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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
