12-01	684	684	672	673	42,500	673
2023-11-30	677	693	677	684	97,600	684
2023-11-29	663	677	663	675	67,900	675
2023-11-28	671	672	661	666	58,600	666
2023-11-27	674	680	669	671	33,000	671
2023-11-24	670	680	669	674	48,600	674
2023-11-22	681	684	671	672	48,900	672
2023-11-21	672	684	671	681	127,100	681
2023-11-20	654	669	647	666	115,600	666
2023-11-17	655	655	638	650	73,000	650
2023-11-16	651	653	645	652	65,600	652
2023-11-15	651	653	642	649	57,300	649
2023-11-14	654	658	638	646	54,700	646
2023-11-13	650	654	644	653	62,300	653
2023-11-10	640	650	628	650	123,500	650
2023-11-09	641	646	634	646	67,600	646
2023-11-08	631	640	630	640	84,300	640
2023-11-07	632	635	623	631	67,800	631
2023-11-06	628	634	625	629	72,900	629
2023-11-02	611	624	610	623	84,000	623
2023-11-01	613	617	609	614	71,000	614
2023-10-31	597	617	588	610	180,200	610
2023-10-30	595	609	589	597	116,800	597
2023-10-27	585	597	585	597	83,900	597
2023-10-26	576	595	576	588	111,700	588
2023-10-25	569	595	569	591	331,400	591
2023-10-24	546	569	544	567	91,400	567
2023-10-23	554	556	546	549	58,700	549
2023-10-20	550	558	543	555	91,700	555
2023-10-19	560	560	553	553	65,100	553
2023-10-18	569	569	552	565	62,400	565
2023-10-17	558	564	554	561	121,300	561
2023-10-16	565	570	546	549	236,000	549
2023-10-13	583	583	569	569	157,000	569
2023-10-12	585	585	577	582	81,800	582
2023-10-11	592	594	585	585	74,900	585
2023-10-10	600	600	585	594	92,500	594
2023-10-06	598	606	594	596	103,600	596
2023-10-05	585	598	585	598	71,500	598
2023-10-04	573	590	568	584	154,500	584
2023-10-03	593	593	580	580	168,200	580
2023-10-02	610	613	592	592	92,400	592
2023-09-29	609	615	605	606	41,600	606
2023-09-28	611	616	608	610	50,400	610
2023-09-27	609	618	603	618	75,900	618
2023-09-26	610	615	610	611	34,600	611
2023-09-25	613	620	611	617	108,100	617
2023-09-22	591	612	591	610	123,800	610
2023-09-21	600	602	587	595	193,800	595
2023-09-20	605	608	601	601	82,000	601
2023-09-19	607	607	599	607	132,200	607
2023-09-15	613	614	601	604	168,500	604
2023-09-14	628	628	605	605	153,400	605
2023-09-13	613	633	612	622	218,500	622
2023-09-12	610	620	603	610	216,800	610
2023-09-11	621	627	590	609	794,100	609
2023-09-08	675	684	666	669	197,400	669
2023-09-07	683	692	675	679	83,300	679
2023-09-06	697	697	686	686	41,500	686
2023-09-05	692	696	686	696	58,000	696
2023-09-04	688	693	684	691	50,700	691
2023-09-01	684	687	678	686	37,200	686
2023-08-31	682	689	681	684	31,100	684
2023-08-30	686	687	681	685	29,900	685
2023-08-29	672	687	672	687	71,800	687
2023-08-28	685	685	668	673	43,300	673
2023-08-25	671	679	665	674	76,000	674
2023-08-24	651	681	651	679	92,300	679
2023-08-23	642	656	642	654	76,200	654
2023-08-22	648	649	640	647	53,400	647
2023-08-21	644	654	640	648	65,600	648
2023-08-18	644	646	637	640	81,300	640
2023-08-17	663	663	643	648	138,700	648
2023-08-16	668	669	662	664	48,500	664
2023-08-15	675	675	662	670	45,600	670
2023-08-14	676	677	664	670	52,800	670
2023-08-10	670	675	663	674	69,300	674
2023-08-09	662	670	658	666	49,000	666
2023-08-08	678	678	663	665	65,500	665
2023-08-07	667	678	663	678	53,500	678
2023-08-04	669	678	668	674	39,600	674
2023-08-03	672	676	667	669	105,500	669
2023-08-02	680	683	676	680	58,900	680
2023-08-01	688	700	681	682	67,400	682
2023-07-31	692	703	688	688	70,100	688
2023-07-28	684	692	675	689	169,900	689
2023-07-27	708	716	707	715	241,200	715
2023-07-26	712	712	698	711	115,100	711
2023-07-25	710	720	704	708	132,400	708
2023-07-24	720	720	707	709	83,000	709
2023-07-21	720	720	706	714	136,200	714
2023-07-20	724	727	714	716	63,500	716
2023-07-19	716	724	716	723	99,700	723
2023-07-18	714	719	700	711	147,900	711
2023-07-14	727	728	706	714	185,200	714
2023-07-13	724	727	717	726	119,000	726
2023-07-12	715	723	708	710	144,800	710
2023-07-11	710	718	708	711	109,600	711
2023-07-10	695	712	686	704	149,400	704
2023-07-07	680	706	679	691	152,500	691
2023-07-06	683	687	678	686	78,400	686
2023-07-05	685	690	678	690	85,000	690
2023-07-04	683	690	675	689	122,600	689
2023-07-03	683	700	682	689	151,600	689
2023-06-30	675	681	668	679	74,000	679
2023-06-29	671	684	671	680	99,800	680
2023-06-28	669	671	661	671	74,900	671
2023-06-27	665	665	654	660	102,100	660
2023-06-26	667	675	662	668	104,500	668
2023-06-23	680	683	664	667	152,200	667
2023-06-22	676	680	672	675	85,300	675
2023-06-21	687	690	674	678	181,000	678
2023-06-20	695	695	684	687	127,700	687
2023-06-19	698	700	689	694	89,000	694
2023-06-16	693	700	688	693	98,200	693
2023-06-15	694	694	682	686	118,600	686
2023-06-14	698	721	690	692	220,000	692
2023-06-13	698	712	692	695	174,100	695
2023-06-12	702	709	682	695	384,700	695
2023-06-09	745	745	731	731	134,000	731
2023-06-08	757	760	731	736	175,600	736
2023-06-07	753	767	742	762	128,400	762
2023-06-06	740	759	734	752	129,000	752
2023-06-05	722	747	715	743	154,500	743
2023-06-02	709	724	705	717	73,300	717
2023-06-01	702	709	696	707	39,200	707
2023-05-31	702	706	696	702	56,900	702
2023-05-30	723	727	700	713	93,500	713
2023-05-29	721	726	714	723	72,800	723
2023-05-26	699	717	692	715	121,600	715
2023-05-25	730	739	703	703	326,800	703
2023-05-24	690	696	686	694	45,600	694
2023-05-23	703	706	686	693	63,800	693
2023-05-22	696	703	694	703	48,500	703
2023-05-19	692	703	692	698	68,300	698
2023-05-18	703	703	688	693	63,200	693
2023-05-17	693	697	685	695	66,400	695
2023-05-16	700	704	690	693	66,800	693
2023-05-15	700	701	692	699	62,500	699
2023-05-12	688	697	685	697	73,900	697
2023-05-11	679	691	678	688	35,700	688
2023-05-10	689	689	674	679	70,400	679
2023-05-09	691	697	686	689	56,700	689
2023-05-08	681	699	681	690	102,400	690
2023-05-02	675	678	665	678	71,300	678
2023-05-01	675	680	667	679	52,400	679
2023-04-28	676	680	671	671	70,000	671
2023-04-27	678	684	673	681	250,100	681
2023-04-26	681	685	669	678	78,400	678
2023-04-25	683	701	683	687	104,700	687
2023-04-24	668	683	666	676	61,500	676
2023-04-21	667	676	662	668	72,000	668
2023-04-20	668	680	667	672	52,700	672
2023-04-19	685	685	674	674	68,700	674
2023-04-18	674	685	674	685	76,600	685
2023-04-17	679	679	666	674	57,100	674
2023-04-14	679	682	670	676	86,600	676
2023-04-13	665	678	662	674	69,000	674
2023-04-12	661	670	653	668	82,400	668
2023-04-11	656	660	653	660	64,800	660
2023-04-10	642	654	640	650	82,600	650
2023-04-07	655	655	641	642	79,300	642
2023-04-06	654	656	643	646	146,400	646
2023-04-05	663	667	657	659	87,300	659
2023-04-04	668	669	660	667	96,800	667
2023-04-03	671	679	665	666	62,600	666
2023-03-31	673	679	665	668	64,100	668
2023-03-30	673	689	669	670	86,600	670
2023-03-29	667	672	661	672	81,900	672
2023-03-28	681	682	662	662	97,900	662
2023-03-27	677	683	672	675	55,900	675
2023-03-24	680	680	666	678	77,900	678
2023-03-23	679	684	672	684	64,600	684
2023-03-22	687	693	678	681	104,200	681
2023-03-20	691	696	672	677	95,500	677
2023-03-17	686	707	681	704	93,700	704
2023-03-16	685	687	665	676	152,700	676
2023-03-15	702	708	691	695	129,300	695
2023-03-14	700	700	687	687	130,200	687
2023-03-13	713	723	695	707	295,800	707
2023-03-10	795	798	770	773	185,100	773
2023-03-09	799	807	792	805	66,600	805
2023-03-08	795	806	788	800	78,200	800
2023-03-07	792	799	786	798	70,800	798
2023-03-06	789	798	786	792	97,700	792
2023-03-03	777	787	774	783	55,200	783
2023-03-02	773	780	768	780	43,700	780
2023-03-01	769	774	765	772	30,500	772
2023-02-28	757	774	757	771	34,300	771
2023-02-27	760	768	756	761	50,300	761
2023-02-24	759	769	753	764	50,300	764
2023-02-22	776	776	753	759	134,000	759
2023-02-21	794	800	785	789	43,200	789
2023-02-20	788	790	778	789	37,600	789
2023-02-17	788	788	777	779	25,200	779
2023-02-16	773	791	773	791	41,300	791
2023-02-15	780	780	761	769	41,100	769
2023-02-14	775	784	773	779	23,900	779
2023-02-13	770	775	759	772	42,100	772
2023-02-10	791	794	772	778	45,700	778
2023-02-09	798	808	793	801	59,900	801
2023-02-08	786	800	782	799	57,600	799
2023-02-07	793	800	786	786	32,300	786
2023-02-06	776	791	775	788	36,700	788
2023-02-03	780	794	776	777	40,500	777
2023-02-02	787	787	779	779	21,800	779
2023-02-01	789	805	783	787	73,600	787
2023-01-31	771	786	769	785	42,800	785
2023-01-30	784	791	774	780	48,700	780
2023-01-27	782	788	778	784	80,600	784
2023-01-26	784	790	771	774	81,800	774
2023-01-25	800	804	784	784	141,000	784
2023-01-24	779	818	779	808	507,600	808
2023-01-23	773	777	765	771	68,200	771
2023-01-20	756	763	752	763	70,100	763
2023-01-19	741	755	738	753	80,300	753
2023-01-18	735	749	732	748	98,600	748
2023-01-17	739	747	726	733	111,400	733
2023-01-16	724	740	723	733	93,500	733
2023-01-13	715	727	702	725	114,600	725
2023-01-12	724	726	715	724	41,500	724
2023-01-11	714	725	714	719	43,300	719
2023-01-10	707	716	705	713	68,200	713
2023-01-06	697	702	685	702	84,100	702
2023-01-05	704	709	694	700	100,200	700
2023-01-04	728	730	702	705	109,000	705

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

2024年04月
日	月	火	水	木	金	土
« 03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

3662 (株)エイチーム の時系列データ [2023年度]

3662 (株)エイチームの時系列データ [2023年度]