5989 (株)エイチワン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2273073872673028,400730
2021-10-2173974573473424,300734
2021-10-2074674973973926,200739
2021-10-1975675674274419,100744
2021-10-1875776075075839,200758
2021-10-1574775274675127,900751
2021-10-1473373972573942,700739
2021-10-1374274873373552,000735
2021-10-1273875573575272,700752
2021-10-1171873971873887,100738
2021-10-0871472670871841,200718
2021-10-0771871970370745,400707
2021-10-0671073071071850,300718
2021-10-0571071970470751,900707
2021-10-0472372371171754,100717
2021-10-0173073371371673,000716
2021-09-3074674873273231,900732
2021-09-2974574573474569,800745
2021-09-2875576674876690,300766
2021-09-2776076175075129,200751
2021-09-2474575974375780,900757
2021-09-2274374873573650,900736
2021-09-2173874973874356,800743
2021-09-1774376374376354,200763
2021-09-1675475474475148,500751
2021-09-1575375474375454,000754
2021-09-1476576875676280,800762
2021-09-1374276274276269,900762
2021-09-1073875073675070,700750
2021-09-0973274473173849,000738
2021-09-0873573973273840,600738
2021-09-0773574073273769,400737
2021-09-0673873872573444,900734
2021-09-0372473572473341,600733
2021-09-0272372771872536,300725
2021-09-0171572771572741,700727
2021-08-3171272271171633,600716
2021-08-3070771870771826,600718
2021-08-2770170469770313,600703
2021-08-2670870869970225,200702
2021-08-2570371170270248,300702
2021-08-2469270269269854,200698
2021-08-2367569767569357,300693
2021-08-20688689663667182,000667
2021-08-19702706690691100,700691
2021-08-1870271569870657,600706
2021-08-1771471470370345,300703
2021-08-1672672670770748,100707
2021-08-1374074072272236,300722
2021-08-1273373772973552,800735
2021-08-1172973372272851,900728
2021-08-10712733712722108,800722
2021-08-06740742699706307,400706
2021-08-05773777740750167,800750
2021-08-0476676674475882,900758
2021-08-0376578476476997,500769
2021-08-0274976074675862,900758
2021-07-3074474773773838,900738
2021-07-2974674774074736,100747
2021-07-2874474973674118,000741
2021-07-2774975474375246,800752
2021-07-2674274674274433,600744
2021-07-2173174172773146,300731
2021-07-2073173272272372,900723
2021-07-1973974072873177,100731
2021-07-1673775173674443,500744
2021-07-1574274773773768,000737
2021-07-1474574874074245,600742
2021-07-1375075174074584,600745
2021-07-1275275574374755,300747
2021-07-0973074472473982,800739
2021-07-0875275373973950,600739
2021-07-0776076475275278,800752
2021-07-0676677476577331,100773
2021-07-0577077276376531,600765
2021-07-0276677276176851,100768
2021-07-0176576575476262,800762
2021-06-3077377475775754,700757
2021-06-2977177375876788,600767
2021-06-2878078676978167,900781
2021-06-25744773737772170,400772
2021-06-24747750731737208,700737
2021-06-23771780745749196,200749
2021-06-2275475774875796,300757
2021-06-2175375974474484,500744
2021-06-1879679677077379,500773
2021-06-1780180479779728,300797
2021-06-1680581280180440,000804
2021-06-1580480779680539,800805
2021-06-1481281279780445,600804
2021-06-1181581579780577,200805
2021-06-1080382179281456,300814
2021-06-0982683380480559,800805
2021-06-0882883782283062,500830
2021-06-0785085182582685,700826
2021-06-04813836810836148,300836
2021-06-0380681479880464,100804
2021-06-0278980978780466,600804
2021-06-0177379577379585,400795
2021-05-31775778756772101,400772
2021-05-2875276975276767,600767
2021-05-2775175774174146,700741
2021-05-26758758741747121,300747
2021-05-2576676875676080,600760
2021-05-2476077076076762,000767
2021-05-2176376475775987,500759
2021-05-2076177476176542,300765
2021-05-1976777976276646,600766
2021-05-1877278376377552,100775
2021-05-17785791756761108,400761
2021-05-14780790763773179,800773
2021-05-13797834797818129,600818
2021-05-1283683679280181,700801
2021-05-1183283381081158,800811
2021-05-1081384281383663,600836
2021-05-07822825805814123,500814
2021-05-0678782378782086,900820
2021-04-30817825785787163,900787
2021-04-2879581979581184,800811
2021-04-2779080077979146,600791
2021-04-26788789771784108,200784
2021-04-2379881378678760,300787
2021-04-2279881479880363,500803
2021-04-21805806788793130,000793
2021-04-20831832807807131,100807
2021-04-19841847833840125,900840
2021-04-1684085083784157,900841
2021-04-1584786184584746,500847
2021-04-14860860843844103,000844
2021-04-1386088485787184,800871
2021-04-12851882848866162,500866
2021-04-09847859839843127,700843
2021-04-08875878841843200,700843
2021-04-07873895873889148,100889
2021-04-06898911870878309,600878
2021-04-05844902839896672,800896
2021-04-0278779978779948,300799
2021-04-0180681878178795,100787
2021-03-31800828795801143,300801
2021-03-30782807770801136,400801
2021-03-29804807787796243,300796
2021-03-26806817791801203,600801
2021-03-25790813786796125,100796
2021-03-24806807781784122,200784
2021-03-23826846816816122,700816
2021-03-2282684181483186,500831
2021-03-19821835815826144,300826
2021-03-1881883481183494,000834
2021-03-1780381580181545,300815
2021-03-1681681680081478,000814
2021-03-1581081980281498,500814
2021-03-12785795769795108,100795
2021-03-1177378376578066,100780
2021-03-1078578576377177,300771
2021-03-0977179076278298,400782
2021-03-0876677674775796,800757
2021-03-0574375773175772,800757
2021-03-0474975373475180,700751
2021-03-0374175773975562,600755
2021-03-02773776736745103,500745
2021-03-0175476874476768,300767
2021-02-2675675673973983,600739
2021-02-2576176975676253,700762
2021-02-2477277775375755,400757
2021-02-2279179577277247,300772
2021-02-1978779377977969,000779
2021-02-1881481478879658,800796
2021-02-1780781980581636,100816
2021-02-1682082079581296,000812
2021-02-1584484581082069,500820
2021-02-1288788784484489,400844
2021-02-10836890836885123,300885
2021-02-0984584582484046,000840
2021-02-0884184582684285,200842
2021-02-0583284281583769,100837
2021-02-0482382781382742,700827
2021-02-0381082080281358,600813
2021-02-0277580176979853,800798
2021-02-0175077474976756,200767
2021-01-2977577775075095,000750
2021-01-2874277473476799,800767
2021-01-2773576372175787,700757
2021-01-26746747727731125,400731
2021-01-2574276173975875,100758
2021-01-2276176173674295,900742
2021-01-2177578776677038,900770
2021-01-2076276875276444,800764
2021-01-1976377076076234,200762
2021-01-1877078376176340,100763
2021-01-1578579777577549,300775
2021-01-14820820788792106,600792
2021-01-1381984181582373,300823
2021-01-1284284280981498,000814
2021-01-0883285682485382,300853
2021-01-0784886683484154,700841
2021-01-0681984381883739,000837
2021-01-0580682279881847,400818
2021-01-0482482478980977,900809

分割・併合履歴 : [1997-03-26]1株→1.2株