5856 (株)エルアイイーエイチ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 56 | 57 | 55 | 56 | 62,300 | 56 |
| 2022-12-29 | 54 | 56 | 54 | 56 | 268,100 | 56 |
| 2022-12-28 | 54 | 56 | 54 | 54 | 102,200 | 54 |
| 2022-12-27 | 54 | 55 | 54 | 55 | 105,100 | 55 |
| 2022-12-26 | 56 | 57 | 53 | 55 | 382,900 | 55 |
| 2022-12-23 | 56 | 58 | 56 | 56 | 179,200 | 56 |
| 2022-12-22 | 57 | 57 | 56 | 56 | 70,800 | 56 |
| 2022-12-21 | 55 | 57 | 55 | 56 | 131,900 | 56 |
| 2022-12-20 | 56 | 57 | 55 | 55 | 207,600 | 55 |
| 2022-12-19 | 56 | 58 | 56 | 56 | 340,000 | 56 |
| 2022-12-16 | 55 | 56 | 55 | 56 | 102,200 | 56 |
| 2022-12-15 | 57 | 58 | 55 | 56 | 373,200 | 56 |
| 2022-12-14 | 59 | 59 | 57 | 57 | 185,500 | 57 |
| 2022-12-13 | 58 | 60 | 58 | 58 | 363,200 | 58 |
| 2022-12-12 | 58 | 59 | 56 | 58 | 554,700 | 58 |
| 2022-12-09 | 59 | 59 | 56 | 58 | 1,081,900 | 58 |
| 2022-12-08 | 65 | 65 | 58 | 60 | 2,013,400 | 60 |
| 2022-12-07 | 57 | 73 | 56 | 64 | 5,915,700 | 64 |
| 2022-12-06 | 53 | 53 | 52 | 53 | 30,000 | 53 |
| 2022-12-05 | 52 | 53 | 52 | 53 | 16,500 | 53 |
| 2022-12-02 | 53 | 53 | 52 | 52 | 91,100 | 52 |
| 2022-12-01 | 53 | 53 | 52 | 53 | 47,100 | 53 |
| 2022-11-30 | 52 | 53 | 52 | 53 | 92,600 | 53 |
| 2022-11-29 | 52 | 53 | 52 | 53 | 27,200 | 53 |
| 2022-11-28 | 52 | 53 | 52 | 53 | 121,200 | 53 |
| 2022-11-25 | 52 | 52 | 51 | 51 | 94,600 | 51 |
| 2022-11-24 | 52 | 52 | 51 | 52 | 49,900 | 52 |
| 2022-11-22 | 51 | 52 | 51 | 51 | 49,200 | 51 |
| 2022-11-21 | 51 | 52 | 51 | 51 | 14,100 | 51 |
| 2022-11-18 | 51 | 52 | 51 | 51 | 5,400 | 51 |
| 2022-11-17 | 52 | 52 | 51 | 51 | 13,300 | 51 |
| 2022-11-16 | 51 | 52 | 51 | 51 | 20,800 | 51 |
| 2022-11-15 | 52 | 52 | 51 | 51 | 67,200 | 51 |
| 2022-11-14 | 51 | 52 | 51 | 51 | 92,800 | 51 |
| 2022-11-11 | 52 | 53 | 51 | 51 | 117,800 | 51 |
| 2022-11-10 | 52 | 53 | 52 | 53 | 49,300 | 53 |
| 2022-11-09 | 53 | 53 | 52 | 52 | 13,100 | 52 |
| 2022-11-08 | 52 | 53 | 52 | 52 | 24,800 | 52 |
| 2022-11-07 | 52 | 53 | 51 | 51 | 49,800 | 51 |
| 2022-11-04 | 52 | 52 | 51 | 52 | 24,200 | 52 |
| 2022-11-02 | 52 | 53 | 51 | 52 | 53,300 | 52 |
| 2022-11-01 | 52 | 53 | 52 | 52 | 8,900 | 52 |
| 2022-10-31 | 52 | 53 | 52 | 52 | 90,000 | 52 |
| 2022-10-28 | 52 | 53 | 52 | 52 | 29,000 | 52 |
| 2022-10-27 | 52 | 53 | 52 | 52 | 7,100 | 52 |
| 2022-10-26 | 52 | 53 | 52 | 52 | 12,500 | 52 |
| 2022-10-25 | 52 | 53 | 52 | 52 | 15,200 | 52 |
| 2022-10-24 | 53 | 53 | 52 | 52 | 23,500 | 52 |
| 2022-10-21 | 52 | 52 | 51 | 52 | 19,400 | 52 |
| 2022-10-20 | 52 | 52 | 51 | 51 | 42,000 | 51 |
| 2022-10-19 | 52 | 53 | 51 | 52 | 115,600 | 52 |
| 2022-10-18 | 52 | 53 | 52 | 53 | 71,900 | 53 |
| 2022-10-17 | 52 | 53 | 52 | 52 | 91,800 | 52 |
| 2022-10-14 | 51 | 53 | 51 | 53 | 60,500 | 53 |
| 2022-10-13 | 52 | 52 | 50 | 52 | 183,700 | 52 |
| 2022-10-12 | 52 | 53 | 52 | 52 | 74,900 | 52 |
| 2022-10-11 | 53 | 53 | 52 | 53 | 13,600 | 53 |
| 2022-10-07 | 52 | 53 | 52 | 52 | 25,800 | 52 |
| 2022-10-06 | 52 | 52 | 52 | 52 | 34,700 | 52 |
| 2022-10-05 | 53 | 53 | 52 | 52 | 52,800 | 52 |
| 2022-10-04 | 53 | 53 | 52 | 53 | 12,900 | 53 |
| 2022-10-03 | 53 | 53 | 51 | 52 | 24,600 | 52 |
| 2022-09-30 | 53 | 53 | 52 | 52 | 19,100 | 52 |
| 2022-09-29 | 52 | 53 | 51 | 52 | 14,300 | 52 |
| 2022-09-28 | 52 | 53 | 51 | 51 | 73,200 | 51 |
| 2022-09-27 | 52 | 53 | 52 | 52 | 25,700 | 52 |
| 2022-09-26 | 53 | 53 | 52 | 52 | 77,200 | 52 |
| 2022-09-22 | 53 | 53 | 52 | 52 | 13,000 | 52 |
| 2022-09-21 | 53 | 53 | 52 | 52 | 39,000 | 52 |
| 2022-09-20 | 53 | 53 | 52 | 52 | 26,600 | 52 |
| 2022-09-16 | 54 | 54 | 53 | 54 | 19,100 | 54 |
| 2022-09-15 | 52 | 54 | 52 | 53 | 95,000 | 53 |
| 2022-09-14 | 52 | 53 | 52 | 52 | 13,600 | 52 |
| 2022-09-13 | 52 | 53 | 52 | 52 | 27,100 | 52 |
| 2022-09-12 | 52 | 53 | 52 | 52 | 37,000 | 52 |
| 2022-09-09 | 53 | 53 | 52 | 53 | 41,000 | 53 |
| 2022-09-08 | 52 | 53 | 52 | 53 | 12,200 | 53 |
| 2022-09-07 | 53 | 53 | 52 | 52 | 42,100 | 52 |
| 2022-09-06 | 53 | 53 | 52 | 52 | 27,400 | 52 |
| 2022-09-05 | 53 | 53 | 52 | 52 | 27,800 | 52 |
| 2022-09-02 | 53 | 53 | 52 | 52 | 23,400 | 52 |
| 2022-09-01 | 53 | 53 | 52 | 53 | 17,500 | 53 |
| 2022-08-31 | 53 | 53 | 52 | 52 | 25,500 | 52 |
| 2022-08-30 | 54 | 54 | 52 | 53 | 63,600 | 53 |
| 2022-08-29 | 53 | 54 | 53 | 54 | 11,800 | 54 |
| 2022-08-26 | 53 | 54 | 53 | 53 | 9,000 | 53 |
| 2022-08-25 | 53 | 54 | 53 | 53 | 19,900 | 53 |
| 2022-08-24 | 52 | 54 | 52 | 53 | 12,100 | 53 |
| 2022-08-23 | 53 | 53 | 52 | 53 | 19,000 | 53 |
| 2022-08-22 | 54 | 54 | 53 | 53 | 54,100 | 53 |
| 2022-08-19 | 53 | 54 | 53 | 54 | 49,700 | 54 |
| 2022-08-18 | 53 | 54 | 53 | 54 | 19,200 | 54 |
| 2022-08-17 | 53 | 54 | 52 | 53 | 30,600 | 53 |
| 2022-08-16 | 53 | 53 | 52 | 53 | 44,800 | 53 |
| 2022-08-15 | 53 | 54 | 52 | 53 | 65,100 | 53 |
| 2022-08-12 | 53 | 54 | 53 | 53 | 47,700 | 53 |
| 2022-08-10 | 52 | 53 | 52 | 52 | 21,100 | 52 |
| 2022-08-09 | 53 | 53 | 52 | 52 | 18,300 | 52 |
| 2022-08-08 | 54 | 54 | 52 | 52 | 55,700 | 52 |
| 2022-08-05 | 54 | 54 | 53 | 53 | 7,200 | 53 |
| 2022-08-04 | 53 | 54 | 53 | 54 | 13,800 | 54 |
| 2022-08-03 | 54 | 54 | 53 | 53 | 85,100 | 53 |
| 2022-08-02 | 54 | 54 | 53 | 54 | 20,700 | 54 |
| 2022-08-01 | 54 | 54 | 53 | 54 | 27,000 | 54 |
| 2022-07-29 | 54 | 54 | 53 | 53 | 13,600 | 53 |
| 2022-07-28 | 53 | 54 | 53 | 54 | 89,700 | 54 |
| 2022-07-27 | 53 | 54 | 52 | 54 | 22,300 | 54 |
| 2022-07-26 | 52 | 53 | 52 | 52 | 48,700 | 52 |
| 2022-07-25 | 53 | 54 | 52 | 52 | 64,800 | 52 |
| 2022-07-22 | 53 | 53 | 52 | 53 | 15,500 | 53 |
| 2022-07-21 | 53 | 54 | 52 | 53 | 81,800 | 53 |
| 2022-07-20 | 52 | 53 | 52 | 52 | 38,700 | 52 |
| 2022-07-19 | 52 | 52 | 51 | 52 | 29,300 | 52 |
| 2022-07-15 | 52 | 53 | 51 | 51 | 224,100 | 51 |
| 2022-07-14 | 53 | 53 | 52 | 52 | 23,700 | 52 |
| 2022-07-13 | 53 | 53 | 52 | 53 | 8,700 | 53 |
| 2022-07-12 | 53 | 53 | 52 | 52 | 25,500 | 52 |
| 2022-07-11 | 53 | 53 | 52 | 53 | 11,800 | 53 |
| 2022-07-08 | 53 | 53 | 52 | 52 | 11,600 | 52 |
| 2022-07-07 | 54 | 54 | 52 | 53 | 18,900 | 53 |
| 2022-07-06 | 53 | 54 | 52 | 53 | 50,300 | 53 |
| 2022-07-05 | 53 | 54 | 53 | 53 | 10,200 | 53 |
| 2022-07-04 | 53 | 54 | 52 | 53 | 36,900 | 53 |
| 2022-07-01 | 53 | 53 | 52 | 53 | 23,100 | 53 |
| 2022-06-30 | 53 | 53 | 52 | 52 | 16,800 | 52 |
| 2022-06-29 | 52 | 53 | 52 | 53 | 59,000 | 53 |
| 2022-06-28 | 52 | 53 | 52 | 52 | 13,600 | 52 |
| 2022-06-27 | 53 | 53 | 52 | 52 | 48,800 | 52 |
| 2022-06-24 | 53 | 53 | 52 | 52 | 30,600 | 52 |
| 2022-06-23 | 52 | 53 | 52 | 52 | 19,800 | 52 |
| 2022-06-22 | 52 | 53 | 52 | 52 | 14,800 | 52 |
| 2022-06-21 | 52 | 53 | 52 | 52 | 19,700 | 52 |
| 2022-06-20 | 53 | 53 | 52 | 52 | 61,200 | 52 |
| 2022-06-17 | 53 | 53 | 52 | 52 | 62,900 | 52 |
| 2022-06-16 | 53 | 54 | 53 | 53 | 12,900 | 53 |
| 2022-06-15 | 53 | 54 | 53 | 53 | 7,200 | 53 |
| 2022-06-14 | 52 | 54 | 52 | 54 | 29,500 | 54 |
| 2022-06-13 | 53 | 54 | 52 | 53 | 50,900 | 53 |
| 2022-06-10 | 53 | 54 | 53 | 53 | 40,700 | 53 |
| 2022-06-09 | 53 | 54 | 53 | 54 | 47,400 | 54 |
| 2022-06-08 | 54 | 54 | 53 | 54 | 57,700 | 54 |
| 2022-06-07 | 53 | 54 | 52 | 54 | 131,000 | 54 |
| 2022-06-06 | 52 | 53 | 52 | 53 | 31,700 | 53 |
| 2022-06-03 | 52 | 53 | 52 | 52 | 26,500 | 52 |
| 2022-06-02 | 53 | 53 | 52 | 52 | 34,500 | 52 |
| 2022-06-01 | 52 | 53 | 52 | 53 | 33,200 | 53 |
| 2022-05-31 | 53 | 53 | 52 | 52 | 18,700 | 52 |
| 2022-05-30 | 52 | 53 | 52 | 52 | 22,000 | 52 |
| 2022-05-27 | 53 | 53 | 52 | 52 | 64,100 | 52 |
| 2022-05-26 | 52 | 53 | 52 | 52 | 18,500 | 52 |
| 2022-05-25 | 52 | 53 | 52 | 52 | 35,200 | 52 |
| 2022-05-24 | 53 | 53 | 52 | 52 | 29,100 | 52 |
| 2022-05-23 | 52 | 53 | 51 | 53 | 82,200 | 53 |
| 2022-05-20 | 53 | 53 | 51 | 52 | 37,100 | 52 |
| 2022-05-19 | 52 | 53 | 51 | 53 | 56,000 | 53 |
| 2022-05-18 | 52 | 53 | 51 | 52 | 105,100 | 52 |
| 2022-05-17 | 52 | 53 | 51 | 51 | 149,200 | 51 |
| 2022-05-16 | 54 | 54 | 51 | 53 | 232,000 | 53 |
| 2022-05-13 | 53 | 56 | 53 | 55 | 89,400 | 55 |
| 2022-05-12 | 54 | 54 | 52 | 53 | 90,900 | 53 |
| 2022-05-11 | 54 | 55 | 53 | 54 | 24,800 | 54 |
| 2022-05-10 | 54 | 55 | 53 | 53 | 101,900 | 53 |
| 2022-05-09 | 54 | 55 | 54 | 54 | 14,500 | 54 |
| 2022-05-06 | 55 | 55 | 54 | 54 | 36,400 | 54 |
| 2022-05-02 | 55 | 56 | 54 | 55 | 16,000 | 55 |
| 2022-04-28 | 54 | 56 | 54 | 56 | 61,700 | 56 |
| 2022-04-27 | 55 | 55 | 54 | 55 | 22,900 | 55 |
| 2022-04-26 | 56 | 56 | 55 | 55 | 12,200 | 55 |
| 2022-04-25 | 55 | 56 | 55 | 55 | 14,400 | 55 |
| 2022-04-22 | 55 | 56 | 55 | 56 | 55,400 | 56 |
| 2022-04-21 | 56 | 56 | 55 | 56 | 19,200 | 56 |
| 2022-04-20 | 55 | 56 | 55 | 56 | 19,600 | 56 |
| 2022-04-19 | 54 | 56 | 54 | 56 | 11,600 | 56 |
| 2022-04-18 | 55 | 55 | 54 | 54 | 27,200 | 54 |
| 2022-04-15 | 54 | 55 | 54 | 55 | 33,900 | 55 |
| 2022-04-14 | 54 | 56 | 54 | 55 | 39,500 | 55 |
| 2022-04-13 | 54 | 55 | 54 | 55 | 9,300 | 55 |
| 2022-04-12 | 55 | 56 | 54 | 54 | 38,700 | 54 |
| 2022-04-11 | 54 | 56 | 54 | 55 | 34,100 | 55 |
| 2022-04-08 | 55 | 56 | 54 | 54 | 27,600 | 54 |
| 2022-04-07 | 56 | 56 | 55 | 55 | 33,200 | 55 |
| 2022-04-06 | 55 | 56 | 54 | 56 | 77,900 | 56 |
| 2022-04-05 | 56 | 56 | 54 | 54 | 164,900 | 54 |
| 2022-04-04 | 56 | 57 | 55 | 55 | 100,200 | 55 |
| 2022-04-01 | 56 | 57 | 56 | 56 | 12,700 | 56 |
| 2022-03-31 | 56 | 57 | 56 | 57 | 30,500 | 57 |
| 2022-03-30 | 56 | 57 | 55 | 57 | 248,400 | 57 |
| 2022-03-29 | 59 | 59 | 57 | 59 | 96,200 | 59 |
| 2022-03-28 | 59 | 59 | 57 | 59 | 65,100 | 59 |
| 2022-03-25 | 61 | 61 | 57 | 59 | 326,000 | 59 |
| 2022-03-24 | 58 | 61 | 58 | 61 | 276,000 | 61 |
| 2022-03-23 | 59 | 59 | 57 | 58 | 199,500 | 58 |
| 2022-03-22 | 58 | 60 | 58 | 59 | 147,900 | 59 |
| 2022-03-18 | 58 | 58 | 57 | 58 | 114,100 | 58 |
| 2022-03-17 | 56 | 58 | 56 | 58 | 113,200 | 58 |
| 2022-03-16 | 57 | 58 | 57 | 58 | 12,600 | 58 |
| 2022-03-15 | 57 | 58 | 56 | 57 | 42,800 | 57 |
| 2022-03-14 | 57 | 58 | 56 | 58 | 57,600 | 58 |
| 2022-03-11 | 55 | 57 | 55 | 57 | 51,700 | 57 |
| 2022-03-10 | 54 | 56 | 54 | 55 | 64,600 | 55 |
| 2022-03-09 | 58 | 58 | 54 | 55 | 120,000 | 55 |
| 2022-03-08 | 59 | 60 | 56 | 56 | 295,000 | 56 |
| 2022-03-07 | 57 | 62 | 55 | 57 | 677,900 | 57 |
| 2022-03-04 | 55 | 58 | 54 | 57 | 313,800 | 57 |
| 2022-03-03 | 54 | 55 | 54 | 54 | 19,800 | 54 |
| 2022-03-02 | 54 | 54 | 53 | 53 | 9,200 | 53 |
| 2022-03-01 | 55 | 55 | 53 | 54 | 49,800 | 54 |
| 2022-02-28 | 54 | 55 | 53 | 55 | 44,400 | 55 |
| 2022-02-25 | 52 | 54 | 52 | 54 | 75,500 | 54 |
| 2022-02-24 | 54 | 55 | 51 | 52 | 130,700 | 52 |
| 2022-02-22 | 54 | 55 | 54 | 54 | 17,200 | 54 |
| 2022-02-21 | 54 | 55 | 53 | 55 | 14,400 | 55 |
| 2022-02-18 | 54 | 55 | 54 | 54 | 21,300 | 54 |
| 2022-02-17 | 55 | 55 | 53 | 55 | 15,000 | 55 |
| 2022-02-16 | 55 | 55 | 54 | 55 | 7,600 | 55 |
| 2022-02-15 | 55 | 55 | 54 | 55 | 17,800 | 55 |
| 2022-02-14 | 52 | 55 | 52 | 55 | 190,500 | 55 |
| 2022-02-10 | 54 | 56 | 54 | 55 | 47,600 | 55 |
| 2022-02-09 | 53 | 55 | 52 | 54 | 51,000 | 54 |
| 2022-02-08 | 53 | 54 | 52 | 53 | 34,700 | 53 |
| 2022-02-07 | 53 | 54 | 52 | 53 | 34,900 | 53 |
| 2022-02-04 | 54 | 54 | 51 | 53 | 151,300 | 53 |
| 2022-02-03 | 55 | 55 | 54 | 54 | 23,300 | 54 |
| 2022-02-02 | 54 | 55 | 53 | 55 | 33,400 | 55 |
| 2022-02-01 | 53 | 55 | 53 | 54 | 71,800 | 54 |
| 2022-01-31 | 53 | 53 | 52 | 52 | 64,000 | 52 |
| 2022-01-28 | 52 | 53 | 51 | 53 | 94,700 | 53 |
| 2022-01-27 | 55 | 55 | 52 | 53 | 99,700 | 53 |
| 2022-01-26 | 54 | 55 | 53 | 55 | 6,500 | 55 |
| 2022-01-25 | 54 | 55 | 53 | 54 | 23,900 | 54 |
| 2022-01-24 | 53 | 54 | 53 | 54 | 46,300 | 54 |
| 2022-01-21 | 54 | 54 | 53 | 53 | 58,200 | 53 |
| 2022-01-20 | 54 | 55 | 54 | 54 | 37,000 | 54 |
| 2022-01-19 | 55 | 55 | 54 | 54 | 71,000 | 54 |
| 2022-01-18 | 54 | 56 | 54 | 54 | 75,400 | 54 |
| 2022-01-17 | 55 | 56 | 54 | 55 | 59,700 | 55 |
| 2022-01-14 | 55 | 55 | 54 | 55 | 13,300 | 55 |
| 2022-01-13 | 55 | 55 | 53 | 55 | 85,300 | 55 |
| 2022-01-12 | 54 | 55 | 53 | 55 | 24,200 | 55 |
| 2022-01-11 | 55 | 55 | 54 | 54 | 49,500 | 54 |
| 2022-01-07 | 54 | 56 | 54 | 54 | 112,400 | 54 |
| 2022-01-06 | 55 | 56 | 54 | 54 | 56,300 | 54 |
| 2022-01-05 | 55 | 57 | 55 | 55 | 90,100 | 55 |
| 2022-01-04 | 55 | 57 | 55 | 55 | 124,900 | 55 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
