5989 (株)エイチワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,082 | 1,082 | 983 | 1,022 | 334,500 | 1,022 |
| 2025-04-03 | 1,090 | 1,117 | 1,087 | 1,112 | 173,500 | 1,112 |
| 2025-04-02 | 1,125 | 1,170 | 1,115 | 1,161 | 160,100 | 1,161 |
| 2025-04-01 | 1,143 | 1,153 | 1,126 | 1,127 | 216,100 | 1,127 |
| 2025-03-31 | 1,143 | 1,144 | 1,105 | 1,132 | 164,000 | 1,132 |
| 2025-03-28 | 1,201 | 1,225 | 1,184 | 1,195 | 243,100 | 1,195 |
| 2025-03-27 | 1,216 | 1,231 | 1,208 | 1,231 | 335,600 | 1,231 |
| 2025-03-26 | 1,229 | 1,237 | 1,215 | 1,236 | 180,000 | 1,236 |
| 2025-03-25 | 1,235 | 1,235 | 1,216 | 1,226 | 120,400 | 1,226 |
| 2025-03-24 | 1,228 | 1,234 | 1,210 | 1,222 | 160,500 | 1,222 |
| 2025-03-21 | 1,205 | 1,226 | 1,202 | 1,218 | 138,600 | 1,218 |
| 2025-03-19 | 1,162 | 1,220 | 1,162 | 1,220 | 265,400 | 1,220 |
| 2025-03-18 | 1,162 | 1,177 | 1,153 | 1,161 | 87,400 | 1,161 |
| 2025-03-17 | 1,165 | 1,178 | 1,150 | 1,155 | 136,900 | 1,155 |
| 2025-03-14 | 1,158 | 1,166 | 1,144 | 1,161 | 139,200 | 1,161 |
| 2025-03-13 | 1,150 | 1,181 | 1,147 | 1,157 | 141,500 | 1,157 |
| 2025-03-12 | 1,169 | 1,176 | 1,144 | 1,155 | 177,800 | 1,155 |
| 2025-03-11 | 1,120 | 1,168 | 1,104 | 1,159 | 254,400 | 1,159 |
| 2025-03-10 | 1,108 | 1,132 | 1,104 | 1,125 | 167,900 | 1,125 |
| 2025-03-07 | 1,068 | 1,099 | 1,051 | 1,099 | 125,200 | 1,099 |
| 2025-03-06 | 1,076 | 1,097 | 1,076 | 1,081 | 98,100 | 1,081 |
| 2025-03-05 | 1,051 | 1,078 | 1,050 | 1,068 | 105,800 | 1,068 |
| 2025-03-04 | 1,061 | 1,061 | 1,040 | 1,049 | 147,000 | 1,049 |
| 2025-03-03 | 1,091 | 1,091 | 1,071 | 1,071 | 103,900 | 1,071 |
| 2025-02-28 | 1,068 | 1,073 | 1,051 | 1,061 | 162,600 | 1,061 |
| 2025-02-27 | 1,038 | 1,067 | 1,035 | 1,060 | 152,000 | 1,060 |
| 2025-02-26 | 1,041 | 1,041 | 1,019 | 1,041 | 132,100 | 1,041 |
| 2025-02-25 | 1,040 | 1,048 | 1,031 | 1,044 | 101,600 | 1,044 |
| 2025-02-21 | 1,079 | 1,085 | 1,052 | 1,059 | 154,500 | 1,059 |
| 2025-02-20 | 1,108 | 1,118 | 1,076 | 1,084 | 133,300 | 1,084 |
| 2025-02-19 | 1,152 | 1,171 | 1,117 | 1,120 | 145,400 | 1,120 |
| 2025-02-18 | 1,130 | 1,166 | 1,124 | 1,165 | 203,500 | 1,165 |
| 2025-02-17 | 1,127 | 1,156 | 1,125 | 1,132 | 168,800 | 1,132 |
| 2025-02-14 | 1,161 | 1,172 | 1,119 | 1,138 | 376,500 | 1,138 |
| 2025-02-13 | 1,100 | 1,132 | 1,100 | 1,132 | 589,200 | 1,132 |
| 2025-02-12 | 1,027 | 1,035 | 981 | 982 | 313,400 | 982 |
| 2025-02-10 | 991 | 1,014 | 986 | 1,009 | 164,800 | 1,009 |
| 2025-02-07 | 986 | 994 | 968 | 991 | 146,400 | 991 |
| 2025-02-06 | 992 | 1,002 | 988 | 988 | 91,600 | 988 |
| 2025-02-05 | 1,001 | 1,016 | 991 | 992 | 132,000 | 992 |
| 2025-02-04 | 1,006 | 1,009 | 999 | 999 | 70,100 | 999 |
| 2025-02-03 | 1,005 | 1,012 | 992 | 997 | 200,400 | 997 |
| 2025-01-31 | 1,012 | 1,019 | 1,002 | 1,018 | 105,600 | 1,018 |
| 2025-01-30 | 1,003 | 1,025 | 1,003 | 1,015 | 112,600 | 1,015 |
| 2025-01-29 | 1,000 | 1,014 | 995 | 1,010 | 69,800 | 1,010 |
| 2025-01-28 | 1,000 | 1,004 | 993 | 998 | 84,600 | 998 |
| 2025-01-27 | 1,006 | 1,011 | 995 | 1,003 | 103,100 | 1,003 |
| 2025-01-24 | 1,013 | 1,016 | 1,001 | 1,005 | 74,600 | 1,005 |
| 2025-01-23 | 1,023 | 1,023 | 1,004 | 1,016 | 87,800 | 1,016 |
| 2025-01-22 | 1,050 | 1,052 | 1,026 | 1,026 | 105,300 | 1,026 |
| 2025-01-21 | 1,010 | 1,049 | 1,010 | 1,047 | 192,000 | 1,047 |
| 2025-01-20 | 997 | 1,001 | 988 | 989 | 78,400 | 989 |
| 2025-01-17 | 995 | 999 | 983 | 990 | 118,100 | 990 |
| 2025-01-16 | 1,007 | 1,007 | 991 | 997 | 94,800 | 997 |
| 2025-01-15 | 1,013 | 1,019 | 997 | 1,007 | 105,500 | 1,007 |
| 2025-01-14 | 1,020 | 1,032 | 1,008 | 1,020 | 98,200 | 1,020 |
| 2025-01-10 | 1,051 | 1,051 | 1,035 | 1,038 | 101,400 | 1,038 |
| 2025-01-09 | 1,090 | 1,090 | 1,054 | 1,055 | 104,500 | 1,055 |
| 2025-01-08 | 1,091 | 1,100 | 1,078 | 1,093 | 103,300 | 1,093 |
| 2025-01-07 | 1,084 | 1,092 | 1,074 | 1,087 | 130,200 | 1,087 |
| 2025-01-06 | 1,112 | 1,112 | 1,058 | 1,058 | 113,300 | 1,058 |
分割・併合履歴 ： [1997-03-26]1株→1.2株