日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヱスビー食品(2805)の株価時系列情報

ヱスビー食品(2805)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
2007/12/28 921 921 921 921 500
2007/12/26 927 936 920 936 1,500
2007/12/25 915 927 914 927 2,000
2007/12/21 920 920 915 915 4,000
2007/12/19 928 938 920 920 2,000
2007/12/18 921 938 921 938 1,500
2007/12/17 939 939 939 939 500
2007/12/14 920 920 920 920 500
2007/12/13 945 945 920 920 4,500
2007/12/12 945 945 945 945 3,000
2007/12/11 945 945 945 945 500
2007/12/10 936 936 935 935 7,500
2007/12/07 921 935 921 935 1,500
2007/12/05 911 919 911 919 1,500
2007/12/04 911 921 911 921 1,500
2007/12/03 910 910 910 910 1,000
2007/11/30 930 930 910 910 9,000
2007/11/29 920 920 920 920 500
2007/11/27 916 916 916 916 4,500
2007/11/22 916 916 916 916 500
2007/11/21 915 915 915 915 1,000
2007/11/20 920 920 920 920 500
2007/11/19 920 920 920 920 500
2007/11/15 920 920 920 920 500
2007/11/14 920 948 920 948 3,000
2007/11/13 888 918 888 918 4,500
2007/11/12 916 916 912 915 3,500
2007/11/09 918 918 915 915 1,500
2007/11/08 918 918 918 918 3,500
2007/11/07 920 920 920 920 500
2007/11/06 917 917 917 917 500
2007/11/05 918 918 918 918 500
2007/11/02 919 932 919 932 2,500
2007/11/01 921 921 921 921 2,000
2007/10/29 935 935 935 935 500
2007/10/25 935 935 921 935 3,500
2007/10/24 924 935 924 935 1,500
2007/10/23 920 924 919 924 2,000
2007/10/22 915 918 905 918 2,000
2007/10/19 920 923 920 923 3,000
2007/10/17 923 923 921 921 1,000
2007/10/16 923 923 923 923 500
2007/10/12 930 930 922 922 1,500
2007/10/11 931 931 931 931 500
2007/10/10 934 934 934 934 1,500
2007/10/09 922 923 921 921 3,000
2007/10/04 947 947 922 938 2,500
2007/10/03 939 942 932 932 1,500
2007/10/02 929 929 919 919 1,500
2007/10/01 915 916 915 916 2,000
2007/09/28 931 948 921 946 2,000
2007/09/27 930 931 930 931 1,000
2007/09/26 950 950 945 945 1,500
2007/09/25 945 945 915 915 2,500
2007/09/21 950 960 950 950 6,500
2007/09/20 940 950 940 950 3,000
2007/09/19 940 940 940 940 500
2007/09/18 922 940 922 940 2,000
2007/09/14 920 942 920 942 2,500
2007/09/13 919 921 919 920 1,500
2007/09/12 925 944 919 919 1,500
2007/09/11 921 921 916 916 3,500
2007/09/10 925 925 925 925 1,500
2007/09/06 938 947 935 947 2,000
2007/09/04 938 938 938 938 1,000
2007/09/03 925 932 925 925 3,000
2007/08/31 925 925 925 925 1,000
2007/08/30 925 925 925 925 500
2007/08/29 915 925 915 925 1,000
2007/08/28 925 925 925 925 1,000
2007/08/27 925 925 925 925 5,500
2007/08/24 926 926 925 925 5,000
2007/08/23 926 926 926 926 500
2007/08/22 919 930 915 927 3,500
2007/08/21 904 919 904 919 5,500
2007/08/20 930 930 930 930 2,000
2007/08/17 943 943 935 935 1,000
2007/08/16 945 945 935 944 4,000
2007/08/15 941 948 941 948 1,000
2007/08/14 941 949 941 942 3,000
2007/08/13 945 950 943 943 4,500
2007/08/10 950 950 945 945 1,000
2007/08/09 947 957 945 945 3,500
2007/08/08 957 957 945 945 5,000
2007/08/07 953 953 952 953 2,500
2007/08/06 955 955 952 953 3,000
2007/08/03 958 966 956 956 4,500
2007/08/02 960 960 958 958 2,000
2007/08/01 960 966 960 961 2,500
2007/07/31 967 967 967 967 500
2007/07/30 960 960 960 960 1,000
2007/07/27 960 969 960 969 2,000
2007/07/26 969 969 960 960 4,000
2007/07/25 960 969 960 969 1,500
2007/07/24 961 961 960 960 1,000
2007/07/23 969 969 960 960 1,500
2007/07/20 969 969 969 969 500
2007/07/19 964 965 964 965 1,500
2007/07/18 964 964 964 964 1,000
2007/07/17 960 963 960 963 1,500
2007/07/13 965 965 960 960 1,500
2007/07/12 961 961 961 961 500
2007/07/11 965 965 959 959 7,000
2007/07/10 966 967 965 965 3,000
2007/07/09 965 966 965 965 2,000
2007/07/06 965 965 965 965 2,000
2007/07/05 960 965 960 965 1,500
2007/07/03 965 965 960 960 3,000
2007/07/02 964 964 961 961 2,500
2007/06/29 960 965 960 960 3,500
2007/06/28 960 960 957 957 2,500
2007/06/27 964 964 964 964 500
2007/06/26 964 964 960 960 1,500
2007/06/25 965 965 950 960 18,500
2007/06/22 963 963 962 963 1,500
2007/06/21 960 960 960 960 500
2007/06/20 960 960 959 960 2,000
2007/06/19 960 960 960 960 500
2007/06/18 959 959 958 958 2,000
2007/06/15 960 960 958 958 2,500
2007/06/14 962 962 960 960 2,500
2007/06/13 965 965 960 960 3,000
2007/06/12 963 965 963 965 2,500
2007/06/11 961 963 961 963 2,000
2007/06/08 962 962 960 960 1,000
2007/06/07 962 962 960 961 1,500
2007/06/06 961 961 960 960 2,000
2007/06/05 965 965 965 965 3,000
2007/06/04 960 964 959 964 3,000
2007/06/01 963 963 959 959 3,000
2007/05/31 966 966 965 965 2,000
2007/05/30 965 965 961 961 1,500
2007/05/25 965 966 961 966 2,000
2007/05/24 965 965 965 965 3,000
2007/05/23 961 965 960 965 4,500
2007/05/22 964 965 960 965 2,000
2007/05/21 961 965 961 963 4,000
2007/05/18 960 965 960 965 3,000
2007/05/17 961 964 960 960 3,000
2007/05/16 964 964 960 960 3,000
2007/05/15 960 964 960 964 4,000
2007/05/14 962 964 956 956 3,000
2007/05/11 956 960 956 960 1,000
2007/05/10 957 957 955 955 2,000
2007/05/09 962 962 957 957 2,500
2007/05/08 962 963 960 962 2,500
2007/05/07 965 965 955 955 7,000
2007/05/02 962 963 960 962 3,000
2007/05/01 960 962 960 962 2,000
2007/04/27 960 960 959 959 1,500
2007/04/26 961 961 957 960 2,500
2007/04/25 957 957 957 957 500
2007/04/24 964 964 954 954 4,500
2007/04/23 963 964 957 964 3,000
2007/04/20 955 964 955 963 2,500
2007/04/19 950 960 950 960 8,500
2007/04/18 960 960 957 957 2,500
2007/04/17 966 966 960 962 5,000
2007/04/16 965 965 957 963 4,500
2007/04/13 965 965 965 965 2,000
2007/04/12 965 965 963 964 3,500
2007/04/11 960 965 960 965 1,000
2007/04/10 964 964 964 964 1,500
2007/04/09 967 967 957 958 2,000
2007/04/06 956 967 954 967 11,500
2007/04/05 954 955 953 955 2,500
2007/04/04 952 958 952 953 4,000
2007/04/03 955 955 951 952 4,500
2007/04/02 957 957 955 955 2,500
2007/03/30 954 959 954 959 2,500
2007/03/29 955 955 953 953 3,000
2007/03/28 965 965 957 959 4,000
2007/03/27 967 967 956 956 11,000
2007/03/26 969 973 969 973 11,000
2007/03/23 964 967 964 966 9,000
2007/03/22 961 964 961 963 15,000
2007/03/20 959 960 958 960 10,500
2007/03/19 959 959 956 956 10,000
2007/03/16 959 959 955 957 16,500
2007/03/15 953 960 952 957 69,000
2007/03/14 978 985 977 980 5,000
2007/03/13 978 985 978 985 3,500
2007/03/12 977 977 977 977 1,000
2007/03/09 974 975 970 975 8,500
2007/03/08 974 974 972 974 9,500
2007/03/07 970 975 970 975 11,500
2007/03/05 995 996 975 975 9,500
2007/03/02 995 996 995 996 5,500
2007/03/01 994 995 990 995 3,000
2007/02/28 995 995 972 995 10,500
2007/02/27 998 998 995 997 3,000
2007/02/26 992 994 990 994 5,000
2007/02/23 987 990 987 990 4,500
2007/02/22 985 988 981 987 4,500
2007/02/21 985 985 979 980 6,000
2007/02/20 982 985 980 985 9,500
2007/02/19 979 982 976 982 7,000
2007/02/16 972 976 970 975 3,000
2007/02/15 975 975 972 972 2,500
2007/02/14 970 979 969 979 3,500
2007/02/13 970 979 970 970 7,000
2007/02/09 978 978 969 970 2,000
2007/02/08 980 980 970 979 6,500
2007/02/07 970 983 970 983 5,500
2007/02/06 963 964 963 964 1,500
2007/02/05 963 970 960 960 8,000
2007/02/02 958 963 958 963 2,500
2007/02/01 960 960 956 956 1,500
2007/01/31 962 963 957 958 3,000
2007/01/30 955 957 954 954 5,000
2007/01/29 962 967 950 953 20,500
2007/01/26 979 979 961 961 10,000
2007/01/25 980 980 969 969 2,000
2007/01/24 973 979 965 965 8,000
2007/01/23 979 980 965 965 22,500
2007/01/22 980 980 975 980 2,000
2007/01/19 980 980 980 980 2,500
2007/01/18 980 990 980 980 8,000
2007/01/17 980 980 980 980 3,500
2007/01/16 985 989 985 989 2,000
2007/01/15 981 990 981 990 3,000
2007/01/12 989 989 980 980 1,500
2007/01/11 985 989 985 989 1,000
2007/01/10 987 989 987 989 1,500
2007/01/09 980 980 980 980 500
2007/01/05 990 990 981 983 2,000
2007/01/04 990 990 990 990 1,000

このページの先頭へ