5856 (株)エルアイイーエイチの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	42	43	42	43	66,300	43
2023-12-28	41	42	41	42	72,300	42
2023-12-27	40	41	40	41	219,700	41
2023-12-26	41	42	39	40	281,500	40
2023-12-25	42	43	41	42	152,000	42
2023-12-22	42	43	42	42	59,600	42
2023-12-21	43	44	42	42	420,100	42
2023-12-20	43	44	43	43	175,300	43
2023-12-19	43	44	43	43	78,500	43
2023-12-18	44	45	43	43	95,900	43
2023-12-15	45	45	44	44	29,100	44
2023-12-14	44	46	43	45	188,900	45
2023-12-13	45	45	44	44	16,800	44
2023-12-12	44	45	44	44	66,000	44
2023-12-11	45	45	44	44	43,300	44
2023-12-08	44	45	44	45	170,200	45
2023-12-07	46	46	44	44	39,800	44
2023-12-06	45	45	44	45	125,400	45
2023-12-05	45	45	44	44	30,400	44
2023-12-04	44	45	44	45	18,900	45
2023-12-01	45	45	44	45	43,000	45
2023-11-30	46	46	45	45	9,900	45
2023-11-29	46	46	45	46	151,100	46
2023-11-28	46	46	45	45	33,600	45
2023-11-27	46	47	45	46	80,000	46
2023-11-24	46	47	45	46	98,500	46
2023-11-22	45	46	45	45	31,200	45
2023-11-21	45	46	45	46	67,300	46
2023-11-20	46	46	45	46	43,100	46
2023-11-17	46	46	45	46	8,200	46
2023-11-16	46	46	45	45	75,900	45
2023-11-15	46	46	45	46	52,100	46
2023-11-14	46	47	45	46	40,300	46
2023-11-13	46	47	45	46	152,700	46
2023-11-10	46	46	45	45	23,500	45
2023-11-09	45	46	45	45	16,400	45
2023-11-08	46	46	45	45	10,700	45
2023-11-07	46	47	44	46	89,800	46
2023-11-06	45	46	44	45	102,200	45
2023-11-02	45	45	44	45	34,000	45
2023-11-01	44	46	44	45	79,100	45
2023-10-31	45	46	43	44	219,600	44
2023-10-30	45	46	45	46	19,600	46
2023-10-27	45	46	45	45	22,400	45
2023-10-26	45	46	45	45	24,100	45
2023-10-25	46	46	45	46	34,300	46
2023-10-24	45	46	45	45	42,400	45
2023-10-23	45	46	45	45	5,900	45
2023-10-20	45	46	45	45	15,900	45
2023-10-19	45	46	45	45	9,100	45
2023-10-18	45	46	45	46	23,500	46
2023-10-17	46	46	45	46	42,400	46
2023-10-16	46	46	45	46	13,700	46
2023-10-13	46	47	45	45	66,300	45
2023-10-12	46	47	46	46	12,400	46
2023-10-11	47	47	46	46	40,700	46
2023-10-10	47	47	46	47	7,300	47
2023-10-06	47	47	46	47	23,100	47
2023-10-05	46	47	46	46	31,100	46
2023-10-04	46	47	45	46	178,900	46
2023-10-03	49	49	46	46	212,100	46
2023-10-02	49	49	48	48	97,300	48
2023-09-29	49	50	49	49	26,000	49
2023-09-28	49	50	48	49	58,500	49
2023-09-27	48	50	48	50	117,700	50
2023-09-26	48	48	47	48	21,000	48
2023-09-25	48	48	47	48	60,500	48
2023-09-22	48	48	47	48	142,400	48
2023-09-21	49	49	48	48	25,900	48
2023-09-20	48	49	48	49	25,600	49
2023-09-19	49	49	48	49	59,300	49
2023-09-15	49	49	48	48	110,100	48
2023-09-14	50	50	48	49	237,700	49
2023-09-13	50	50	48	50	197,900	50
2023-09-12	49	50	48	50	101,200	50
2023-09-11	50	50	49	49	21,500	49
2023-09-08	49	50	49	50	30,400	50
2023-09-07	50	50	49	49	91,600	49
2023-09-06	49	50	49	50	16,100	50
2023-09-05	49	50	48	49	35,200	49
2023-09-04	49	50	48	49	80,100	49
2023-09-01	49	50	49	50	101,500	50
2023-08-31	49	49	48	48	110,100	48
2023-08-30	50	50	48	48	102,400	48
2023-08-29	48	50	48	50	191,100	50
2023-08-28	50	50	48	48	136,900	48
2023-08-25	49	50	49	49	22,100	49
2023-08-24	50	50	49	49	53,800	49
2023-08-23	48	50	48	50	137,700	50
2023-08-22	49	49	48	48	27,900	48
2023-08-21	48	49	48	48	41,300	48
2023-08-18	50	50	47	48	255,100	48
2023-08-17	51	51	49	49	203,700	49
2023-08-16	51	51	50	50	31,800	50
2023-08-15	51	51	50	51	184,200	51
2023-08-14	52	53	51	52	137,500	52
2023-08-10	51	52	51	52	57,300	52
2023-08-09	52	52	51	51	137,700	51
2023-08-08	51	52	51	51	16,300	51
2023-08-07	52	52	51	51	36,300	51
2023-08-04	51	52	51	52	28,900	52
2023-08-03	51	52	51	51	99,100	51
2023-08-02	51	52	51	52	9,600	52
2023-08-01	52	52	51	51	66,500	51
2023-07-31	52	53	51	52	92,500	52
2023-07-28	51	52	51	52	38,700	52
2023-07-27	52	52	51	51	178,900	51
2023-07-26	53	53	52	52	42,600	52
2023-07-25	52	53	52	53	21,000	53
2023-07-24	53	53	52	53	28,000	53
2023-07-21	53	53	53	53	7,300	53
2023-07-20	52	53	51	53	69,900	53
2023-07-19	53	53	51	52	421,000	52
2023-07-18	53	53	52	53	36,500	53
2023-07-14	54	54	52	53	11,000	53
2023-07-13	53	54	52	54	47,700	54
2023-07-12	53	54	52	53	84,500	53
2023-07-11	53	54	52	53	65,200	53
2023-07-10	53	53	52	52	22,800	52
2023-07-07	53	53	52	53	60,900	53
2023-07-06	53	54	52	53	29,700	53
2023-07-05	53	54	52	54	32,900	54
2023-07-04	53	54	52	53	310,800	53
2023-07-03	53	54	53	53	12,200	53
2023-06-30	54	54	53	53	62,500	53
2023-06-29	54	54	53	54	8,900	54
2023-06-28	53	54	53	54	67,100	54
2023-06-27	53	54	52	53	52,000	53
2023-06-26	54	54	53	54	26,600	54
2023-06-23	54	55	53	54	303,000	54
2023-06-22	55	55	53	53	113,800	53
2023-06-21	54	55	53	54	60,400	54
2023-06-20	54	55	54	55	18,500	55
2023-06-19	55	56	54	54	173,200	54
2023-06-16	54	56	54	55	133,100	55
2023-06-15	53	54	52	54	82,400	54
2023-06-14	54	55	52	53	282,200	53
2023-06-13	52	57	52	54	749,700	54
2023-06-12	52	53	51	52	68,400	52
2023-06-09	52	53	51	52	91,500	52
2023-06-08	52	53	51	52	101,000	52
2023-06-07	53	53	51	52	223,800	52
2023-06-06	53	54	52	53	57,700	53
2023-06-05	54	54	53	53	28,300	53
2023-06-02	54	55	53	53	39,900	53
2023-06-01	53	55	53	54	212,000	54
2023-05-31	53	53	52	52	20,700	52
2023-05-30	54	54	52	52	51,000	52
2023-05-29	53	54	53	54	11,500	54
2023-05-26	53	54	52	53	38,900	53
2023-05-25	52	53	52	53	19,900	53
2023-05-24	53	53	52	52	42,800	52
2023-05-23	53	54	52	53	92,500	53
2023-05-22	53	53	52	53	8,100	53
2023-05-19	52	53	51	53	49,700	53
2023-05-18	53	53	51	52	283,000	52
2023-05-17	53	54	52	53	230,400	53
2023-05-16	58	58	53	53	501,800	53
2023-05-15	59	61	59	60	106,600	60
2023-05-12	59	60	59	60	11,300	60
2023-05-11	60	61	59	60	54,500	60
2023-05-10	60	60	59	60	14,600	60
2023-05-09	59	60	59	60	8,600	60
2023-05-08	59	60	59	59	34,000	59
2023-05-02	59	60	59	59	10,800	59
2023-05-01	59	61	59	59	33,800	59
2023-04-28	60	61	59	60	195,800	60
2023-04-27	59	60	59	59	22,700	59
2023-04-26	59	60	58	59	53,300	59
2023-04-25	59	60	58	58	38,100	58
2023-04-24	59	59	59	59	55,300	59
2023-04-21	60	60	59	59	9,600	59
2023-04-20	60	60	59	59	12,500	59
2023-04-19	59	60	59	59	43,900	59
2023-04-18	59	60	59	59	5,900	59
2023-04-17	60	60	59	59	6,600	59
2023-04-14	59	60	59	59	65,000	59
2023-04-13	59	60	59	59	16,900	59
2023-04-12	61	61	59	59	45,400	59
2023-04-11	61	61	60	61	46,800	61
2023-04-10	60	61	59	61	42,400	61
2023-04-07	60	60	59	60	7,700	60
2023-04-06	59	61	59	59	79,200	59
2023-04-05	60	61	59	59	34,500	59
2023-04-04	60	61	60	60	27,700	60
2023-04-03	61	61	60	61	80,100	61
2023-03-31	60	61	60	61	53,700	61
2023-03-30	60	61	59	61	97,500	61
2023-03-29	63	63	61	62	170,900	62
2023-03-28	62	63	61	63	103,700	63
2023-03-27	60	63	60	61	244,900	61
2023-03-24	60	61	60	60	22,900	60
2023-03-23	61	61	60	60	20,700	60
2023-03-22	61	61	60	61	10,300	61
2023-03-20	60	62	60	60	70,400	60
2023-03-17	61	61	60	60	30,800	60
2023-03-16	59	60	59	60	57,000	60
2023-03-15	60	61	59	61	112,100	61
2023-03-14	60	61	59	59	200,500	59
2023-03-13	61	61	60	60	338,900	60
2023-03-10	62	63	61	61	201,200	61
2023-03-09	63	63	62	62	22,000	62
2023-03-08	63	64	62	62	251,600	62
2023-03-07	64	64	62	64	132,500	64
2023-03-06	65	66	63	64	333,900	64
2023-03-03	63	66	63	64	668,100	64
2023-03-02	61	65	60	62	525,700	62
2023-03-01	61	61	60	60	99,800	60
2023-02-28	60	61	59	61	77,900	61
2023-02-27	60	60	59	60	38,700	60
2023-02-24	60	61	59	60	67,100	60
2023-02-22	59	60	59	60	208,000	60
2023-02-21	59	60	59	59	148,700	59
2023-02-20	58	60	58	60	171,500	60
2023-02-17	58	59	58	58	31,400	58
2023-02-16	59	59	58	58	64,500	58
2023-02-15	58	60	58	59	87,300	59
2023-02-14	59	60	58	59	116,500	59
2023-02-13	59	60	58	59	157,400	59
2023-02-10	60	61	59	60	99,300	60
2023-02-09	60	60	59	60	26,400	60
2023-02-08	59	60	59	59	80,000	59
2023-02-07	59	60	59	60	16,900	60
2023-02-06	58	60	58	60	94,300	60
2023-02-03	58	59	57	58	146,300	58
2023-02-02	60	60	58	59	157,400	59
2023-02-01	60	61	59	60	68,700	60
2023-01-31	59	61	59	60	90,000	60
2023-01-30	59	60	59	60	81,100	60
2023-01-27	60	60	59	60	171,200	60
2023-01-26	59	61	58	58	498,400	58
2023-01-25	58	59	57	59	157,900	59
2023-01-24	58	58	57	57	244,200	57
2023-01-23	56	58	56	57	130,900	57
2023-01-20	56	57	56	56	51,500	56
2023-01-19	56	57	56	57	27,100	57
2023-01-18	57	57	56	57	92,700	57
2023-01-17	56	57	55	57	48,600	57
2023-01-16	56	57	55	55	41,300	55
2023-01-13	55	57	55	56	123,300	56
2023-01-12	55	56	55	55	17,700	55
2023-01-11	56	56	55	55	85,500	55
2023-01-10	56	56	55	56	166,500	56
2023-01-06	57	57	56	56	59,700	56
2023-01-05	57	58	56	56	110,800	56
2023-01-04	56	60	56	57	414,100	57

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 [2023年度]

5856 (株)エルアイイーエイチの時系列データ [2023年度]