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
2021-12-30	671	679	668	676	15,200	676
2021-12-29	657	678	657	678	24,900	678
2021-12-28	655	662	652	658	47,100	658
2021-12-27	652	655	650	652	35,500	652
2021-12-24	648	657	648	653	26,200	653
2021-12-23	643	647	640	644	25,500	644
2021-12-22	641	643	636	638	34,700	638
2021-12-21	657	657	635	637	64,700	637
2021-12-20	667	667	647	647	95,600	647
2021-12-17	672	675	670	673	28,500	673
2021-12-16	669	676	667	676	25,400	676
2021-12-15	663	672	662	662	38,300	662
2021-12-14	664	667	658	662	48,100	662
2021-12-13	676	676	659	659	30,000	659
2021-12-10	665	671	661	670	32,300	670
2021-12-09	665	665	654	658	35,800	658
2021-12-08	688	688	663	666	79,100	666
2021-12-07	663	678	659	678	60,700	678
2021-12-06	649	657	647	653	37,600	653
2021-12-03	635	643	631	643	34,500	643
2021-12-02	624	637	621	630	50,400	630
2021-12-01	621	634	620	627	44,400	627
2021-11-30	649	650	621	621	50,000	621
2021-11-29	638	648	630	635	61,200	635
2021-11-26	667	667	652	654	46,700	654
2021-11-25	669	671	666	666	17,700	666
2021-11-24	679	684	669	669	23,500	669
2021-11-22	677	679	671	679	15,500	679
2021-11-19	672	682	670	679	20,600	679
2021-11-18	681	681	670	671	33,200	671
2021-11-17	687	689	683	683	14,200	683
2021-11-16	696	696	687	687	15,400	687
2021-11-15	695	699	686	686	34,400	686
2021-11-12	686	695	686	694	30,200	694
2021-11-11	681	690	680	684	19,100	684
2021-11-10	692	695	681	681	42,500	681
2021-11-09	706	706	691	691	34,200	691
2021-11-08	700	713	700	703	62,500	703
2021-11-05	687	710	685	703	158,100	703
2021-11-04	755	763	739	763	77,600	763
2021-11-02	745	752	738	747	31,300	747
2021-11-01	758	758	748	749	30,500	749
2021-10-29	746	753	739	751	32,700	751
2021-10-28	740	753	733	753	49,800	753
2021-10-27	753	753	743	745	10,600	745
2021-10-26	747	759	743	752	43,800	752
2021-10-25	725	746	724	743	27,200	743
2021-10-22	730	738	726	730	28,400	730
2021-10-21	739	745	734	734	24,300	734
2021-10-20	746	749	739	739	26,200	739
2021-10-19	756	756	742	744	19,100	744
2021-10-18	757	760	750	758	39,200	758
2021-10-15	747	752	746	751	27,900	751
2021-10-14	733	739	725	739	42,700	739
2021-10-13	742	748	733	735	52,000	735
2021-10-12	738	755	735	752	72,700	752
2021-10-11	718	739	718	738	87,100	738
2021-10-08	714	726	708	718	41,200	718
2021-10-07	718	719	703	707	45,400	707
2021-10-06	710	730	710	718	50,300	718
2021-10-05	710	719	704	707	51,900	707
2021-10-04	723	723	711	717	54,100	717
2021-10-01	730	733	713	716	73,000	716
2021-09-30	746	748	732	732	31,900	732
2021-09-29	745	745	734	745	69,800	745
2021-09-28	755	766	748	766	90,300	766
2021-09-27	760	761	750	751	29,200	751
2021-09-24	745	759	743	757	80,900	757
2021-09-22	743	748	735	736	50,900	736
2021-09-21	738	749	738	743	56,800	743
2021-09-17	743	763	743	763	54,200	763
2021-09-16	754	754	744	751	48,500	751
2021-09-15	753	754	743	754	54,000	754
2021-09-14	765	768	756	762	80,800	762
2021-09-13	742	762	742	762	69,900	762
2021-09-10	738	750	736	750	70,700	750
2021-09-09	732	744	731	738	49,000	738
2021-09-08	735	739	732	738	40,600	738
2021-09-07	735	740	732	737	69,400	737
2021-09-06	738	738	725	734	44,900	734
2021-09-03	724	735	724	733	41,600	733
2021-09-02	723	727	718	725	36,300	725
2021-09-01	715	727	715	727	41,700	727
2021-08-31	712	722	711	716	33,600	716
2021-08-30	707	718	707	718	26,600	718
2021-08-27	701	704	697	703	13,600	703
2021-08-26	708	708	699	702	25,200	702
2021-08-25	703	711	702	702	48,300	702
2021-08-24	692	702	692	698	54,200	698
2021-08-23	675	697	675	693	57,300	693
2021-08-20	688	689	663	667	182,000	667
2021-08-19	702	706	690	691	100,700	691
2021-08-18	702	715	698	706	57,600	706
2021-08-17	714	714	703	703	45,300	703
2021-08-16	726	726	707	707	48,100	707
2021-08-13	740	740	722	722	36,300	722
2021-08-12	733	737	729	735	52,800	735
2021-08-11	729	733	722	728	51,900	728
2021-08-10	712	733	712	722	108,800	722
2021-08-06	740	742	699	706	307,400	706
2021-08-05	773	777	740	750	167,800	750
2021-08-04	766	766	744	758	82,900	758
2021-08-03	765	784	764	769	97,500	769
2021-08-02	749	760	746	758	62,900	758
2021-07-30	744	747	737	738	38,900	738
2021-07-29	746	747	740	747	36,100	747
2021-07-28	744	749	736	741	18,000	741
2021-07-27	749	754	743	752	46,800	752
2021-07-26	742	746	742	744	33,600	744
2021-07-21	731	741	727	731	46,300	731
2021-07-20	731	732	722	723	72,900	723
2021-07-19	739	740	728	731	77,100	731
2021-07-16	737	751	736	744	43,500	744
2021-07-15	742	747	737	737	68,000	737
2021-07-14	745	748	740	742	45,600	742
2021-07-13	750	751	740	745	84,600	745
2021-07-12	752	755	743	747	55,300	747
2021-07-09	730	744	724	739	82,800	739
2021-07-08	752	753	739	739	50,600	739
2021-07-07	760	764	752	752	78,800	752
2021-07-06	766	774	765	773	31,100	773
2021-07-05	770	772	763	765	31,600	765
2021-07-02	766	772	761	768	51,100	768
2021-07-01	765	765	754	762	62,800	762
2021-06-30	773	774	757	757	54,700	757
2021-06-29	771	773	758	767	88,600	767
2021-06-28	780	786	769	781	67,900	781
2021-06-25	744	773	737	772	170,400	772
2021-06-24	747	750	731	737	208,700	737
2021-06-23	771	780	745	749	196,200	749
2021-06-22	754	757	748	757	96,300	757
2021-06-21	753	759	744	744	84,500	744
2021-06-18	796	796	770	773	79,500	773
2021-06-17	801	804	797	797	28,300	797
2021-06-16	805	812	801	804	40,000	804
2021-06-15	804	807	796	805	39,800	805
2021-06-14	812	812	797	804	45,600	804
2021-06-11	815	815	797	805	77,200	805
2021-06-10	803	821	792	814	56,300	814
2021-06-09	826	833	804	805	59,800	805
2021-06-08	828	837	822	830	62,500	830
2021-06-07	850	851	825	826	85,700	826
2021-06-04	813	836	810	836	148,300	836
2021-06-03	806	814	798	804	64,100	804
2021-06-02	789	809	787	804	66,600	804
2021-06-01	773	795	773	795	85,400	795
2021-05-31	775	778	756	772	101,400	772
2021-05-28	752	769	752	767	67,600	767
2021-05-27	751	757	741	741	46,700	741
2021-05-26	758	758	741	747	121,300	747
2021-05-25	766	768	756	760	80,600	760
2021-05-24	760	770	760	767	62,000	767
2021-05-21	763	764	757	759	87,500	759
2021-05-20	761	774	761	765	42,300	765
2021-05-19	767	779	762	766	46,600	766
2021-05-18	772	783	763	775	52,100	775
2021-05-17	785	791	756	761	108,400	761
2021-05-14	780	790	763	773	179,800	773
2021-05-13	797	834	797	818	129,600	818
2021-05-12	836	836	792	801	81,700	801
2021-05-11	832	833	810	811	58,800	811
2021-05-10	813	842	813	836	63,600	836
2021-05-07	822	825	805	814	123,500	814
2021-05-06	787	823	787	820	86,900	820
2021-04-30	817	825	785	787	163,900	787
2021-04-28	795	819	795	811	84,800	811
2021-04-27	790	800	779	791	46,600	791
2021-04-26	788	789	771	784	108,200	784
2021-04-23	798	813	786	787	60,300	787
2021-04-22	798	814	798	803	63,500	803
2021-04-21	805	806	788	793	130,000	793
2021-04-20	831	832	807	807	131,100	807
2021-04-19	841	847	833	840	125,900	840
2021-04-16	840	850	837	841	57,900	841
2021-04-15	847	861	845	847	46,500	847
2021-04-14	860	860	843	844	103,000	844
2021-04-13	860	884	857	871	84,800	871
2021-04-12	851	882	848	866	162,500	866
2021-04-09	847	859	839	843	127,700	843
2021-04-08	875	878	841	843	200,700	843
2021-04-07	873	895	873	889	148,100	889
2021-04-06	898	911	870	878	309,600	878
2021-04-05	844	902	839	896	672,800	896
2021-04-02	787	799	787	799	48,300	799
2021-04-01	806	818	781	787	95,100	787
2021-03-31	800	828	795	801	143,300	801
2021-03-30	782	807	770	801	136,400	801
2021-03-29	804	807	787	796	243,300	796
2021-03-26	806	817	791	801	203,600	801
2021-03-25	790	813	786	796	125,100	796
2021-03-24	806	807	781	784	122,200	784
2021-03-23	826	846	816	816	122,700	816
2021-03-22	826	841	814	831	86,500	831
2021-03-19	821	835	815	826	144,300	826
2021-03-18	818	834	811	834	94,000	834
2021-03-17	803	815	801	815	45,300	815
2021-03-16	816	816	800	814	78,000	814
2021-03-15	810	819	802	814	98,500	814
2021-03-12	785	795	769	795	108,100	795
2021-03-11	773	783	765	780	66,100	780
2021-03-10	785	785	763	771	77,300	771
2021-03-09	771	790	762	782	98,400	782
2021-03-08	766	776	747	757	96,800	757
2021-03-05	743	757	731	757	72,800	757
2021-03-04	749	753	734	751	80,700	751
2021-03-03	741	757	739	755	62,600	755
2021-03-02	773	776	736	745	103,500	745
2021-03-01	754	768	744	767	68,300	767
2021-02-26	756	756	739	739	83,600	739
2021-02-25	761	769	756	762	53,700	762
2021-02-24	772	777	753	757	55,400	757
2021-02-22	791	795	772	772	47,300	772
2021-02-19	787	793	779	779	69,000	779
2021-02-18	814	814	788	796	58,800	796
2021-02-17	807	819	805	816	36,100	816
2021-02-16	820	820	795	812	96,000	812
2021-02-15	844	845	810	820	69,500	820
2021-02-12	887	887	844	844	89,400	844
2021-02-10	836	890	836	885	123,300	885
2021-02-09	845	845	824	840	46,000	840
2021-02-08	841	845	826	842	85,200	842
2021-02-05	832	842	815	837	69,100	837
2021-02-04	823	827	813	827	42,700	827
2021-02-03	810	820	802	813	58,600	813
2021-02-02	775	801	769	798	53,800	798
2021-02-01	750	774	749	767	56,200	767
2021-01-29	775	777	750	750	95,000	750
2021-01-28	742	774	734	767	99,800	767
2021-01-27	735	763	721	757	87,700	757
2021-01-26	746	747	727	731	125,400	731
2021-01-25	742	761	739	758	75,100	758
2021-01-22	761	761	736	742	95,900	742
2021-01-21	775	787	766	770	38,900	770
2021-01-20	762	768	752	764	44,800	764
2021-01-19	763	770	760	762	34,200	762
2021-01-18	770	783	761	763	40,100	763
2021-01-15	785	797	775	775	49,300	775
2021-01-14	820	820	788	792	106,600	792
2021-01-13	819	841	815	823	73,300	823
2021-01-12	842	842	809	814	98,000	814
2021-01-08	832	856	824	853	82,300	853
2021-01-07	848	866	834	841	54,700	841
2021-01-06	819	843	818	837	39,000	837
2021-01-05	806	822	798	818	47,400	818
2021-01-04	824	824	789	809	77,900	809

分割・併合履歴： [1997-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5989 (株)エイチワン の時系列データ [2021年度]

5989 (株)エイチワンの時系列データ [2021年度]