5989 (株)エイチワン 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,075 | 1,132 | 1,065 | 1,128 | 290,300 | 1,128 |
| 2024-12-25 | 1,064 | 1,090 | 1,045 | 1,073 | 217,800 | 1,073 |
| 2024-12-24 | 989 | 1,044 | 973 | 1,034 | 202,100 | 1,034 |
| 2024-12-23 | 1,010 | 1,015 | 979 | 980 | 97,000 | 980 |
| 2024-12-20 | 965 | 1,013 | 965 | 998 | 167,300 | 998 |
| 2024-12-19 | 971 | 979 | 946 | 965 | 138,700 | 965 |
| 2024-12-18 | 1,010 | 1,015 | 981 | 985 | 133,700 | 985 |
| 2024-12-17 | 997 | 1,002 | 983 | 985 | 79,600 | 985 |
| 2024-12-16 | 1,009 | 1,012 | 988 | 992 | 80,800 | 992 |
| 2024-12-13 | 996 | 1,013 | 991 | 1,003 | 94,000 | 1,003 |
| 2024-12-12 | 1,060 | 1,063 | 1,003 | 1,008 | 100,100 | 1,008 |
| 2024-12-11 | 1,008 | 1,037 | 993 | 1,035 | 97,600 | 1,035 |
| 2024-12-10 | 1,012 | 1,012 | 986 | 1,008 | 93,000 | 1,008 |
| 2024-12-09 | 998 | 1,006 | 997 | 1,003 | 43,000 | 1,003 |
| 2024-12-06 | 1,008 | 1,008 | 988 | 998 | 47,600 | 998 |
| 2024-12-05 | 1,002 | 1,016 | 1,000 | 1,008 | 49,300 | 1,008 |
| 2024-12-04 | 1,022 | 1,022 | 983 | 988 | 70,000 | 988 |
| 2024-12-03 | 1,018 | 1,032 | 1,012 | 1,022 | 61,400 | 1,022 |
| 2024-12-02 | 1,011 | 1,019 | 996 | 1,019 | 48,200 | 1,019 |
| 2024-11-29 | 1,009 | 1,015 | 994 | 1,011 | 33,700 | 1,011 |
| 2024-11-28 | 1,001 | 1,011 | 992 | 1,011 | 34,100 | 1,011 |
| 2024-11-27 | 1,010 | 1,010 | 986 | 1,008 | 61,200 | 1,008 |
| 2024-11-26 | 1,026 | 1,030 | 994 | 1,009 | 60,100 | 1,009 |
| 2024-11-25 | 999 | 1,023 | 993 | 1,019 | 60,800 | 1,019 |
| 2024-11-22 | 1,007 | 1,009 | 980 | 982 | 67,600 | 982 |
| 2024-11-21 | 1,015 | 1,023 | 1,009 | 1,009 | 27,100 | 1,009 |
| 2024-11-20 | 1,031 | 1,040 | 1,011 | 1,018 | 39,800 | 1,018 |
| 2024-11-19 | 1,011 | 1,033 | 1,011 | 1,028 | 56,800 | 1,028 |
| 2024-11-18 | 1,030 | 1,038 | 1,002 | 1,017 | 67,000 | 1,017 |
| 2024-11-15 | 1,048 | 1,053 | 1,014 | 1,040 | 107,400 | 1,040 |
| 2024-11-14 | 1,033 | 1,069 | 1,022 | 1,051 | 159,900 | 1,051 |
| 2024-11-13 | 978 | 1,048 | 976 | 1,019 | 355,000 | 1,019 |
| 2024-11-12 | 910 | 918 | 895 | 904 | 71,900 | 904 |
| 2024-11-11 | 892 | 910 | 890 | 907 | 43,400 | 907 |
| 2024-11-08 | 921 | 932 | 891 | 896 | 100,300 | 896 |
| 2024-11-07 | 927 | 932 | 908 | 915 | 60,600 | 915 |
| 2024-11-06 | 923 | 929 | 912 | 919 | 32,800 | 919 |
| 2024-11-05 | 920 | 920 | 905 | 915 | 37,000 | 915 |
| 2024-11-01 | 918 | 920 | 906 | 908 | 48,000 | 908 |
| 2024-10-31 | 923 | 939 | 920 | 937 | 26,500 | 937 |
| 2024-10-30 | 943 | 953 | 926 | 926 | 104,400 | 926 |
| 2024-10-29 | 937 | 946 | 924 | 943 | 43,400 | 943 |
| 2024-10-28 | 910 | 937 | 904 | 937 | 29,600 | 937 |
| 2024-10-25 | 921 | 921 | 900 | 908 | 44,500 | 908 |
| 2024-10-24 | 921 | 927 | 907 | 921 | 44,100 | 921 |
| 2024-10-23 | 920 | 935 | 919 | 919 | 28,200 | 919 |
| 2024-10-22 | 930 | 931 | 906 | 918 | 48,600 | 918 |
| 2024-10-21 | 927 | 941 | 926 | 931 | 36,400 | 931 |
| 2024-10-18 | 935 | 936 | 923 | 925 | 30,500 | 925 |
| 2024-10-17 | 937 | 945 | 932 | 932 | 25,800 | 932 |
| 2024-10-16 | 936 | 944 | 926 | 942 | 52,900 | 942 |
| 2024-10-15 | 951 | 958 | 929 | 938 | 59,500 | 938 |
| 2024-10-11 | 959 | 963 | 947 | 950 | 28,300 | 950 |
| 2024-10-10 | 959 | 974 | 950 | 958 | 56,400 | 958 |
| 2024-10-09 | 950 | 952 | 931 | 946 | 45,000 | 946 |
| 2024-10-08 | 963 | 972 | 942 | 943 | 77,400 | 943 |
| 2024-10-07 | 999 | 999 | 969 | 969 | 60,000 | 969 |
| 2024-10-04 | 999 | 999 | 968 | 969 | 83,700 | 969 |
| 2024-10-03 | 987 | 1,018 | 987 | 1,003 | 143,500 | 1,003 |
| 2024-10-02 | 953 | 967 | 944 | 949 | 45,900 | 949 |
| 2024-10-01 | 944 | 969 | 941 | 968 | 52,800 | 968 |
| 2024-09-30 | 949 | 957 | 931 | 936 | 82,800 | 936 |
| 2024-09-27 | 992 | 992 | 966 | 983 | 114,400 | 983 |
| 2024-09-26 | 961 | 996 | 948 | 990 | 128,500 | 990 |
| 2024-09-25 | 963 | 965 | 944 | 950 | 57,500 | 950 |
| 2024-09-24 | 968 | 975 | 960 | 967 | 40,600 | 967 |
| 2024-09-20 | 955 | 969 | 952 | 956 | 71,700 | 956 |
| 2024-09-19 | 920 | 954 | 920 | 940 | 82,700 | 940 |
| 2024-09-18 | 907 | 919 | 900 | 913 | 56,500 | 913 |
| 2024-09-17 | 925 | 929 | 874 | 900 | 105,200 | 900 |
| 2024-09-13 | 879 | 924 | 877 | 917 | 120,200 | 917 |
| 2024-09-12 | 880 | 883 | 858 | 879 | 98,300 | 879 |
| 2024-09-11 | 883 | 883 | 841 | 850 | 154,200 | 850 |
| 2024-09-10 | 897 | 910 | 881 | 887 | 76,200 | 887 |
| 2024-09-09 | 880 | 893 | 863 | 886 | 118,000 | 886 |
| 2024-09-06 | 930 | 930 | 901 | 904 | 61,200 | 904 |
| 2024-09-05 | 929 | 963 | 914 | 918 | 118,300 | 918 |
| 2024-09-04 | 965 | 975 | 939 | 939 | 107,400 | 939 |
| 2024-09-03 | 992 | 1,011 | 987 | 995 | 79,700 | 995 |
| 2024-09-02 | 1,001 | 1,005 | 986 | 996 | 58,200 | 996 |
| 2024-08-30 | 991 | 1,007 | 979 | 989 | 128,400 | 989 |
| 2024-08-29 | 917 | 990 | 911 | 982 | 237,300 | 982 |
| 2024-08-28 | 918 | 918 | 900 | 911 | 71,300 | 911 |
| 2024-08-27 | 909 | 925 | 908 | 923 | 78,500 | 923 |
| 2024-08-26 | 933 | 933 | 900 | 910 | 114,100 | 910 |
| 2024-08-23 | 940 | 945 | 931 | 944 | 58,500 | 944 |
| 2024-08-22 | 956 | 958 | 929 | 935 | 125,200 | 935 |
| 2024-08-21 | 995 | 995 | 952 | 960 | 101,400 | 960 |
| 2024-08-20 | 990 | 1,012 | 990 | 1,001 | 79,900 | 1,001 |
| 2024-08-19 | 1,019 | 1,026 | 976 | 977 | 138,300 | 977 |
| 2024-08-16 | 1,039 | 1,039 | 1,015 | 1,024 | 121,700 | 1,024 |
| 2024-08-15 | 950 | 1,014 | 950 | 998 | 169,100 | 998 |
| 2024-08-14 | 949 | 964 | 926 | 944 | 106,100 | 944 |
| 2024-08-13 | 986 | 994 | 942 | 947 | 303,300 | 947 |
| 2024-08-09 | 926 | 926 | 926 | 926 | 51,300 | 926 |
| 2024-08-08 | 787 | 813 | 776 | 776 | 141,800 | 776 |
| 2024-08-07 | 748 | 838 | 742 | 802 | 144,000 | 802 |
| 2024-08-06 | 817 | 817 | 744 | 768 | 155,500 | 768 |
| 2024-08-05 | 780 | 803 | 705 | 727 | 299,500 | 727 |
| 2024-08-02 | 883 | 886 | 855 | 855 | 199,000 | 855 |
| 2024-08-01 | 982 | 986 | 921 | 928 | 141,000 | 928 |
| 2024-07-31 | 951 | 1,000 | 943 | 1,000 | 92,500 | 1,000 |
| 2024-07-30 | 975 | 981 | 952 | 957 | 84,000 | 957 |
| 2024-07-29 | 985 | 998 | 981 | 985 | 65,800 | 985 |
| 2024-07-26 | 955 | 987 | 945 | 968 | 97,900 | 968 |
| 2024-07-25 | 966 | 976 | 949 | 956 | 119,400 | 956 |
| 2024-07-24 | 995 | 1,004 | 982 | 986 | 83,800 | 986 |
| 2024-07-23 | 982 | 1,002 | 982 | 997 | 56,600 | 997 |
| 2024-07-22 | 984 | 993 | 972 | 979 | 94,700 | 979 |
| 2024-07-19 | 1,022 | 1,025 | 997 | 1,002 | 97,000 | 1,002 |
| 2024-07-18 | 1,030 | 1,038 | 1,015 | 1,024 | 112,500 | 1,024 |
| 2024-07-17 | 1,058 | 1,073 | 1,051 | 1,057 | 74,900 | 1,057 |
| 2024-07-16 | 1,094 | 1,104 | 1,034 | 1,050 | 165,100 | 1,050 |
| 2024-07-12 | 1,103 | 1,124 | 1,074 | 1,090 | 128,900 | 1,090 |
| 2024-07-11 | 1,130 | 1,152 | 1,101 | 1,111 | 181,200 | 1,111 |
| 2024-07-10 | 1,060 | 1,086 | 1,059 | 1,085 | 95,800 | 1,085 |
| 2024-07-09 | 1,058 | 1,076 | 1,043 | 1,062 | 90,900 | 1,062 |
| 2024-07-08 | 1,048 | 1,063 | 1,032 | 1,055 | 48,900 | 1,055 |
| 2024-07-05 | 1,068 | 1,082 | 1,042 | 1,048 | 191,700 | 1,048 |
| 2024-07-04 | 1,030 | 1,057 | 1,030 | 1,057 | 112,100 | 1,057 |
| 2024-07-03 | 1,020 | 1,029 | 1,007 | 1,027 | 91,800 | 1,027 |
| 2024-07-02 | 1,006 | 1,030 | 1,005 | 1,020 | 74,000 | 1,020 |
| 2024-07-01 | 1,028 | 1,033 | 1,001 | 1,002 | 103,200 | 1,002 |
| 2024-06-28 | 1,041 | 1,041 | 1,020 | 1,020 | 84,900 | 1,020 |
| 2024-06-27 | 1,013 | 1,045 | 1,011 | 1,038 | 138,500 | 1,038 |
| 2024-06-26 | 1,030 | 1,030 | 1,003 | 1,013 | 82,700 | 1,013 |
| 2024-06-25 | 994 | 1,029 | 985 | 1,012 | 111,200 | 1,012 |
| 2024-06-24 | 963 | 994 | 961 | 983 | 137,800 | 983 |
| 2024-06-21 | 977 | 985 | 963 | 967 | 120,700 | 967 |
| 2024-06-20 | 992 | 1,000 | 963 | 977 | 180,900 | 977 |
| 2024-06-19 | 989 | 1,015 | 986 | 996 | 232,900 | 996 |
| 2024-06-18 | 935 | 977 | 931 | 974 | 227,000 | 974 |
| 2024-06-17 | 929 | 930 | 895 | 920 | 147,600 | 920 |
| 2024-06-14 | 879 | 931 | 875 | 930 | 170,500 | 930 |
| 2024-06-13 | 893 | 895 | 873 | 875 | 45,600 | 875 |
| 2024-06-12 | 879 | 901 | 874 | 887 | 103,900 | 887 |
| 2024-06-11 | 885 | 897 | 881 | 882 | 38,300 | 882 |
| 2024-06-10 | 854 | 886 | 854 | 885 | 57,900 | 885 |
| 2024-06-07 | 840 | 855 | 840 | 854 | 47,500 | 854 |
| 2024-06-06 | 855 | 856 | 839 | 842 | 73,800 | 842 |
| 2024-06-05 | 875 | 876 | 844 | 850 | 170,500 | 850 |
| 2024-06-04 | 897 | 904 | 881 | 881 | 122,400 | 881 |
| 2024-06-03 | 935 | 936 | 891 | 894 | 150,100 | 894 |
| 2024-05-31 | 881 | 927 | 881 | 925 | 232,500 | 925 |
| 2024-05-30 | 836 | 870 | 836 | 869 | 86,200 | 869 |
| 2024-05-29 | 865 | 876 | 845 | 849 | 65,700 | 849 |
| 2024-05-28 | 859 | 880 | 855 | 870 | 95,300 | 870 |
| 2024-05-27 | 852 | 859 | 841 | 859 | 79,400 | 859 |
| 2024-05-24 | 815 | 844 | 815 | 842 | 98,000 | 842 |
| 2024-05-23 | 819 | 831 | 811 | 830 | 82,900 | 830 |
| 2024-05-22 | 829 | 835 | 812 | 814 | 143,200 | 814 |
| 2024-05-21 | 812 | 829 | 807 | 826 | 134,300 | 826 |
| 2024-05-20 | 790 | 817 | 789 | 812 | 137,200 | 812 |
| 2024-05-17 | 760 | 789 | 758 | 787 | 161,200 | 787 |
| 2024-05-16 | 767 | 772 | 751 | 763 | 237,200 | 763 |
| 2024-05-15 | 758 | 785 | 752 | 774 | 571,500 | 774 |
| 2024-05-14 | 701 | 703 | 693 | 702 | 37,700 | 702 |
| 2024-05-13 | 704 | 706 | 693 | 701 | 31,500 | 701 |
| 2024-05-10 | 708 | 712 | 700 | 705 | 54,500 | 705 |
| 2024-05-09 | 695 | 707 | 692 | 701 | 59,500 | 701 |
| 2024-05-08 | 681 | 694 | 681 | 687 | 56,200 | 687 |
| 2024-05-07 | 678 | 687 | 673 | 681 | 74,000 | 681 |
| 2024-05-02 | 683 | 684 | 672 | 672 | 54,800 | 672 |
| 2024-05-01 | 690 | 690 | 682 | 683 | 34,900 | 683 |
| 2024-04-30 | 687 | 697 | 687 | 693 | 46,900 | 693 |
| 2024-04-26 | 692 | 692 | 678 | 685 | 42,600 | 685 |
| 2024-04-25 | 692 | 700 | 686 | 686 | 44,600 | 686 |
| 2024-04-24 | 685 | 696 | 685 | 695 | 30,700 | 695 |
| 2024-04-23 | 681 | 688 | 679 | 685 | 27,400 | 685 |
| 2024-04-22 | 678 | 684 | 674 | 681 | 42,300 | 681 |
| 2024-04-19 | 681 | 681 | 663 | 668 | 52,500 | 668 |
| 2024-04-18 | 672 | 686 | 671 | 683 | 36,900 | 683 |
| 2024-04-17 | 680 | 683 | 669 | 669 | 60,700 | 669 |
| 2024-04-16 | 692 | 696 | 679 | 679 | 75,900 | 679 |
| 2024-04-15 | 690 | 698 | 687 | 698 | 42,100 | 698 |
| 2024-04-12 | 709 | 709 | 697 | 697 | 25,000 | 697 |
| 2024-04-11 | 706 | 706 | 700 | 701 | 30,800 | 701 |
| 2024-04-10 | 707 | 717 | 706 | 709 | 48,600 | 709 |
| 2024-04-09 | 703 | 709 | 702 | 704 | 31,200 | 704 |
| 2024-04-08 | 696 | 702 | 690 | 700 | 43,600 | 700 |
| 2024-04-05 | 704 | 706 | 690 | 695 | 100,700 | 695 |
| 2024-04-04 | 705 | 711 | 704 | 710 | 59,800 | 710 |
| 2024-04-03 | 703 | 710 | 699 | 706 | 81,900 | 706 |
| 2024-04-02 | 699 | 703 | 695 | 695 | 57,600 | 695 |
| 2024-04-01 | 708 | 713 | 696 | 700 | 155,900 | 700 |
| 2024-03-29 | 693 | 707 | 693 | 707 | 55,900 | 707 |
| 2024-03-28 | 699 | 703 | 691 | 694 | 197,900 | 694 |
| 2024-03-27 | 709 | 713 | 706 | 710 | 191,800 | 710 |
| 2024-03-26 | 720 | 720 | 705 | 710 | 117,000 | 710 |
| 2024-03-25 | 714 | 727 | 710 | 725 | 154,400 | 725 |
| 2024-03-22 | 723 | 728 | 708 | 716 | 124,700 | 716 |
| 2024-03-21 | 720 | 726 | 716 | 719 | 222,600 | 719 |
| 2024-03-19 | 704 | 719 | 702 | 717 | 154,900 | 717 |
| 2024-03-18 | 702 | 704 | 696 | 699 | 104,700 | 699 |
| 2024-03-15 | 687 | 702 | 684 | 694 | 82,200 | 694 |
| 2024-03-14 | 688 | 691 | 684 | 685 | 137,500 | 685 |
| 2024-03-13 | 694 | 696 | 680 | 683 | 90,900 | 683 |
| 2024-03-12 | 686 | 686 | 674 | 686 | 88,500 | 686 |
| 2024-03-11 | 689 | 695 | 676 | 684 | 136,100 | 684 |
| 2024-03-08 | 684 | 706 | 684 | 704 | 105,600 | 704 |
| 2024-03-07 | 699 | 700 | 686 | 688 | 100,200 | 688 |
| 2024-03-06 | 681 | 698 | 681 | 697 | 126,000 | 697 |
| 2024-03-05 | 676 | 687 | 673 | 681 | 74,600 | 681 |
| 2024-03-04 | 693 | 693 | 676 | 679 | 116,100 | 679 |
| 2024-03-01 | 695 | 697 | 684 | 691 | 117,700 | 691 |
| 2024-02-29 | 692 | 701 | 684 | 693 | 83,200 | 693 |
| 2024-02-28 | 681 | 697 | 680 | 695 | 75,800 | 695 |
| 2024-02-27 | 675 | 681 | 671 | 676 | 50,500 | 676 |
| 2024-02-26 | 675 | 680 | 670 | 672 | 63,000 | 672 |
| 2024-02-22 | 673 | 679 | 666 | 679 | 107,300 | 679 |
| 2024-02-21 | 679 | 681 | 668 | 675 | 90,300 | 675 |
| 2024-02-20 | 692 | 705 | 681 | 688 | 60,300 | 688 |
| 2024-02-19 | 685 | 707 | 685 | 690 | 86,700 | 690 |
| 2024-02-16 | 671 | 707 | 671 | 684 | 362,100 | 684 |
| 2024-02-15 | 711 | 711 | 711 | 711 | 40,400 | 711 |
| 2024-02-14 | 885 | 885 | 855 | 861 | 102,000 | 861 |
| 2024-02-13 | 862 | 887 | 862 | 885 | 71,000 | 885 |
| 2024-02-09 | 876 | 876 | 861 | 862 | 53,400 | 862 |
| 2024-02-08 | 896 | 896 | 867 | 882 | 43,100 | 882 |
| 2024-02-07 | 870 | 911 | 869 | 898 | 111,100 | 898 |
| 2024-02-06 | 881 | 889 | 872 | 874 | 48,700 | 874 |
| 2024-02-05 | 886 | 895 | 873 | 881 | 77,100 | 881 |
| 2024-02-02 | 851 | 883 | 832 | 878 | 76,800 | 878 |
| 2024-02-01 | 845 | 858 | 837 | 846 | 52,700 | 846 |
| 2024-01-31 | 820 | 845 | 819 | 845 | 42,800 | 845 |
| 2024-01-30 | 830 | 830 | 822 | 824 | 27,400 | 824 |
| 2024-01-29 | 829 | 837 | 823 | 832 | 62,200 | 832 |
| 2024-01-26 | 812 | 828 | 808 | 821 | 64,900 | 821 |
| 2024-01-25 | 813 | 822 | 813 | 820 | 18,400 | 820 |
| 2024-01-24 | 815 | 818 | 812 | 813 | 23,400 | 813 |
| 2024-01-23 | 823 | 830 | 812 | 814 | 32,500 | 814 |
| 2024-01-22 | 822 | 830 | 822 | 823 | 13,700 | 823 |
| 2024-01-19 | 839 | 839 | 820 | 820 | 37,000 | 820 |
| 2024-01-18 | 820 | 833 | 820 | 829 | 41,700 | 829 |
| 2024-01-17 | 826 | 839 | 820 | 820 | 33,900 | 820 |
| 2024-01-16 | 832 | 832 | 822 | 824 | 15,900 | 824 |
| 2024-01-15 | 827 | 837 | 825 | 832 | 21,100 | 832 |
| 2024-01-12 | 849 | 850 | 818 | 823 | 51,200 | 823 |
| 2024-01-11 | 816 | 854 | 816 | 839 | 160,900 | 839 |
| 2024-01-10 | 817 | 817 | 807 | 807 | 28,700 | 807 |
| 2024-01-09 | 814 | 822 | 812 | 819 | 43,400 | 819 |
| 2024-01-05 | 809 | 814 | 806 | 809 | 40,300 | 809 |
| 2024-01-04 | 788 | 803 | 778 | 800 | 35,700 | 800 |
分割・併合履歴 ： [1997-03-26]1株→1.2株