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
2024-12-053333323241,70032
2024-12-043434333319,00033
2024-12-033435333339,60033
2024-12-0232343234235,80034
2024-11-2932333132145,00032
2024-11-2832333131264,40031
2024-11-2733333232156,70032
2024-11-263234323322,20033
2024-11-2532343234128,60034
2024-11-2234343233268,70033
2024-11-21343433338,80033
2024-11-203334333445,10034
2024-11-1934353334116,90034
2024-11-1836363434144,80034
2024-11-1536363535322,60035
2024-11-1439393638163,90038
2024-11-1336403639481,70039
2024-11-1236373536140,20036
2024-11-1136373536268,50036
2024-11-0835373535184,70035
2024-11-0735363435124,20035
2024-11-0638383435270,80035
2024-11-053939373873,90038
2024-11-0136393638356,50038
2024-10-3138393637633,10037
2024-10-3034373437501,90037
2024-10-2936363434481,00034
2024-10-2835363436388,20036
2024-10-2532353135459,30035
2024-10-243132313145,20031
2024-10-233232313198,10031
2024-10-223233323267,60032
2024-10-213233323238,80032
2024-10-183233323211,40032
2024-10-173333323350,40033
2024-10-1631333133184,30033
2024-10-1532322932711,10032
2024-10-113333323379,50033
2024-10-1033343232206,40032
2024-10-0931343133362,00033
2024-10-083232313120,80031
2024-10-073132313291,20032
2024-10-0431323031319,00031
2024-10-0334353132807,20032
2024-10-0232363034781,00034
2024-10-0132323031340,80031
2024-09-30293528321,711,50032
2024-09-2730312929278,30029
2024-09-2631312930495,20030
2024-09-25314231314,612,70031
2024-09-242929282926,40029
2024-09-2028292829141,50029
2024-09-192829282834,80028
2024-09-182829282816,90028
2024-09-172930282847,90028
2024-09-133030292953,70029
2024-09-1230302829133,80029
2024-09-112930292926,10029
2024-09-103030292955,50029
2024-09-0930302830182,10030
2024-09-063132303183,90031
2024-09-053032303270,70032
2024-09-0431323131119,00031
2024-09-0331323132139,50032
2024-09-023232313137,40031
2024-08-303232313295,30032
2024-08-293232313292,00032
2024-08-283333323272,10032
2024-08-2732333131102,50031
2024-08-2632333132181,40032
2024-08-2332333232142,90032
2024-08-223334323393,80033
2024-08-213233323376,40033
2024-08-2032333233127,70033
2024-08-1933343131223,10031
2024-08-1633343234238,70034
2024-08-1533333133562,70033
2024-08-1434363336235,70036
2024-08-1332343234164,60034
2024-08-0933333132136,40032
2024-08-0831343133389,70033
2024-08-0727322730302,90030
2024-08-0628292727186,50027
2024-08-0531312525953,30025
2024-08-0235353232368,00032
2024-08-01353834351,020,50035
2024-07-3131353034816,20034
2024-07-3031323031180,20031
2024-07-2932322931955,30031
2024-07-2634343132981,20032
2024-07-2536363434228,10034
2024-07-2438393536806,90036
2024-07-23383838383,80038
2024-07-223839383982,40039
2024-07-193939383827,20038
2024-07-183839383921,20039
2024-07-173839383824,90038
2024-07-163939383844,20038
2024-07-123839383919,40039
2024-07-113939383850,30038
2024-07-10393938399,60039
2024-07-093939383887,00038
2024-07-0839393838164,30038
2024-07-0539393838188,50038
2024-07-0439403940266,60040
2024-07-0340403840484,60040
2024-07-02404039406,60040
2024-07-0139403940205,10040
2024-06-283940393962,40039
2024-06-274040394056,90040
2024-06-2640403939226,20039
2024-06-2539403940243,90040
2024-06-2439403939214,70039
2024-06-214040393915,70039
2024-06-2039403940133,00040
2024-06-194040393954,80039
2024-06-184040393977,70039
2024-06-174040393951,00039
2024-06-144040394035,80040
2024-06-134040394045,60040
2024-06-124040394046,50040
2024-06-114040394037,20040
2024-06-103940394080,90040
2024-06-073940393933,60039
2024-06-0641413939126,60039
2024-06-054041394093,00040
2024-06-0441414040118,70040
2024-06-0340413941113,80041
2024-05-3141413939210,10039
2024-05-3040403940130,70040
2024-05-294141404017,50040
2024-05-284141404074,80040
2024-05-274041394180,90041
2024-05-2440413939118,50039
2024-05-2340413940307,40040
2024-05-2240413940441,40040
2024-05-2139403939142,00039
2024-05-204040394071,50040
2024-05-1740403940197,80040
2024-05-1640413940236,00040
2024-05-1542424040816,20040
2024-05-14485242445,249,70044
2024-05-134041404031,10040
2024-05-104041404127,60041
2024-05-094141404125,40041
2024-05-084141404116,20041
2024-05-074141404121,30041
2024-05-024041404114,60041
2024-05-014041404038,90040
2024-04-304041404038,40040
2024-04-263941393935,40039
2024-04-2540413940103,40040
2024-04-244041404043,10040
2024-04-234041394067,70040
2024-04-2240403939103,70039
2024-04-1940413940284,70040
2024-04-1842424040251,60040
2024-04-174242414286,00042
2024-04-164243424220,80042
2024-04-154243424239,40042
2024-04-124243424328,20043
2024-04-114243424220,40042
2024-04-1042434242113,60042
2024-04-094243414377,90043
2024-04-084243424342,10043
2024-04-054243424329,00043
2024-04-044343424390,70043
2024-04-0342434142112,80042
2024-04-0244444142285,40042
2024-04-014444434358,90043
2024-03-294444434482,10044
2024-03-284344434497,10044
2024-03-274444434350,60043
2024-03-2644454343255,00043
2024-03-254646444584,70045
2024-03-224646454697,80046
2024-03-214646454613,50046
2024-03-194646454558,80045
2024-03-1845474546127,40046
2024-03-154546454568,80045
2024-03-1445464444106,10044
2024-03-1345464446146,80046
2024-03-1245454444115,80044
2024-03-1144454344330,80044
2024-03-0848484445745,10045
2024-03-07555645472,566,80047
2024-03-06475846585,234,60058
2024-03-0546484545350,20045
2024-03-0445464346288,40046
2024-03-0144494345594,80045
2024-02-2944464344303,00044
2024-02-2842474145646,30045
2024-02-274242414126,80041
2024-02-264242414228,80042
2024-02-224242414224,00042
2024-02-2141434142305,70042
2024-02-204142404121,90041
2024-02-194141404073,10040
2024-02-1641424041198,50041
2024-02-1541424142120,80042
2024-02-144243424319,00043
2024-02-134243424256,90042
2024-02-0943444142543,20042
2024-02-084445434567,60045
2024-02-074444434348,50043
2024-02-0643454344194,10044
2024-02-05444443438,70043
2024-02-024344434418,70044
2024-02-01444443443,70044
2024-01-314444434415,30044
2024-01-304344434421,90044
2024-01-294444434426,80044
2024-01-264444434425,40044
2024-01-25434443448,30044
2024-01-244344434338,80043
2024-01-234444434353,90043
2024-01-224344434474,80044
2024-01-194344434421,40044
2024-01-184244424369,40043
2024-01-1743434242109,60042
2024-01-1645454343204,90043
2024-01-1544454344203,70044
2024-01-124546444566,10045
2024-01-1143464346284,10046
2024-01-104344434359,70043
2024-01-094344434340,20043
2024-01-054344434325,50043
2024-01-044344424387,40043

分割・併合履歴 : [2009-07-31]1株→0.1株