5856 (株)エルアイイーエイチの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	34	34	33	33	8,800	33
2024-11-20	33	34	33	34	45,100	34
2024-11-19	34	35	33	34	116,900	34
2024-11-18	36	36	34	34	144,800	34
2024-11-15	36	36	35	35	322,600	35
2024-11-14	39	39	36	38	163,900	38
2024-11-13	36	40	36	39	481,700	39
2024-11-12	36	37	35	36	140,200	36
2024-11-11	36	37	35	36	268,500	36
2024-11-08	35	37	35	35	184,700	35
2024-11-07	35	36	34	35	124,200	35
2024-11-06	38	38	34	35	270,800	35
2024-11-05	39	39	37	38	73,900	38
2024-11-01	36	39	36	38	356,500	38
2024-10-31	38	39	36	37	633,100	37
2024-10-30	34	37	34	37	501,900	37
2024-10-29	36	36	34	34	481,000	34
2024-10-28	35	36	34	36	388,200	36
2024-10-25	32	35	31	35	459,300	35
2024-10-24	31	32	31	31	45,200	31
2024-10-23	32	32	31	31	98,100	31
2024-10-22	32	33	32	32	67,600	32
2024-10-21	32	33	32	32	38,800	32
2024-10-18	32	33	32	32	11,400	32
2024-10-17	33	33	32	33	50,400	33
2024-10-16	31	33	31	33	184,300	33
2024-10-15	32	32	29	32	711,100	32
2024-10-11	33	33	32	33	79,500	33
2024-10-10	33	34	32	32	206,400	32
2024-10-09	31	34	31	33	362,000	33
2024-10-08	32	32	31	31	20,800	31
2024-10-07	31	32	31	32	91,200	32
2024-10-04	31	32	30	31	319,000	31
2024-10-03	34	35	31	32	807,200	32
2024-10-02	32	36	30	34	781,000	34
2024-10-01	32	32	30	31	340,800	31
2024-09-30	29	35	28	32	1,711,500	32
2024-09-27	30	31	29	29	278,300	29
2024-09-26	31	31	29	30	495,200	30
2024-09-25	31	42	31	31	4,612,700	31
2024-09-24	29	29	28	29	26,400	29
2024-09-20	28	29	28	29	141,500	29
2024-09-19	28	29	28	28	34,800	28
2024-09-18	28	29	28	28	16,900	28
2024-09-17	29	30	28	28	47,900	28
2024-09-13	30	30	29	29	53,700	29
2024-09-12	30	30	28	29	133,800	29
2024-09-11	29	30	29	29	26,100	29
2024-09-10	30	30	29	29	55,500	29
2024-09-09	30	30	28	30	182,100	30
2024-09-06	31	32	30	31	83,900	31
2024-09-05	30	32	30	32	70,700	32
2024-09-04	31	32	31	31	119,000	31
2024-09-03	31	32	31	32	139,500	32
2024-09-02	32	32	31	31	37,400	31
2024-08-30	32	32	31	32	95,300	32
2024-08-29	32	32	31	32	92,000	32
2024-08-28	33	33	32	32	72,100	32
2024-08-27	32	33	31	31	102,500	31
2024-08-26	32	33	31	32	181,400	32
2024-08-23	32	33	32	32	142,900	32
2024-08-22	33	34	32	33	93,800	33
2024-08-21	32	33	32	33	76,400	33
2024-08-20	32	33	32	33	127,700	33
2024-08-19	33	34	31	31	223,100	31
2024-08-16	33	34	32	34	238,700	34
2024-08-15	33	33	31	33	562,700	33
2024-08-14	34	36	33	36	235,700	36
2024-08-13	32	34	32	34	164,600	34
2024-08-09	33	33	31	32	136,400	32
2024-08-08	31	34	31	33	389,700	33
2024-08-07	27	32	27	30	302,900	30
2024-08-06	28	29	27	27	186,500	27
2024-08-05	31	31	25	25	953,300	25
2024-08-02	35	35	32	32	368,000	32
2024-08-01	35	38	34	35	1,020,500	35
2024-07-31	31	35	30	34	816,200	34
2024-07-30	31	32	30	31	180,200	31
2024-07-29	32	32	29	31	955,300	31
2024-07-26	34	34	31	32	981,200	32
2024-07-25	36	36	34	34	228,100	34
2024-07-24	38	39	35	36	806,900	36
2024-07-23	38	38	38	38	3,800	38
2024-07-22	38	39	38	39	82,400	39
2024-07-19	39	39	38	38	27,200	38
2024-07-18	38	39	38	39	21,200	39
2024-07-17	38	39	38	38	24,900	38
2024-07-16	39	39	38	38	44,200	38
2024-07-12	38	39	38	39	19,400	39
2024-07-11	39	39	38	38	50,300	38
2024-07-10	39	39	38	39	9,600	39
2024-07-09	39	39	38	38	87,000	38
2024-07-08	39	39	38	38	164,300	38
2024-07-05	39	39	38	38	188,500	38
2024-07-04	39	40	39	40	266,600	40
2024-07-03	40	40	38	40	484,600	40
2024-07-02	40	40	39	40	6,600	40
2024-07-01	39	40	39	40	205,100	40
2024-06-28	39	40	39	39	62,400	39
2024-06-27	40	40	39	40	56,900	40
2024-06-26	40	40	39	39	226,200	39
2024-06-25	39	40	39	40	243,900	40
2024-06-24	39	40	39	39	214,700	39
2024-06-21	40	40	39	39	15,700	39
2024-06-20	39	40	39	40	133,000	40
2024-06-19	40	40	39	39	54,800	39
2024-06-18	40	40	39	39	77,700	39
2024-06-17	40	40	39	39	51,000	39
2024-06-14	40	40	39	40	35,800	40
2024-06-13	40	40	39	40	45,600	40
2024-06-12	40	40	39	40	46,500	40
2024-06-11	40	40	39	40	37,200	40
2024-06-10	39	40	39	40	80,900	40
2024-06-07	39	40	39	39	33,600	39
2024-06-06	41	41	39	39	126,600	39
2024-06-05	40	41	39	40	93,000	40
2024-06-04	41	41	40	40	118,700	40
2024-06-03	40	41	39	41	113,800	41
2024-05-31	41	41	39	39	210,100	39
2024-05-30	40	40	39	40	130,700	40
2024-05-29	41	41	40	40	17,500	40
2024-05-28	41	41	40	40	74,800	40
2024-05-27	40	41	39	41	80,900	41
2024-05-24	40	41	39	39	118,500	39
2024-05-23	40	41	39	40	307,400	40
2024-05-22	40	41	39	40	441,400	40
2024-05-21	39	40	39	39	142,000	39
2024-05-20	40	40	39	40	71,500	40
2024-05-17	40	40	39	40	197,800	40
2024-05-16	40	41	39	40	236,000	40
2024-05-15	42	42	40	40	816,200	40
2024-05-14	48	52	42	44	5,249,700	44
2024-05-13	40	41	40	40	31,100	40
2024-05-10	40	41	40	41	27,600	41
2024-05-09	41	41	40	41	25,400	41
2024-05-08	41	41	40	41	16,200	41
2024-05-07	41	41	40	41	21,300	41
2024-05-02	40	41	40	41	14,600	41
2024-05-01	40	41	40	40	38,900	40
2024-04-30	40	41	40	40	38,400	40
2024-04-26	39	41	39	39	35,400	39
2024-04-25	40	41	39	40	103,400	40
2024-04-24	40	41	40	40	43,100	40
2024-04-23	40	41	39	40	67,700	40
2024-04-22	40	40	39	39	103,700	39
2024-04-19	40	41	39	40	284,700	40
2024-04-18	42	42	40	40	251,600	40
2024-04-17	42	42	41	42	86,000	42
2024-04-16	42	43	42	42	20,800	42
2024-04-15	42	43	42	42	39,400	42
2024-04-12	42	43	42	43	28,200	43
2024-04-11	42	43	42	42	20,400	42
2024-04-10	42	43	42	42	113,600	42
2024-04-09	42	43	41	43	77,900	43
2024-04-08	42	43	42	43	42,100	43
2024-04-05	42	43	42	43	29,000	43
2024-04-04	43	43	42	43	90,700	43
2024-04-03	42	43	41	42	112,800	42
2024-04-02	44	44	41	42	285,400	42
2024-04-01	44	44	43	43	58,900	43
2024-03-29	44	44	43	44	82,100	44
2024-03-28	43	44	43	44	97,100	44
2024-03-27	44	44	43	43	50,600	43
2024-03-26	44	45	43	43	255,000	43
2024-03-25	46	46	44	45	84,700	45
2024-03-22	46	46	45	46	97,800	46
2024-03-21	46	46	45	46	13,500	46
2024-03-19	46	46	45	45	58,800	45
2024-03-18	45	47	45	46	127,400	46
2024-03-15	45	46	45	45	68,800	45
2024-03-14	45	46	44	44	106,100	44
2024-03-13	45	46	44	46	146,800	46
2024-03-12	45	45	44	44	115,800	44
2024-03-11	44	45	43	44	330,800	44
2024-03-08	48	48	44	45	745,100	45
2024-03-07	55	56	45	47	2,566,800	47
2024-03-06	47	58	46	58	5,234,600	58
2024-03-05	46	48	45	45	350,200	45
2024-03-04	45	46	43	46	288,400	46
2024-03-01	44	49	43	45	594,800	45
2024-02-29	44	46	43	44	303,000	44
2024-02-28	42	47	41	45	646,300	45
2024-02-27	42	42	41	41	26,800	41
2024-02-26	42	42	41	42	28,800	42
2024-02-22	42	42	41	42	24,000	42
2024-02-21	41	43	41	42	305,700	42
2024-02-20	41	42	40	41	21,900	41
2024-02-19	41	41	40	40	73,100	40
2024-02-16	41	42	40	41	198,500	41
2024-02-15	41	42	41	42	120,800	42
2024-02-14	42	43	42	43	19,000	43
2024-02-13	42	43	42	42	56,900	42
2024-02-09	43	44	41	42	543,200	42
2024-02-08	44	45	43	45	67,600	45
2024-02-07	44	44	43	43	48,500	43
2024-02-06	43	45	43	44	194,100	44
2024-02-05	44	44	43	43	8,700	43
2024-02-02	43	44	43	44	18,700	44
2024-02-01	44	44	43	44	3,700	44
2024-01-31	44	44	43	44	15,300	44
2024-01-30	43	44	43	44	21,900	44
2024-01-29	44	44	43	44	26,800	44
2024-01-26	44	44	43	44	25,400	44
2024-01-25	43	44	43	44	8,300	44
2024-01-24	43	44	43	43	38,800	43
2024-01-23	44	44	43	43	53,900	43
2024-01-22	43	44	43	44	74,800	44
2024-01-19	43	44	43	44	21,400	44
2024-01-18	42	44	42	43	69,400	43
2024-01-17	43	43	42	42	109,600	42
2024-01-16	45	45	43	43	204,900	43
2024-01-15	44	45	43	44	203,700	44
2024-01-12	45	46	44	45	66,100	45
2024-01-11	43	46	43	46	284,100	46
2024-01-10	43	44	43	43	59,700	43
2024-01-09	43	44	43	43	40,200	43
2024-01-05	43	44	43	43	25,500	43
2024-01-04	43	44	42	43	87,400	43

分割・併合履歴： [2009-07-31]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

5856 (株)エルアイイーエイチ の時系列データ [2024年度]

5856 (株)エルアイイーエイチの時系列データ [2024年度]