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 |
---|---|---|---|---|---|---|
2024-12-05 | 33 | 33 | 32 | 32 | 41,700 | 32 |
2024-12-04 | 34 | 34 | 33 | 33 | 19,000 | 33 |
2024-12-03 | 34 | 35 | 33 | 33 | 39,600 | 33 |
2024-12-02 | 32 | 34 | 32 | 34 | 235,800 | 34 |
2024-11-29 | 32 | 33 | 31 | 32 | 145,000 | 32 |
2024-11-28 | 32 | 33 | 31 | 31 | 264,400 | 31 |
2024-11-27 | 33 | 33 | 32 | 32 | 156,700 | 32 |
2024-11-26 | 32 | 34 | 32 | 33 | 22,200 | 33 |
2024-11-25 | 32 | 34 | 32 | 34 | 128,600 | 34 |
2024-11-22 | 34 | 34 | 32 | 33 | 268,700 | 33 |
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