5856 (株)エルアイイーエイチの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	39	41	36	39	1,446,800	39
2025-04-03	42	43	40	40	887,600	40
2025-04-02	42	46	39	44	1,493,300	44
2025-04-01	45	56	34	41	3,671,300	41
2025-03-31	45	47	43	45	1,610,000	45
2025-03-28	51	51	46	48	1,227,800	48
2025-03-27	50	53	50	50	1,121,500	50
2025-03-26	51	51	49	50	375,600	50
2025-03-25	54	54	50	50	621,800	50
2025-03-24	49	55	48	54	2,391,000	54
2025-03-21	46	48	45	47	784,800	47
2025-03-19	53	53	45	48	3,672,700	48
2025-03-18	49	64	46	55	8,783,800	55
2025-03-17	51	51	48	48	694,400	48
2025-03-14	50	51	47	50	1,298,300	50
2025-03-13	43	50	43	50	1,673,100	50
2025-03-12	44	45	42	44	482,400	44
2025-03-11	47	47	44	44	689,000	44
2025-03-10	43	47	42	45	1,144,000	45
2025-03-07	43	43	40	41	440,300	41
2025-03-06	40	48	40	42	1,926,200	42
2025-03-05	38	44	38	40	915,600	40
2025-03-04	38	39	36	39	482,700	39
2025-03-03	39	39	37	39	288,800	39
2025-02-28	39	40	37	39	633,000	39
2025-02-27	39	45	38	39	1,354,600	39
2025-02-26	38	39	36	39	526,700	39
2025-02-25	37	50	36	38	4,601,900	38
2025-02-21	39	39	36	37	742,700	37
2025-02-20	38	40	36	38	681,800	38
2025-02-19	35	40	34	40	1,737,700	40
2025-02-18	35	36	34	35	380,700	35
2025-02-17	33	36	32	36	340,700	36
2025-02-14	35	35	33	33	331,800	33
2025-02-13	34	36	34	35	118,000	35
2025-02-12	35	35	34	34	30,200	34
2025-02-10	34	36	33	36	165,300	36
2025-02-07	34	35	33	34	72,800	34
2025-02-06	34	35	34	35	129,000	35
2025-02-05	34	34	33	34	6,600	34
2025-02-04	34	34	33	34	178,800	34
2025-02-03	35	35	33	33	134,800	33
2025-01-31	34	36	34	36	168,600	36
2025-01-30	34	35	34	35	26,800	35
2025-01-29	34	35	33	35	87,500	35
2025-01-28	35	35	33	33	231,900	33
2025-01-27	33	36	33	34	934,800	34
2025-01-24	32	33	32	33	21,900	33
2025-01-23	31	32	31	32	133,200	32
2025-01-22	32	32	31	31	102,600	31
2025-01-21	31	31	31	31	10,300	31
2025-01-20	32	32	31	31	31,600	31
2025-01-17	31	32	31	31	33,300	31
2025-01-16	31	32	31	31	8,400	31
2025-01-15	32	32	31	32	29,400	32
2025-01-14	32	32	31	32	42,200	32
2025-01-10	33	33	31	32	52,000	32
2025-01-09	32	33	31	33	39,900	33
2025-01-08	32	33	32	32	57,000	32
2025-01-07	32	33	32	32	22,600	32
2025-01-06	31	33	31	33	48,600	33

分割・併合履歴： [2009-07-31]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03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 [2025年度]

5856 (株)エルアイイーエイチの時系列データ [2025年度]