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
2024-05-17760789758787161,200787
2024-05-16767772751763237,200763
2024-05-15758785752774571,500774
2024-05-1470170369370237,700702
2024-05-1370470669370131,500701
2024-05-1070871270070554,500705
2024-05-0969570769270159,500701
2024-05-0868169468168756,200687
2024-05-0767868767368174,000681
2024-05-0268368467267254,800672
2024-05-0169069068268334,900683
2024-04-3068769768769346,900693
2024-04-2669269267868542,600685
2024-04-2569270068668644,600686
2024-04-2468569668569530,700695
2024-04-2368168867968527,400685
2024-04-2267868467468142,300681
2024-04-1968168166366852,500668
2024-04-1867268667168336,900683
2024-04-1768068366966960,700669
2024-04-1669269667967975,900679
2024-04-1569069868769842,100698
2024-04-1270970969769725,000697
2024-04-1170670670070130,800701
2024-04-1070771770670948,600709
2024-04-0970370970270431,200704
2024-04-0869670269070043,600700
2024-04-05704706690695100,700695
2024-04-0470571170471059,800710
2024-04-0370371069970681,900706
2024-04-0269970369569557,600695
2024-04-01708713696700155,900700
2024-03-2969370769370755,900707
2024-03-28699703691694197,900694
2024-03-27709713706710191,800710
2024-03-26720720705710117,000710
2024-03-25714727710725154,400725
2024-03-22723728708716124,700716
2024-03-21720726716719222,600719
2024-03-19704719702717154,900717
2024-03-18702704696699104,700699
2024-03-1568770268469482,200694
2024-03-14688691684685137,500685
2024-03-1369469668068390,900683
2024-03-1268668667468688,500686
2024-03-11689695676684136,100684
2024-03-08684706684704105,600704
2024-03-07699700686688100,200688
2024-03-06681698681697126,000697
2024-03-0567668767368174,600681
2024-03-04693693676679116,100679
2024-03-01695697684691117,700691
2024-02-2969270168469383,200693
2024-02-2868169768069575,800695
2024-02-2767568167167650,500676
2024-02-2667568067067263,000672
2024-02-22673679666679107,300679
2024-02-2167968166867590,300675
2024-02-2069270568168860,300688
2024-02-1968570768569086,700690
2024-02-16671707671684362,100684
2024-02-1571171171171140,400711
2024-02-14885885855861102,000861
2024-02-1386288786288571,000885
2024-02-0987687686186253,400862
2024-02-0889689686788243,100882
2024-02-07870911869898111,100898
2024-02-0688188987287448,700874
2024-02-0588689587388177,100881
2024-02-0285188383287876,800878
2024-02-0184585883784652,700846
2024-01-3182084581984542,800845
2024-01-3083083082282427,400824
2024-01-2982983782383262,200832
2024-01-2681282880882164,900821
2024-01-2581382281382018,400820
2024-01-2481581881281323,400813
2024-01-2382383081281432,500814
2024-01-2282283082282313,700823
2024-01-1983983982082037,000820
2024-01-1882083382082941,700829
2024-01-1782683982082033,900820
2024-01-1683283282282415,900824
2024-01-1582783782583221,100832
2024-01-1284985081882351,200823
2024-01-11816854816839160,900839
2024-01-1081781780780728,700807
2024-01-0981482281281943,400819
2024-01-0580981480680940,300809
2024-01-0478880377880035,700800

分割・併合履歴 : [1997-03-26]1株→1.2株