Ｅ・Ｊホールディングス(2153)の株価時系列情報
Ｅ・Ｊホールディングス(2153)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,797 | 1,804 | 1,774 | 1,781 | 32,600 |
| 2024/04/22 | 1,771 | 1,788 | 1,759 | 1,788 | 41,800 |
| 2024/04/19 | 1,779 | 1,779 | 1,731 | 1,753 | 52,000 |
| 2024/04/18 | 1,782 | 1,793 | 1,764 | 1,793 | 23,000 |
| 2024/04/17 | 1,800 | 1,800 | 1,763 | 1,782 | 32,000 |
| 2024/04/16 | 1,815 | 1,816 | 1,788 | 1,794 | 42,000 |
| 2024/04/15 | 1,848 | 1,848 | 1,812 | 1,816 | 31,800 |
| 2024/04/12 | 1,837 | 1,848 | 1,812 | 1,813 | 39,600 |
| 2024/04/11 | 1,830 | 1,842 | 1,820 | 1,830 | 26,900 |
| 2024/04/10 | 1,846 | 1,846 | 1,815 | 1,827 | 32,400 |
| 2024/04/09 | 1,813 | 1,865 | 1,813 | 1,860 | 66,300 |
| 2024/04/08 | 1,750 | 1,791 | 1,750 | 1,788 | 27,000 |
| 2024/04/05 | 1,766 | 1,770 | 1,720 | 1,746 | 45,300 |
| 2024/04/04 | 1,796 | 1,804 | 1,772 | 1,779 | 33,300 |
| 2024/04/03 | 1,774 | 1,802 | 1,774 | 1,795 | 32,800 |
| 2024/04/02 | 1,810 | 1,818 | 1,768 | 1,791 | 59,000 |
| 2024/04/01 | 1,820 | 1,833 | 1,792 | 1,818 | 58,200 |
| 2024/03/29 | 1,777 | 1,808 | 1,765 | 1,804 | 38,400 |
| 2024/03/28 | 1,750 | 1,768 | 1,750 | 1,763 | 23,200 |
| 2024/03/27 | 1,742 | 1,752 | 1,739 | 1,750 | 25,600 |
| 2024/03/26 | 1,725 | 1,735 | 1,720 | 1,732 | 17,800 |
| 2024/03/25 | 1,726 | 1,752 | 1,716 | 1,725 | 30,400 |
| 2024/03/22 | 1,726 | 1,731 | 1,703 | 1,715 | 32,600 |
| 2024/03/21 | 1,725 | 1,734 | 1,717 | 1,723 | 32,300 |
| 2024/03/19 | 1,694 | 1,715 | 1,693 | 1,715 | 22,600 |
| 2024/03/18 | 1,678 | 1,695 | 1,676 | 1,695 | 18,700 |
| 2024/03/15 | 1,676 | 1,686 | 1,673 | 1,676 | 13,000 |
| 2024/03/14 | 1,675 | 1,686 | 1,666 | 1,686 | 11,400 |
| 2024/03/13 | 1,695 | 1,703 | 1,667 | 1,675 | 15,700 |
| 2024/03/12 | 1,675 | 1,686 | 1,656 | 1,686 | 13,100 |
| 2024/03/11 | 1,706 | 1,706 | 1,660 | 1,674 | 38,500 |
| 2024/03/08 | 1,683 | 1,719 | 1,681 | 1,719 | 32,400 |
| 2024/03/07 | 1,692 | 1,697 | 1,683 | 1,690 | 20,500 |
| 2024/03/06 | 1,672 | 1,686 | 1,663 | 1,676 | 17,100 |
| 2024/03/05 | 1,667 | 1,679 | 1,659 | 1,672 | 16,100 |
| 2024/03/04 | 1,676 | 1,690 | 1,666 | 1,666 | 23,000 |
| 2024/03/01 | 1,713 | 1,713 | 1,674 | 1,674 | 19,900 |
| 2024/02/29 | 1,706 | 1,728 | 1,706 | 1,713 | 14,000 |
| 2024/02/28 | 1,691 | 1,731 | 1,691 | 1,706 | 37,300 |
| 2024/02/27 | 1,682 | 1,698 | 1,682 | 1,696 | 16,900 |
| 2024/02/26 | 1,695 | 1,698 | 1,683 | 1,683 | 15,900 |
| 2024/02/22 | 1,695 | 1,695 | 1,679 | 1,682 | 14,100 |
| 2024/02/21 | 1,689 | 1,692 | 1,679 | 1,686 | 17,100 |
| 2024/02/20 | 1,687 | 1,692 | 1,679 | 1,682 | 16,700 |
| 2024/02/19 | 1,659 | 1,680 | 1,659 | 1,680 | 16,700 |
| 2024/02/16 | 1,663 | 1,671 | 1,646 | 1,659 | 21,200 |
| 2024/02/15 | 1,677 | 1,677 | 1,641 | 1,643 | 23,200 |
| 2024/02/14 | 1,686 | 1,686 | 1,658 | 1,661 | 26,200 |
| 2024/02/13 | 1,666 | 1,700 | 1,663 | 1,686 | 38,700 |
| 2024/02/09 | 1,676 | 1,692 | 1,663 | 1,663 | 17,000 |
| 2024/02/08 | 1,666 | 1,689 | 1,658 | 1,687 | 34,800 |
| 2024/02/07 | 1,673 | 1,682 | 1,668 | 1,673 | 21,700 |
| 2024/02/06 | 1,698 | 1,700 | 1,675 | 1,675 | 20,200 |
| 2024/02/05 | 1,692 | 1,707 | 1,688 | 1,698 | 26,200 |
| 2024/02/02 | 1,701 | 1,701 | 1,673 | 1,690 | 30,200 |
| 2024/02/01 | 1,730 | 1,730 | 1,708 | 1,708 | 23,400 |
| 2024/01/31 | 1,733 | 1,744 | 1,717 | 1,735 | 38,800 |
| 2024/01/30 | 1,764 | 1,764 | 1,746 | 1,747 | 31,100 |
| 2024/01/29 | 1,733 | 1,755 | 1,733 | 1,753 | 23,700 |
| 2024/01/26 | 1,737 | 1,747 | 1,720 | 1,725 | 34,800 |
| 2024/01/25 | 1,712 | 1,737 | 1,712 | 1,733 | 25,000 |
| 2024/01/24 | 1,723 | 1,729 | 1,710 | 1,720 | 33,300 |
| 2024/01/23 | 1,722 | 1,747 | 1,722 | 1,723 | 52,200 |
| 2024/01/22 | 1,698 | 1,721 | 1,692 | 1,721 | 66,000 |
| 2024/01/19 | 1,683 | 1,683 | 1,664 | 1,672 | 20,900 |
| 2024/01/18 | 1,656 | 1,679 | 1,656 | 1,671 | 35,700 |
| 2024/01/17 | 1,688 | 1,694 | 1,655 | 1,655 | 44,500 |
| 2024/01/16 | 1,700 | 1,700 | 1,669 | 1,670 | 29,300 |
| 2024/01/15 | 1,652 | 1,704 | 1,652 | 1,700 | 59,400 |
| 2024/01/12 | 1,660 | 1,683 | 1,649 | 1,657 | 64,100 |
| 2024/01/11 | 1,664 | 1,678 | 1,657 | 1,673 | 53,000 |
| 2024/01/10 | 1,658 | 1,660 | 1,640 | 1,657 | 48,000 |
| 2024/01/09 | 1,649 | 1,667 | 1,648 | 1,658 | 37,800 |
| 2024/01/05 | 1,649 | 1,662 | 1,635 | 1,639 | 50,000 |
| 2024/01/04 | 1,637 | 1,649 | 1,622 | 1,649 | 39,100 |
| 2023/12/29 | 1,611 | 1,621 | 1,610 | 1,620 | 25,600 |
| 2023/12/28 | 1,604 | 1,623 | 1,601 | 1,623 | 25,400 |
| 2023/12/27 | 1,579 | 1,609 | 1,572 | 1,604 | 54,100 |
| 2023/12/26 | 1,581 | 1,585 | 1,567 | 1,577 | 22,200 |
| 2023/12/25 | 1,590 | 1,595 | 1,567 | 1,574 | 33,400 |
| 2023/12/22 | 1,561 | 1,575 | 1,560 | 1,575 | 21,400 |
| 2023/12/21 | 1,573 | 1,575 | 1,561 | 1,561 | 35,100 |
| 2023/12/20 | 1,579 | 1,583 | 1,571 | 1,571 | 38,800 |
| 2023/12/19 | 1,559 | 1,570 | 1,550 | 1,570 | 17,700 |
| 2023/12/18 | 1,559 | 1,559 | 1,530 | 1,555 | 28,400 |
| 2023/12/15 | 1,548 | 1,562 | 1,545 | 1,562 | 31,000 |
| 2023/12/14 | 1,578 | 1,578 | 1,543 | 1,546 | 26,000 |
| 2023/12/13 | 1,568 | 1,580 | 1,567 | 1,574 | 20,600 |
| 2023/12/12 | 1,589 | 1,589 | 1,559 | 1,560 | 25,000 |
| 2023/12/11 | 1,561 | 1,585 | 1,561 | 1,584 | 26,100 |
| 2023/12/08 | 1,590 | 1,595 | 1,553 | 1,556 | 46,900 |
| 2023/12/07 | 1,608 | 1,609 | 1,596 | 1,596 | 30,300 |
| 2023/12/06 | 1,600 | 1,622 | 1,600 | 1,622 | 46,500 |
| 2023/12/05 | 1,617 | 1,625 | 1,603 | 1,605 | 28,100 |
| 2023/12/04 | 1,608 | 1,620 | 1,594 | 1,617 | 33,200 |
| 2023/12/01 | 1,607 | 1,625 | 1,601 | 1,608 | 43,100 |
| 2023/11/30 | 1,592 | 1,607 | 1,569 | 1,605 | 66,500 |
| 2023/11/29 | 1,625 | 1,630 | 1,593 | 1,593 | 383,100 |
| 2023/11/28 | 1,659 | 1,676 | 1,635 | 1,636 | 300,500 |
| 2023/11/27 | 1,668 | 1,680 | 1,650 | 1,659 | 119,200 |
| 2023/11/24 | 1,638 | 1,661 | 1,634 | 1,659 | 74,100 |
| 2023/11/22 | 1,629 | 1,638 | 1,624 | 1,629 | 35,700 |
| 2023/11/21 | 1,626 | 1,639 | 1,624 | 1,629 | 71,000 |
| 2023/11/20 | 1,625 | 1,634 | 1,617 | 1,617 | 56,900 |
| 2023/11/17 | 1,618 | 1,628 | 1,609 | 1,628 | 66,300 |
| 2023/11/16 | 1,621 | 1,626 | 1,602 | 1,607 | 34,500 |
| 2023/11/15 | 1,621 | 1,626 | 1,615 | 1,623 | 47,200 |
| 2023/11/14 | 1,608 | 1,617 | 1,607 | 1,616 | 35,900 |
| 2023/11/13 | 1,616 | 1,616 | 1,594 | 1,596 | 41,500 |
| 2023/11/10 | 1,582 | 1,602 | 1,574 | 1,596 | 47,800 |
| 2023/11/09 | 1,587 | 1,592 | 1,573 | 1,582 | 57,400 |
| 2023/11/08 | 1,611 | 1,611 | 1,570 | 1,574 | 75,300 |
| 2023/11/07 | 1,625 | 1,631 | 1,591 | 1,592 | 174,000 |
| 2023/11/06 | 1,630 | 1,633 | 1,619 | 1,626 | 80,700 |
| 2023/11/02 | 1,628 | 1,629 | 1,607 | 1,612 | 46,200 |
| 2023/11/01 | 1,620 | 1,629 | 1,609 | 1,625 | 41,700 |
| 2023/10/31 | 1,583 | 1,608 | 1,572 | 1,608 | 38,100 |
| 2023/10/30 | 1,598 | 1,600 | 1,570 | 1,578 | 54,900 |
| 2023/10/27 | 1,560 | 1,590 | 1,550 | 1,590 | 62,000 |
| 2023/10/26 | 1,548 | 1,557 | 1,537 | 1,543 | 44,800 |
| 2023/10/25 | 1,543 | 1,553 | 1,535 | 1,540 | 81,800 |
| 2023/10/24 | 1,510 | 1,523 | 1,483 | 1,521 | 102,300 |
| 2023/10/23 | 1,505 | 1,520 | 1,498 | 1,501 | 132,100 |
| 2023/10/20 | 1,492 | 1,500 | 1,472 | 1,491 | 96,900 |
| 2023/10/19 | 1,508 | 1,521 | 1,492 | 1,498 | 119,100 |
| 2023/10/18 | 1,542 | 1,542 | 1,511 | 1,529 | 111,200 |
| 2023/10/17 | 1,547 | 1,554 | 1,528 | 1,532 | 77,000 |
| 2023/10/16 | 1,528 | 1,557 | 1,517 | 1,533 | 109,100 |
| 2023/10/13 | 1,606 | 1,606 | 1,539 | 1,541 | 160,700 |
| 2023/10/12 | 1,639 | 1,641 | 1,617 | 1,641 | 69,700 |
| 2023/10/11 | 1,646 | 1,646 | 1,622 | 1,623 | 60,300 |
| 2023/10/10 | 1,676 | 1,677 | 1,647 | 1,653 | 66,800 |
| 2023/10/06 | 1,630 | 1,661 | 1,629 | 1,649 | 76,800 |
| 2023/10/05 | 1,600 | 1,633 | 1,600 | 1,629 | 70,100 |
| 2023/10/04 | 1,640 | 1,640 | 1,585 | 1,596 | 82,400 |
| 2023/10/03 | 1,694 | 1,695 | 1,641 | 1,655 | 63,100 |
| 2023/10/02 | 1,740 | 1,757 | 1,694 | 1,694 | 102,700 |
| 2023/09/29 | 1,768 | 1,775 | 1,725 | 1,739 | 40,000 |
| 2023/09/28 | 1,783 | 1,819 | 1,755 | 1,761 | 56,900 |
| 2023/09/27 | 1,763 | 1,764 | 1,727 | 1,761 | 52,200 |
| 2023/09/26 | 1,760 | 1,760 | 1,737 | 1,746 | 21,000 |
| 2023/09/25 | 1,751 | 1,753 | 1,745 | 1,751 | 18,600 |
| 2023/09/22 | 1,744 | 1,754 | 1,734 | 1,743 | 28,800 |
| 2023/09/21 | 1,781 | 1,782 | 1,751 | 1,753 | 25,700 |
| 2023/09/20 | 1,794 | 1,794 | 1,746 | 1,747 | 34,200 |
| 2023/09/19 | 1,753 | 1,774 | 1,744 | 1,774 | 23,200 |
| 2023/09/15 | 1,740 | 1,751 | 1,733 | 1,746 | 22,300 |
| 2023/09/14 | 1,740 | 1,743 | 1,723 | 1,732 | 11,300 |
| 2023/09/13 | 1,739 | 1,749 | 1,724 | 1,746 | 21,700 |
| 2023/09/12 | 1,709 | 1,742 | 1,702 | 1,739 | 20,300 |
| 2023/09/11 | 1,700 | 1,713 | 1,681 | 1,702 | 26,200 |
| 2023/09/08 | 1,730 | 1,735 | 1,684 | 1,698 | 58,900 |
| 2023/09/07 | 1,760 | 1,760 | 1,740 | 1,740 | 29,400 |
| 2023/09/06 | 1,748 | 1,760 | 1,738 | 1,760 | 24,700 |
| 2023/09/05 | 1,727 | 1,747 | 1,717 | 1,743 | 27,900 |
| 2023/09/04 | 1,699 | 1,726 | 1,698 | 1,726 | 29,300 |
| 2023/09/01 | 1,695 | 1,695 | 1,682 | 1,693 | 30,600 |
| 2023/08/31 | 1,695 | 1,703 | 1,691 | 1,695 | 14,000 |
| 2023/08/30 | 1,700 | 1,700 | 1,676 | 1,685 | 24,600 |
| 2023/08/29 | 1,669 | 1,717 | 1,669 | 1,685 | 60,500 |
| 2023/08/28 | 1,650 | 1,663 | 1,646 | 1,662 | 22,800 |
| 2023/08/25 | 1,636 | 1,647 | 1,627 | 1,639 | 24,800 |
| 2023/08/24 | 1,615 | 1,643 | 1,613 | 1,634 | 44,800 |
| 2023/08/23 | 1,605 | 1,623 | 1,600 | 1,622 | 14,800 |
| 2023/08/22 | 1,610 | 1,610 | 1,598 | 1,605 | 18,200 |
| 2023/08/21 | 1,593 | 1,604 | 1,593 | 1,595 | 7,700 |
| 2023/08/18 | 1,605 | 1,619 | 1,577 | 1,582 | 31,300 |
| 2023/08/17 | 1,623 | 1,623 | 1,584 | 1,605 | 31,200 |
| 2023/08/16 | 1,632 | 1,632 | 1,620 | 1,626 | 13,400 |
| 2023/08/15 | 1,619 | 1,635 | 1,618 | 1,632 | 37,400 |
| 2023/08/14 | 1,619 | 1,619 | 1,598 | 1,605 | 20,600 |
| 2023/08/10 | 1,585 | 1,610 | 1,581 | 1,610 | 24,000 |
| 2023/08/09 | 1,602 | 1,602 | 1,585 | 1,599 | 11,500 |
| 2023/08/08 | 1,591 | 1,602 | 1,583 | 1,595 | 14,900 |
| 2023/08/07 | 1,567 | 1,592 | 1,563 | 1,591 | 13,600 |
| 2023/08/04 | 1,569 | 1,580 | 1,564 | 1,574 | 19,100 |
| 2023/08/03 | 1,592 | 1,592 | 1,561 | 1,576 | 40,900 |
| 2023/08/02 | 1,621 | 1,621 | 1,600 | 1,601 | 22,100 |
| 2023/08/01 | 1,639 | 1,639 | 1,625 | 1,631 | 14,800 |
| 2023/07/31 | 1,621 | 1,663 | 1,616 | 1,639 | 52,800 |
| 2023/07/28 | 1,592 | 1,604 | 1,578 | 1,602 | 24,400 |
| 2023/07/27 | 1,586 | 1,594 | 1,584 | 1,592 | 17,100 |
| 2023/07/26 | 1,619 | 1,619 | 1,585 | 1,586 | 19,800 |
| 2023/07/25 | 1,617 | 1,618 | 1,606 | 1,610 | 17,200 |
| 2023/07/24 | 1,600 | 1,612 | 1,598 | 1,607 | 15,200 |
| 2023/07/21 | 1,623 | 1,623 | 1,592 | 1,597 | 29,400 |
| 2023/07/20 | 1,584 | 1,631 | 1,578 | 1,624 | 72,100 |
| 2023/07/19 | 1,556 | 1,580 | 1,543 | 1,580 | 43,900 |
| 2023/07/18 | 1,552 | 1,566 | 1,535 | 1,549 | 55,100 |
| 2023/07/14 | 1,598 | 1,609 | 1,552 | 1,555 | 102,900 |
| 2023/07/13 | 1,567 | 1,571 | 1,540 | 1,569 | 41,600 |
| 2023/07/12 | 1,582 | 1,583 | 1,560 | 1,561 | 25,900 |
| 2023/07/11 | 1,591 | 1,591 | 1,565 | 1,569 | 19,300 |
| 2023/07/10 | 1,579 | 1,582 | 1,569 | 1,574 | 27,100 |
| 2023/07/07 | 1,573 | 1,589 | 1,551 | 1,565 | 25,400 |
| 2023/07/06 | 1,600 | 1,600 | 1,573 | 1,576 | 25,100 |
| 2023/07/05 | 1,620 | 1,620 | 1,601 | 1,604 | 17,100 |
| 2023/07/04 | 1,615 | 1,634 | 1,615 | 1,622 | 22,300 |
| 2023/07/03 | 1,619 | 1,639 | 1,616 | 1,617 | 21,200 |
| 2023/06/30 | 1,613 | 1,614 | 1,600 | 1,613 | 21,600 |