5856 (株)エルアイイーエイチの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	54	55	53	54	82,100	54
2021-12-29	52	54	51	53	77,500	53
2021-12-28	53	53	51	51	77,900	51
2021-12-27	53	53	52	52	55,800	52
2021-12-24	54	54	53	53	47,000	53
2021-12-23	52	54	51	54	135,300	54
2021-12-22	52	53	52	52	66,000	52
2021-12-21	52	53	52	52	77,000	52
2021-12-20	54	55	52	52	181,600	52
2021-12-17	54	55	54	54	414,400	54
2021-12-16	54	55	54	54	43,300	54
2021-12-15	54	55	54	55	52,500	55
2021-12-14	54	55	54	54	347,700	54
2021-12-13	56	56	55	55	379,000	55
2021-12-10	56	57	55	55	45,600	55
2021-12-09	56	57	55	56	57,600	56
2021-12-08	56	56	55	55	70,800	55
2021-12-07	55	56	54	55	67,800	55
2021-12-06	56	56	54	55	67,300	55
2021-12-03	56	57	55	56	74,300	56
2021-12-02	57	57	55	55	223,200	55
2021-12-01	57	58	56	57	57,900	57
2021-11-30	58	59	57	57	84,100	57
2021-11-29	60	60	57	58	92,800	58
2021-11-26	59	60	58	60	88,900	60
2021-11-25	59	60	59	59	67,900	59
2021-11-24	58	60	58	60	122,600	60
2021-11-22	61	61	56	57	367,600	57
2021-11-19	62	63	61	61	76,700	61
2021-11-18	63	63	62	62	66,900	62
2021-11-17	63	64	63	64	65,600	64
2021-11-16	64	64	63	63	80,300	63
2021-11-15	64	64	63	64	53,900	64
2021-11-12	64	65	62	64	211,500	64
2021-11-11	65	65	63	64	59,700	64
2021-11-10	63	64	63	64	75,300	64
2021-11-09	63	64	63	63	52,100	63
2021-11-08	64	65	63	63	70,700	63
2021-11-05	65	65	64	64	5,600	64
2021-11-04	64	65	64	64	17,600	64
2021-11-02	65	65	64	64	18,900	64
2021-11-01	65	65	64	64	39,900	64
2021-10-29	66	66	64	64	27,600	64
2021-10-28	65	65	64	65	26,800	65
2021-10-27	66	66	65	66	22,600	66
2021-10-26	64	66	64	66	157,200	66
2021-10-25	64	65	64	64	21,500	64
2021-10-22	65	65	64	64	15,600	64
2021-10-21	66	66	64	64	35,900	64
2021-10-20	66	66	65	65	11,400	65
2021-10-19	66	66	65	65	37,000	65
2021-10-18	65	66	65	66	24,200	66
2021-10-15	66	66	65	66	27,800	66
2021-10-14	65	66	65	66	25,400	66
2021-10-13	65	66	65	65	33,400	65
2021-10-12	65	66	65	65	20,700	65
2021-10-11	65	66	65	65	20,600	65
2021-10-08	65	66	64	66	28,000	66
2021-10-07	64	65	64	64	20,500	64
2021-10-06	65	65	64	64	61,400	64
2021-10-05	65	65	64	65	54,400	65
2021-10-04	67	67	65	66	16,200	66
2021-10-01	66	67	65	67	36,100	67
2021-09-30	66	66	65	65	65,800	65
2021-09-29	65	66	64	65	27,900	65
2021-09-28	66	66	64	65	63,700	65
2021-09-27	66	67	65	65	90,800	65
2021-09-24	65	66	65	65	88,600	65
2021-09-22	65	66	64	65	145,100	65
2021-09-21	66	67	65	65	133,000	65
2021-09-17	67	67	66	67	42,700	67
2021-09-16	67	68	66	66	106,500	66
2021-09-15	67	68	67	67	50,300	67
2021-09-14	67	68	67	67	40,200	67
2021-09-13	68	68	67	67	61,200	67
2021-09-10	67	68	67	67	40,700	67
2021-09-09	67	68	67	67	26,100	67
2021-09-08	68	68	67	67	59,700	67
2021-09-07	67	68	67	68	70,800	68
2021-09-06	68	68	67	67	16,800	67
2021-09-03	67	68	67	67	14,200	67
2021-09-02	67	68	67	67	96,000	67
2021-09-01	68	68	67	67	19,500	67
2021-08-31	68	68	67	68	31,000	68
2021-08-30	67	68	67	68	18,300	68
2021-08-27	68	68	67	67	38,900	67
2021-08-26	68	68	67	68	128,600	68
2021-08-25	66	68	65	68	94,300	68
2021-08-24	65	66	65	66	29,000	66
2021-08-23	66	66	65	66	22,600	66
2021-08-20	65	66	65	65	51,600	65
2021-08-19	65	67	65	65	58,100	65
2021-08-18	66	67	65	66	98,700	66
2021-08-17	67	67	66	66	53,900	66
2021-08-16	67	67	65	67	203,900	67
2021-08-13	65	67	64	67	834,000	67
2021-08-12	71	72	70	72	86,500	72
2021-08-11	70	71	69	71	129,900	71
2021-08-10	69	70	69	70	33,500	70
2021-08-06	69	70	69	69	84,500	69
2021-08-05	69	70	69	70	48,400	70
2021-08-04	70	71	69	70	174,400	70
2021-08-03	71	71	70	70	32,400	70
2021-08-02	70	71	70	71	39,500	71
2021-07-30	70	71	70	70	20,500	70
2021-07-29	70	71	70	70	44,500	70
2021-07-28	71	72	70	71	64,600	71
2021-07-27	70	72	70	71	43,400	71
2021-07-26	70	71	70	71	60,700	71
2021-07-21	70	71	70	70	33,000	70
2021-07-20	70	71	70	71	108,400	71
2021-07-19	71	72	70	71	69,200	71
2021-07-16	71	73	70	72	356,100	72
2021-07-15	72	73	71	71	88,400	71
2021-07-14	72	72	71	72	133,800	72
2021-07-13	72	72	71	72	20,500	72
2021-07-12	71	72	71	72	50,500	72
2021-07-09	72	72	71	71	208,100	71
2021-07-08	72	73	72	72	48,600	72
2021-07-07	72	73	72	72	26,700	72
2021-07-06	72	73	72	72	55,400	72
2021-07-05	73	73	72	73	36,600	73
2021-07-02	72	73	72	72	58,800	72
2021-07-01	72	73	71	72	240,300	72
2021-06-30	73	73	72	72	31,900	72
2021-06-29	73	73	72	72	59,500	72
2021-06-28	72	73	72	73	41,500	73
2021-06-25	73	73	72	73	6,400	73
2021-06-24	73	73	72	72	16,200	72
2021-06-23	73	73	71	73	210,100	73
2021-06-22	73	74	72	73	124,800	73
2021-06-21	73	73	71	72	270,700	72
2021-06-18	73	74	73	73	77,600	73
2021-06-17	75	75	73	73	51,100	73
2021-06-16	74	75	73	73	37,600	73
2021-06-15	75	75	73	73	77,100	73
2021-06-14	73	75	73	75	169,100	75
2021-06-11	75	75	74	75	40,600	75
2021-06-10	73	75	73	75	119,200	75
2021-06-09	73	75	73	73	223,200	73
2021-06-08	73	74	73	73	50,000	73
2021-06-07	73	74	72	73	38,900	73
2021-06-04	73	74	73	73	22,000	73
2021-06-03	74	74	72	74	68,400	74
2021-06-02	74	74	72	74	94,100	74
2021-06-01	74	74	73	74	78,500	74
2021-05-31	74	74	73	73	35,400	73
2021-05-28	73	74	73	73	216,500	73
2021-05-27	73	74	73	74	22,700	74
2021-05-26	74	74	73	74	39,000	74
2021-05-25	73	74	73	74	158,100	74
2021-05-24	75	75	73	74	48,800	74
2021-05-21	74	75	73	74	57,800	74
2021-05-20	75	75	73	74	97,300	74
2021-05-19	74	75	73	74	114,200	74
2021-05-18	74	75	73	74	82,000	74
2021-05-17	76	76	73	74	304,300	74
2021-05-14	75	76	75	76	101,300	76
2021-05-13	74	76	73	75	135,100	75
2021-05-12	75	76	74	75	183,500	75
2021-05-11	76	77	75	76	79,700	76
2021-05-10	76	77	74	77	229,500	77
2021-05-07	75	75	74	75	79,600	75
2021-05-06	76	76	74	75	111,500	75
2021-04-30	76	76	75	76	70,300	76
2021-04-28	76	76	74	76	46,700	76
2021-04-27	75	76	74	76	47,900	76
2021-04-26	75	75	74	75	74,300	75
2021-04-23	75	76	75	75	56,100	75
2021-04-22	75	76	75	76	62,300	76
2021-04-21	74	77	74	76	282,000	76
2021-04-20	74	75	74	74	35,100	74
2021-04-19	75	76	74	74	78,800	74
2021-04-16	74	75	73	75	180,500	75
2021-04-15	75	75	74	74	23,600	74
2021-04-14	76	76	74	74	49,600	74
2021-04-13	75	76	74	76	52,800	76
2021-04-12	75	76	74	74	132,600	74
2021-04-09	75	76	74	76	321,300	76
2021-04-08	76	76	75	75	26,800	75
2021-04-07	75	78	75	75	156,200	75
2021-04-06	77	77	75	76	56,200	76
2021-04-05	76	77	75	77	77,900	77
2021-04-02	75	76	75	75	36,900	75
2021-04-01	77	77	75	75	111,100	75
2021-03-31	76	76	75	76	59,300	76
2021-03-30	75	77	75	76	268,600	76
2021-03-29	78	78	76	76	444,800	76
2021-03-26	77	78	76	78	43,000	78
2021-03-25	76	77	75	77	175,800	77
2021-03-24	78	78	74	76	823,600	76
2021-03-23	80	80	78	78	130,200	78
2021-03-22	78	80	78	78	302,000	78
2021-03-19	78	79	77	78	102,200	78
2021-03-18	78	79	78	78	65,300	78
2021-03-17	79	79	78	78	236,400	78
2021-03-16	79	80	78	79	144,800	79
2021-03-15	78	80	78	80	220,900	80
2021-03-12	79	79	77	78	167,900	78
2021-03-11	77	79	76	79	324,400	79
2021-03-10	77	77	76	77	69,300	77
2021-03-09	75	77	75	77	132,400	77
2021-03-08	76	77	75	75	107,600	75
2021-03-05	77	77	75	75	284,000	75
2021-03-04	75	77	75	75	193,000	75
2021-03-03	75	76	74	75	401,400	75
2021-03-02	76	76	75	75	74,800	75
2021-03-01	74	76	74	76	103,100	76
2021-02-26	76	76	74	74	126,000	74
2021-02-25	75	77	75	76	235,500	76
2021-02-24	75	76	74	74	211,700	74
2021-02-22	75	76	74	75	110,200	75
2021-02-19	75	76	74	74	334,300	74
2021-02-18	77	77	74	74	398,600	74
2021-02-17	75	77	74	76	281,000	76
2021-02-16	76	76	74	75	218,300	75
2021-02-15	76	76	74	75	468,800	75
2021-02-12	79	79	76	76	900,800	76
2021-02-10	76	78	76	76	418,100	76
2021-02-09	77	77	75	76	295,200	76
2021-02-08	74	77	73	77	562,600	77
2021-02-05	72	75	72	74	430,400	74
2021-02-04	73	74	71	72	755,900	72
2021-02-03	72	73	71	72	623,600	72
2021-02-02	74	74	72	72	435,100	72
2021-02-01	74	75	72	74	330,900	74
2021-01-29	75	77	72	75	972,900	75
2021-01-28	76	77	75	76	329,400	76
2021-01-27	78	79	75	77	951,500	77
2021-01-26	81	81	77	78	795,900	78
2021-01-25	80	81	79	80	310,300	80
2021-01-22	80	80	79	80	309,700	80
2021-01-21	81	82	79	81	491,700	81
2021-01-20	79	82	78	82	301,900	82
2021-01-19	79	80	79	79	145,800	79
2021-01-18	79	80	78	79	191,500	79
2021-01-15	80	81	79	79	94,100	79
2021-01-14	81	81	79	79	398,400	79
2021-01-13	79	82	79	81	335,900	81
2021-01-12	79	80	78	79	247,500	79
2021-01-08	79	80	78	79	294,400	79
2021-01-07	81	81	79	80	142,700	80
2021-01-06	80	81	79	81	168,100	81
2021-01-05	80	81	79	80	253,000	80
2021-01-04	79	82	79	81	691,500	81

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 [2021年度]

5856 (株)エルアイイーエイチの時系列データ [2021年度]