日本エス・エイチ・エル(4327) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/12 2,167.0 2,167.0 2,161.0 2,161.0 600
2020/08/11 2,152.0 2,169.0 2,152.0 2,165.0 2,700
2020/08/07 2,140.0 2,150.0 2,139.0 2,150.0 2,500
2020/08/06 2,136.0 2,140.0 2,130.0 2,140.0 1,200
2020/08/05 2,113.0 2,133.0 2,113.0 2,133.0 500
2020/08/04 2,118.0 2,138.0 2,105.0 2,137.0 1,100
2020/08/03 2,116.0 2,118.0 2,092.0 2,115.0 3,700
2020/07/31 2,125.0 2,141.0 2,092.0 2,092.0 3,600
2020/07/30 2,172.0 2,179.0 2,100.0 2,106.0 9,700
2020/07/29 2,137.0 2,167.0 2,117.0 2,142.0 11,400
2020/07/28 2,127.0 2,130.0 2,111.0 2,111.0 2,000
2020/07/27 2,115.0 2,127.0 2,090.0 2,127.0 4,400
2020/07/22 2,057.0 2,060.0 2,051.0 2,060.0 1,100
2020/07/21 2,070.0 2,072.0 2,055.0 2,057.0 2,000
2020/07/20 2,025.0 2,048.0 2,025.0 2,035.0 800
2020/07/17 2,022.0 2,029.0 2,017.0 2,017.0 400
2020/07/16 2,012.0 2,027.0 2,012.0 2,022.0 600
2020/07/15 2,041.0 2,050.0 2,010.0 2,011.0 5,300
2020/07/14 2,049.0 2,049.0 2,019.0 2,049.0 2,300
2020/07/13 2,037.0 2,042.0 2,033.0 2,035.0 2,300
2020/07/10 2,018.0 2,036.0 2,017.0 2,035.0 900
2020/07/09 2,048.0 2,048.0 2,013.0 2,028.0 3,000
2020/07/08 2,038.0 2,044.0 2,014.0 2,043.0 1,900
2020/07/07 2,050.0 2,050.0 2,040.0 2,048.0 1,000
2020/07/06 2,043.0 2,060.0 2,040.0 2,043.0 2,900
2020/07/03 2,081.0 2,081.0 2,030.0 2,044.0 3,600
2020/07/02 2,099.0 2,099.0 2,061.0 2,070.0 1,900
2020/07/01 2,088.0 2,090.0 2,070.0 2,070.0 2,000
2020/06/30 2,108.0 2,112.0 2,062.0 2,085.0 3,800
2020/06/29 2,177.0 2,177.0 2,101.0 2,101.0 2,700
2020/06/26 2,201.0 2,214.0 2,125.0 2,127.0 5,300
2020/06/25 2,200.0 2,232.0 2,200.0 2,200.0 3,100
2020/06/24 2,250.0 2,250.0 2,194.0 2,200.0 3,700
2020/06/23 2,199.0 2,221.0 2,197.0 2,213.0 5,800
2020/06/22 2,168.0 2,190.0 2,165.0 2,184.0 3,200
2020/06/19 2,144.0 2,166.0 2,144.0 2,146.0 26,000
2020/06/18 2,156.0 2,163.0 2,102.0 2,119.0 2,300
2020/06/17 2,162.0 2,168.0 2,141.0 2,150.0 2,300
2020/06/16 2,110.0 2,150.0 2,110.0 2,141.0 5,300
2020/06/15 2,061.0 2,150.0 2,061.0 2,105.0 3,600
2020/06/12 2,003.0 2,057.0 2,003.0 2,057.0 5,600
2020/06/11 2,127.0 2,146.0 2,085.0 2,085.0 4,900
2020/06/10 2,115.0 2,134.0 2,115.0 2,127.0 1,400
2020/06/09 2,125.0 2,134.0 2,100.0 2,107.0 2,300
2020/06/08 2,135.0 2,135.0 2,109.0 2,120.0 2,400
2020/06/05 2,136.0 2,136.0 2,057.0 2,085.0 3,000
2020/06/04 2,169.0 2,169.0 2,062.0 2,090.0 3,300
2020/06/03 2,169.0 2,173.0 2,120.0 2,144.0 3,500
2020/06/02 2,151.0 2,161.0 2,138.0 2,142.0 3,900
2020/06/01 2,080.0 2,150.0 2,080.0 2,150.0 6,700