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
2020/01/17 2,080.0 2,080.0 2,051.0 2,055.0 3,000
2020/01/16 2,143.0 2,168.0 2,079.0 2,079.0 3,300
2020/01/15 2,148.0 2,181.0 2,140.0 2,140.0 5,700
2020/01/14 2,069.0 2,190.0 2,069.0 2,142.0 16,200
2020/01/10 2,034.0 2,070.0 2,018.0 2,063.0 4,800
2020/01/09 2,041.0 2,041.0 2,029.0 2,033.0 1,300
2020/01/08 2,029.0 2,030.0 2,002.0 2,021.0 2,700
2020/01/07 2,048.0 2,049.0 2,039.0 2,040.0 1,600
2020/01/06 2,039.0 2,048.0 2,028.0 2,040.0 3,100
2019/12/30 2,026.0 2,028.0 2,012.0 2,024.0 2,900
2019/12/27 2,043.0 2,043.0 2,017.0 2,024.0 2,400
2019/12/26 2,002.0 2,003.0 2,000.0 2,000.0 1,700
2019/12/25 2,001.0 2,014.0 2,001.0 2,003.0 2,200
2019/12/24 2,015.0 2,015.0 1,993.0 1,993.0 2,900
2019/12/23 2,005.0 2,014.0 2,000.0 2,001.0 1,400
2019/12/20 2,010.0 2,012.0 2,001.0 2,001.0 6,100
2019/12/19 2,009.0 2,010.0 2,000.0 2,010.0 5,900
2019/12/18 2,009.0 2,010.0 2,001.0 2,005.0 1,000
2019/12/17 2,015.0 2,015.0 2,002.0 2,005.0 800
2019/12/16 2,015.0 2,015.0 2,000.0 2,015.0 1,100
2019/12/13 2,040.0 2,040.0 1,990.0 2,015.0 3,600
2019/12/12 2,044.0 2,044.0 2,007.0 2,007.0 2,100
2019/12/11 2,020.0 2,028.0 2,008.0 2,013.0 1,400
2019/12/10 2,016.0 2,023.0 2,013.0 2,020.0 800
2019/12/09 2,029.0 2,032.0 2,004.0 2,018.0 2,600
2019/12/06 2,018.0 2,028.0 2,018.0 2,021.0 2,200
2019/12/05 2,013.0 2,018.0 2,000.0 2,018.0 6,000
2019/12/04 2,003.0 2,017.0 1,990.0 2,010.0 5,800
2019/12/03 2,018.0 2,019.0 2,003.0 2,008.0 2,900
2019/12/02 2,031.0 2,031.0 2,006.0 2,019.0 2,800
2019/11/29 2,023.0 2,023.0 2,015.0 2,018.0 1,700
2019/11/28 2,030.0 2,030.0 2,023.0 2,023.0 700
2019/11/27 2,042.0 2,042.0 2,019.0 2,021.0 1,000
2019/11/26 2,015.0 2,028.0 2,007.0 2,020.0 1,600
2019/11/25 2,015.0 2,015.0 2,009.0 2,015.0 61,300
2019/11/22 2,005.0 2,015.0 2,005.0 2,006.0 1,400
2019/11/21 2,015.0 2,015.0 2,004.0 2,005.0 1,000
2019/11/20 2,012.0 2,015.0 2,010.0 2,010.0 1,300
2019/11/19 2,015.0 2,015.0 2,010.0 2,013.0 1,300
2019/11/18 2,015.0 2,015.0 2,001.0 2,010.0 3,500
2019/11/15 2,004.0 2,019.0 2,004.0 2,005.0 1,200
2019/11/14 2,030.0 2,030.0 2,010.0 2,017.0 700
2019/11/13 2,027.0 2,028.0 2,027.0 2,028.0 300
2019/11/12 2,020.0 2,030.0 2,020.0 2,027.0 1,200
2019/11/11 2,007.0 2,014.0 2,007.0 2,014.0 1,200
2019/11/08 2,026.0 2,026.0 2,010.0 2,010.0 500
2019/11/07 2,030.0 2,030.0 2,007.0 2,010.0 1,600
2019/11/06 2,016.0 2,031.0 2,015.0 2,030.0 1,100
2019/11/05 2,042.0 2,042.0 2,018.0 2,034.0 2,300
2019/11/01 2,047.0 2,047.0 2,013.0 2,013.0 1,500