5989 (株)エイチワンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	779	788	779	788	28,000	788
2023-12-28	775	789	774	778	29,600	778
2023-12-27	778	794	777	783	54,800	783
2023-12-26	752	770	752	769	50,000	769
2023-12-25	767	769	750	750	21,900	750
2023-12-22	755	770	755	768	31,700	768
2023-12-21	759	765	752	759	23,700	759
2023-12-20	769	769	760	760	24,100	760
2023-12-19	761	767	751	759	92,800	759
2023-12-18	750	760	742	759	29,600	759
2023-12-15	748	762	748	760	67,400	760
2023-12-14	766	766	742	745	52,200	745
2023-12-13	765	775	762	764	49,400	764
2023-12-12	789	790	765	766	57,800	766
2023-12-11	766	785	764	780	67,500	780
2023-12-08	791	791	761	763	101,500	763
2023-12-07	820	820	792	799	53,000	799
2023-12-06	795	826	795	825	70,300	825
2023-12-05	790	824	790	794	74,600	794
2023-12-04	798	815	782	801	79,800	801
2023-12-01	772	809	768	802	103,500	802
2023-11-30	761	770	753	768	38,000	768
2023-11-29	769	769	757	757	25,100	757
2023-11-28	742	776	741	769	80,400	769
2023-11-27	755	755	743	746	49,000	746
2023-11-24	750	757	746	746	21,100	746
2023-11-22	739	755	737	745	39,000	745
2023-11-21	752	754	742	746	67,000	746
2023-11-20	780	783	750	750	62,900	750
2023-11-17	760	774	757	774	37,800	774
2023-11-16	781	781	760	761	39,300	761
2023-11-15	809	809	763	766	76,000	766
2023-11-14	802	804	796	799	21,700	799
2023-11-13	810	810	794	802	27,800	802
2023-11-10	790	801	783	799	31,100	799
2023-11-09	785	801	783	796	31,600	796
2023-11-08	845	845	777	784	178,300	784
2023-11-07	834	857	834	856	70,900	856
2023-11-06	815	836	815	836	82,200	836
2023-11-02	806	810	792	800	40,700	800
2023-11-01	789	801	781	801	56,700	801
2023-10-31	763	767	747	767	63,600	767
2023-10-30	775	775	754	761	54,100	761
2023-10-27	773	785	773	785	27,200	785
2023-10-26	772	779	764	767	33,700	767
2023-10-25	775	780	770	773	27,500	773
2023-10-24	776	783	746	766	63,800	766
2023-10-23	787	790	776	776	35,200	776
2023-10-20	790	800	782	789	43,300	789
2023-10-19	798	799	788	796	37,900	796
2023-10-18	790	804	790	801	46,600	801
2023-10-17	794	805	775	783	46,100	783
2023-10-16	794	804	788	788	42,700	788
2023-10-13	831	831	807	810	47,500	810
2023-10-12	819	836	819	836	60,700	836
2023-10-11	820	829	814	818	53,600	818
2023-10-10	795	825	795	820	49,700	820
2023-10-06	791	801	781	797	39,100	797
2023-10-05	789	805	786	791	72,500	791
2023-10-04	814	816	786	787	114,400	787
2023-10-03	861	862	835	835	76,100	835
2023-10-02	877	900	871	871	55,600	871
2023-09-29	894	894	871	875	66,400	875
2023-09-28	891	904	883	896	48,400	896
2023-09-27	889	906	875	905	89,400	905
2023-09-26	917	917	896	898	53,300	898
2023-09-25	925	929	913	922	67,100	922
2023-09-22	894	916	879	910	101,900	910
2023-09-21	875	904	872	891	106,400	891
2023-09-20	890	893	866	872	94,100	872
2023-09-19	873	888	859	888	98,400	888
2023-09-15	844	861	843	858	107,200	858
2023-09-14	821	832	817	830	43,800	830
2023-09-13	823	829	814	820	35,500	820
2023-09-12	800	822	800	822	47,300	822
2023-09-11	795	805	795	804	23,500	804
2023-09-08	793	805	788	791	55,700	791
2023-09-07	810	810	795	798	30,900	798
2023-09-06	800	814	800	811	28,000	811
2023-09-05	790	800	789	800	36,000	800
2023-09-04	775	798	774	797	84,800	797
2023-09-01	757	772	757	772	37,100	772
2023-08-31	749	761	749	757	31,700	757
2023-08-30	760	760	748	752	25,400	752
2023-08-29	752	762	752	760	23,300	760
2023-08-28	748	760	748	759	18,100	759
2023-08-25	755	755	746	748	21,300	748
2023-08-24	751	759	751	759	21,700	759
2023-08-23	737	753	737	751	22,300	751
2023-08-22	729	740	728	740	31,200	740
2023-08-21	732	741	728	728	24,600	728
2023-08-18	741	746	729	733	39,300	733
2023-08-17	742	745	732	744	62,800	744
2023-08-16	765	769	747	747	36,100	747
2023-08-15	767	776	761	773	26,600	773
2023-08-14	768	779	761	761	42,500	761
2023-08-10	759	773	733	769	157,200	769
2023-08-09	803	804	793	804	56,600	804
2023-08-08	808	818	802	802	51,500	802
2023-08-07	808	819	795	812	47,200	812
2023-08-04	801	823	801	815	40,800	815
2023-08-03	809	811	803	803	57,300	803
2023-08-02	825	829	817	817	51,900	817
2023-08-01	836	840	830	837	31,000	837
2023-07-31	829	838	828	836	38,600	836
2023-07-28	819	828	810	824	57,500	824
2023-07-27	812	827	809	827	44,200	827
2023-07-26	822	822	814	814	31,100	814
2023-07-25	825	833	823	828	33,800	828
2023-07-24	817	828	815	825	48,200	825
2023-07-21	805	811	802	808	40,000	808
2023-07-20	815	824	803	806	77,200	806
2023-07-19	817	818	810	816	39,000	816
2023-07-18	781	805	781	805	46,800	805
2023-07-14	783	784	768	783	60,200	783
2023-07-13	781	789	775	780	82,900	780
2023-07-12	812	815	789	789	101,900	789
2023-07-11	838	838	803	806	134,300	806
2023-07-10	848	850	824	841	188,900	841
2023-07-07	807	821	786	818	153,100	818
2023-07-06	811	823	804	812	244,000	812
2023-07-05	765	789	763	787	127,100	787
2023-07-04	747	764	747	761	88,600	761
2023-07-03	747	755	747	749	71,800	749
2023-06-30	740	748	737	746	65,800	746
2023-06-29	738	745	732	740	59,300	740
2023-06-28	731	740	730	734	50,400	734
2023-06-27	727	727	713	722	30,800	722
2023-06-26	724	730	709	715	49,800	715
2023-06-23	732	737	720	724	51,000	724
2023-06-22	738	738	726	734	57,500	734
2023-06-21	707	732	705	732	81,200	732
2023-06-20	712	712	703	708	48,600	708
2023-06-19	713	723	711	714	58,200	714
2023-06-16	712	713	701	712	95,400	712
2023-06-15	716	718	702	710	70,800	710
2023-06-14	694	716	693	713	84,800	713
2023-06-13	683	693	679	690	106,800	690
2023-06-12	660	677	660	677	70,300	677
2023-06-09	649	657	647	657	51,200	657
2023-06-08	646	654	645	646	43,700	646
2023-06-07	650	657	646	647	56,700	647
2023-06-06	644	651	644	648	26,100	648
2023-06-05	653	653	645	648	43,500	648
2023-06-02	627	639	627	637	32,800	637
2023-06-01	631	635	628	628	35,500	628
2023-05-31	641	642	627	629	51,300	629
2023-05-30	649	652	644	648	24,500	648
2023-05-29	660	664	649	650	35,200	650
2023-05-26	660	664	653	654	57,100	654
2023-05-25	657	658	653	657	47,900	657
2023-05-24	650	656	648	655	48,300	655
2023-05-23	664	666	644	649	84,800	649
2023-05-22	650	658	647	657	42,800	657
2023-05-19	641	651	641	650	40,600	650
2023-05-18	637	647	634	647	55,600	647
2023-05-17	634	638	625	634	61,500	634
2023-05-16	679	679	635	635	121,000	635
2023-05-15	679	687	664	687	91,700	687
2023-05-12	674	679	666	678	129,500	678
2023-05-11	660	663	655	660	29,700	660
2023-05-10	673	674	661	662	56,200	662
2023-05-09	665	676	665	676	49,600	676
2023-05-08	670	672	668	670	19,300	670
2023-05-02	670	670	663	668	35,700	668
2023-05-01	670	672	666	672	44,500	672
2023-04-28	662	669	659	669	51,100	669
2023-04-27	645	657	645	655	24,400	655
2023-04-26	655	655	648	648	21,500	648
2023-04-25	653	662	653	658	35,600	658
2023-04-24	658	659	654	656	17,900	656
2023-04-21	656	658	650	658	18,300	658
2023-04-20	645	657	645	654	29,800	654
2023-04-19	651	651	646	650	15,800	650
2023-04-18	650	653	649	652	24,600	652
2023-04-17	640	649	640	649	26,500	649
2023-04-14	645	645	639	641	34,200	641
2023-04-13	633	641	632	641	25,400	641
2023-04-12	635	641	635	640	23,500	640
2023-04-11	631	635	629	634	36,100	634
2023-04-10	627	627	619	623	27,900	623
2023-04-07	622	628	621	621	25,900	621
2023-04-06	625	625	617	618	50,500	618
2023-04-05	649	650	634	634	59,600	634
2023-04-04	644	655	642	655	69,100	655
2023-04-03	637	648	636	647	58,400	647
2023-03-31	631	633	628	631	104,600	631
2023-03-30	625	626	615	626	126,500	626
2023-03-29	621	637	621	636	177,600	636
2023-03-28	624	625	618	619	61,600	619
2023-03-27	621	622	613	619	97,000	619
2023-03-24	607	613	607	613	199,900	613
2023-03-23	601	611	601	607	71,300	607
2023-03-22	613	614	606	611	53,500	611
2023-03-20	610	615	602	603	91,400	603
2023-03-17	625	630	611	612	238,400	612
2023-03-16	621	622	612	619	80,900	619
2023-03-15	628	642	628	636	62,000	636
2023-03-14	630	630	611	618	98,500	618
2023-03-13	651	651	630	640	120,300	640
2023-03-10	669	672	658	661	187,800	661
2023-03-09	663	678	663	674	91,700	674
2023-03-08	658	662	658	660	57,400	660
2023-03-07	660	662	656	657	50,000	657
2023-03-06	665	665	657	660	54,400	660
2023-03-03	660	664	656	658	140,300	658
2023-03-02	658	665	653	659	85,800	659
2023-03-01	640	652	640	652	51,600	652
2023-02-28	654	654	637	638	63,600	638
2023-02-27	641	653	641	650	61,600	650
2023-02-24	631	643	631	641	58,100	641
2023-02-22	624	633	624	627	36,500	627
2023-02-21	623	637	623	633	33,300	633
2023-02-20	616	623	612	623	36,800	623
2023-02-17	610	619	610	616	57,000	616
2023-02-16	616	625	611	616	52,800	616
2023-02-15	627	629	610	610	31,300	610
2023-02-14	623	635	623	625	27,100	625
2023-02-13	594	623	594	616	161,100	616
2023-02-10	653	659	650	654	56,900	654
2023-02-09	647	657	645	657	21,400	657
2023-02-08	650	653	644	644	27,000	644
2023-02-07	648	655	646	650	32,000	650
2023-02-06	652	655	648	654	33,500	654
2023-02-03	660	660	651	653	36,800	653
2023-02-02	660	661	654	660	30,200	660
2023-02-01	665	666	657	660	33,100	660
2023-01-31	658	662	657	661	25,100	661
2023-01-30	652	657	650	657	42,800	657
2023-01-27	652	653	645	653	34,200	653
2023-01-26	654	654	645	649	35,400	649
2023-01-25	646	648	643	644	43,500	644
2023-01-24	644	652	643	652	49,200	652
2023-01-23	634	638	633	638	31,800	638
2023-01-20	624	630	624	630	22,800	630
2023-01-19	624	625	618	624	36,300	624
2023-01-18	624	629	619	628	33,000	628
2023-01-17	615	624	614	624	29,500	624
2023-01-16	609	615	607	610	24,200	610
2023-01-13	608	614	608	609	32,900	609
2023-01-12	613	617	608	612	39,300	612
2023-01-11	611	614	609	614	26,400	614
2023-01-10	611	616	605	607	44,700	607
2023-01-06	602	610	602	609	39,800	609
2023-01-05	606	610	601	602	61,200	602
2023-01-04	614	616	607	609	36,300	609

分割・併合履歴： [1997-03-26]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03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

5989 (株)エイチワン の時系列データ [2023年度]

5989 (株)エイチワンの時系列データ [2023年度]