5989 (株)エイチワン 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
2022-12-0265865864364771,300647
2022-12-0165266264966065,000660
2022-11-3065465964864859,200648
2022-11-2965466365265565,800655
2022-11-2866566765565552,100655
2022-11-2565867065766197,400661
2022-11-2464666064666053,900660
2022-11-22653663651654117,700654
2022-11-2164165363765370,400653
2022-11-1863764363263396,400633
2022-11-1763263762863642,600636
2022-11-1662963762663737,400637
2022-11-1562763362663026,800630
2022-11-1462562761862743,200627
2022-11-1163563562062752,300627
2022-11-1061362961362945,500629
2022-11-0962462761362057,200620
2022-11-0861262761062081,300620
2022-11-0760060560060516,700605
2022-11-0459860159159338,900593
2022-11-0260561360260277,900602
2022-11-0160360760160724,700607
2022-10-3159960059660025,800600
2022-10-2858659758659495,100594
2022-10-2759159258659215,300592
2022-10-2659559659259418,400594
2022-10-2559159458959321,100593
2022-10-2459059158458525,600585
2022-10-2159459658859022,800590
2022-10-2059859959559619,200596
2022-10-1959359859259516,500595
2022-10-1859759758959217,400592
2022-10-1758959458758715,500587
2022-10-1459359658658631,400586
2022-10-1358358758058321,500583
2022-10-1258258657858325,200583
2022-10-1158059258058035,800580
2022-10-0758359458259125,400591
2022-10-0658659758659035,600590
2022-10-0559959958358327,000583
2022-10-0458559158059142,100591
2022-10-0357057356656934,900569
2022-09-3058858856956951,100569
2022-09-2958758757658438,900584
2022-09-2857658757358766,900587
2022-09-2758058557457846,600578
2022-09-2659059257757784,200577
2022-09-2259459859159831,500598
2022-09-2159559759359439,000594
2022-09-2059860459860320,200603
2022-09-1659760059359341,700593
2022-09-1560160259759816,900598
2022-09-1460260459959943,200599
2022-09-1361061060460814,400608
2022-09-1261061360560924,100609
2022-09-0960261160260738,300607
2022-09-0860060859760847,200608
2022-09-0759659659159329,800593
2022-09-0659260159159734,500597
2022-09-0559659659259240,600592
2022-09-0260560559659842,600598
2022-09-0160860859660262,800602
2022-08-3161062160860860,000608
2022-08-3060961460961417,100614
2022-08-2960761160560832,200608
2022-08-2662262361561716,800617
2022-08-2561962261662215,700622
2022-08-2461461861461826,000618
2022-08-2362062061261426,900614
2022-08-2262162761862331,800623
2022-08-1961862361762342,300623
2022-08-1861261661161548,900615
2022-08-1761161561161216,600612
2022-08-1661561560560525,400605
2022-08-1561361661061517,700615
2022-08-1260361860361442,800614
2022-08-1060160458759990,500599
2022-08-0962662661962126,900621
2022-08-0861862761862747,900627
2022-08-0561362061162027,500620
2022-08-0462062061061731,400617
2022-08-0361461661061224,600612
2022-08-0262562561561536,900615
2022-08-0162063061963041,000630
2022-07-2962062161361332,600613
2022-07-2862962961561934,800619
2022-07-2762862861962228,500622
2022-07-2662563062362929,500629
2022-07-2563263262162322,300623
2022-07-2263063362563236,300632
2022-07-2163464062763088,500630
2022-07-2061562461562471,500624
2022-07-1961461461061220,700612
2022-07-1561461560861025,500610
2022-07-1460161260161240,800612
2022-07-1360960960360325,600603
2022-07-1261261259959935,400599
2022-07-1161161460661244,400612
2022-07-0860861059659958,900599
2022-07-0760660759560557,700605
2022-07-0659759959259852,800598
2022-07-0560660659859938,000599
2022-07-0460160459460445,600604
2022-07-0160160158659164,600591
2022-06-3060060759259651,400596
2022-06-2961061660060063,800600
2022-06-2860961760661140,500611
2022-06-2760961160460525,600605
2022-06-2460860860160316,100603
2022-06-2360260860160529,900605
2022-06-2260060859759741,700597
2022-06-2159059859059748,700597
2022-06-20597600585587101,700587
2022-06-1758959758659030,400590
2022-06-1659760659760428,800604
2022-06-1559760259059034,600590
2022-06-1459960559859863,000598
2022-06-1361561560961230,900612
2022-06-1062463062162441,400624
2022-06-0962763562563035,000630
2022-06-0863563562662724,300627
2022-06-0761963461962570,100625
2022-06-0661561861261531,900615
2022-06-0362762760961837,200618
2022-06-0261862461462057,900620
2022-06-0160161960161985,600619
2022-05-3159760559559752,300597
2022-05-3058459458458769,100587
2022-05-2758558757858434,800584
2022-05-2657858357857947,200579
2022-05-2558258757557568,900575
2022-05-2458459058058475,300584
2022-05-2359459758558695,400586
2022-05-20575603570588404,000588
2022-05-1957258056957473,000574
2022-05-1858659158058945,200589
2022-05-1757558556358275,200582
2022-05-16602602565565151,900565
2022-05-1356960256960261,300602
2022-05-1257758656956940,500569
2022-05-1159059058358537,200585
2022-05-1059259558459227,500592
2022-05-0960760759759724,200597
2022-05-0660660660160639,700606
2022-05-0259960159259932,800599
2022-04-2857059457059455,400594
2022-04-2757657856456460,800564
2022-04-2658759158358326,900583
2022-04-2558758858358520,500585
2022-04-2259359558759441,200594
2022-04-2159560559560535,200605
2022-04-2059160059159625,900596
2022-04-1957858557658521,800585
2022-04-1858058357157140,700571
2022-04-1558558658058238,000582
2022-04-1458758858458622,300586
2022-04-1358458957958636,000586
2022-04-1257758057457822,500578
2022-04-1157458657458150,200581
2022-04-0858859057457670,800576
2022-04-0759759758959262,300592
2022-04-0661161160260531,100605
2022-04-0562062060961320,700613
2022-04-0461361560861545,200615
2022-04-0160761360461149,600611
2022-03-3162262460860837,300608
2022-03-3062963061762886,000628
2022-03-29634639626639143,300639
2022-03-2863963963063562,200635
2022-03-2563763762763359,800633
2022-03-2462963662263669,400636
2022-03-23635640630633102,200633
2022-03-22621628620627100,900627
2022-03-18606611600606141,100606
2022-03-1760561159961162,800611
2022-03-1660460459159659,500596
2022-03-1558660058560041,900600
2022-03-1457559057558652,000586
2022-03-11584590567567123,500567
2022-03-1059059858859484,500594
2022-03-0958659256857059,800570
2022-03-0860260657157682,600576
2022-03-07630630606608112,700608
2022-03-0463464063063284,200632
2022-03-0363763963263443,000634
2022-03-0263563562763054,200630
2022-03-0165465563563833,300638
2022-02-2864465363964951,800649
2022-02-2563764463464440,800644
2022-02-2464064263064047,600640
2022-02-2265165464464534,900645
2022-02-2165865965565713,900657
2022-02-1866266766166640,600666
2022-02-1766566966066718,900667
2022-02-1667467566766717,900667
2022-02-1567267566166433,700664
2022-02-1466066966066424,100664
2022-02-1067167466067056,600670
2022-02-0966967866867440,500674
2022-02-0865566865566626,300666
2022-02-0765366165265523,000655
2022-02-0466066465565938,700659
2022-02-0365166265165419,700654
2022-02-0263765463765146,900651
2022-02-0165365663963939,200639
2022-01-3164764964064725,000647
2022-01-2864865163965037,400650
2022-01-2765365763463447,200634
2022-01-2666566664964936,900649
2022-01-2567567565966327,100663
2022-01-2465267464967235,100672
2022-01-2166066064665470,800654
2022-01-2066767766266548,700665
2022-01-1967067366566778,100667
2022-01-1869169167967950,900679
2022-01-1770470769169175,300691
2022-01-1468368967368856,200688
2022-01-1369369367768347,100683
2022-01-1268669268368844,900688
2022-01-1167368766668633,800686
2022-01-0767367866566830,700668
2022-01-0667068066466447,200664
2022-01-05690696668677107,800677
2022-01-0468068967968438,400684

分割・併合履歴 : [1997-03-26]1株→1.2株