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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,495 | 1,506 | 1,489 | 1,489 | 106,500 |
| 2025/06/12 | 1,509 | 1,521 | 1,505 | 1,510 | 81,700 |
| 2025/06/11 | 1,499 | 1,516 | 1,497 | 1,511 | 84,300 |
| 2025/06/10 | 1,490 | 1,521 | 1,488 | 1,499 | 162,300 |
| 2025/06/09 | 1,502 | 1,505 | 1,483 | 1,492 | 128,000 |
| 2025/06/06 | 1,505 | 1,517 | 1,498 | 1,509 | 57,200 |
| 2025/06/05 | 1,508 | 1,525 | 1,501 | 1,509 | 52,900 |
| 2025/06/04 | 1,490 | 1,509 | 1,489 | 1,505 | 92,000 |
| 2025/06/03 | 1,526 | 1,530 | 1,487 | 1,487 | 152,000 |
| 2025/06/02 | 1,513 | 1,543 | 1,512 | 1,533 | 192,900 |
| 2025/05/30 | 1,577 | 1,586 | 1,569 | 1,582 | 29,300 |
| 2025/05/29 | 1,574 | 1,589 | 1,574 | 1,589 | 64,500 |
| 2025/05/28 | 1,605 | 1,620 | 1,603 | 1,605 | 55,800 |
| 2025/05/27 | 1,599 | 1,602 | 1,591 | 1,602 | 19,400 |
| 2025/05/26 | 1,601 | 1,604 | 1,591 | 1,595 | 29,400 |
| 2025/05/23 | 1,592 | 1,593 | 1,582 | 1,592 | 30,000 |
| 2025/05/22 | 1,587 | 1,593 | 1,576 | 1,585 | 27,500 |
| 2025/05/21 | 1,596 | 1,600 | 1,590 | 1,591 | 30,200 |
| 2025/05/20 | 1,600 | 1,609 | 1,592 | 1,593 | 51,600 |
| 2025/05/19 | 1,606 | 1,608 | 1,597 | 1,608 | 32,200 |
| 2025/05/16 | 1,613 | 1,613 | 1,600 | 1,606 | 19,600 |
| 2025/05/15 | 1,615 | 1,617 | 1,601 | 1,601 | 22,300 |
| 2025/05/14 | 1,625 | 1,625 | 1,605 | 1,615 | 26,800 |
| 2025/05/13 | 1,635 | 1,638 | 1,625 | 1,630 | 21,500 |
| 2025/05/12 | 1,619 | 1,629 | 1,612 | 1,628 | 31,600 |
| 2025/05/09 | 1,606 | 1,626 | 1,600 | 1,608 | 48,700 |
| 2025/05/08 | 1,604 | 1,613 | 1,591 | 1,602 | 49,700 |
| 2025/05/07 | 1,610 | 1,614 | 1,603 | 1,607 | 30,500 |
| 2025/05/02 | 1,603 | 1,611 | 1,595 | 1,610 | 19,500 |
| 2025/05/01 | 1,606 | 1,634 | 1,596 | 1,603 | 43,000 |
| 2025/04/30 | 1,610 | 1,610 | 1,592 | 1,610 | 27,500 |
| 2025/04/28 | 1,610 | 1,616 | 1,606 | 1,606 | 28,900 |
| 2025/04/25 | 1,611 | 1,611 | 1,593 | 1,601 | 27,000 |
| 2025/04/24 | 1,616 | 1,617 | 1,600 | 1,600 | 15,100 |
| 2025/04/23 | 1,600 | 1,610 | 1,600 | 1,605 | 22,800 |
| 2025/04/22 | 1,578 | 1,595 | 1,578 | 1,583 | 12,600 |
| 2025/04/21 | 1,563 | 1,577 | 1,560 | 1,577 | 17,100 |
| 2025/04/18 | 1,548 | 1,567 | 1,542 | 1,567 | 40,000 |
| 2025/04/17 | 1,542 | 1,544 | 1,529 | 1,537 | 41,000 |
| 2025/04/16 | 1,543 | 1,552 | 1,531 | 1,535 | 19,900 |
| 2025/04/15 | 1,553 | 1,564 | 1,542 | 1,542 | 30,800 |
| 2025/04/14 | 1,552 | 1,555 | 1,525 | 1,542 | 99,900 |
| 2025/04/11 | 1,566 | 1,593 | 1,542 | 1,581 | 31,200 |
| 2025/04/10 | 1,610 | 1,615 | 1,570 | 1,594 | 37,400 |
| 2025/04/09 | 1,525 | 1,529 | 1,491 | 1,516 | 58,600 |
| 2025/04/08 | 1,515 | 1,555 | 1,515 | 1,547 | 46,100 |
| 2025/04/07 | 1,439 | 1,499 | 1,411 | 1,462 | 101,700 |
| 2025/04/04 | 1,591 | 1,591 | 1,500 | 1,539 | 120,800 |
| 2025/04/03 | 1,608 | 1,620 | 1,601 | 1,609 | 47,300 |
| 2025/04/02 | 1,661 | 1,661 | 1,639 | 1,639 | 31,500 |
| 2025/04/01 | 1,678 | 1,680 | 1,658 | 1,658 | 21,700 |
| 2025/03/31 | 1,690 | 1,690 | 1,660 | 1,660 | 41,500 |
| 2025/03/28 | 1,732 | 1,732 | 1,695 | 1,707 | 39,300 |
| 2025/03/27 | 1,693 | 1,701 | 1,685 | 1,701 | 36,100 |
| 2025/03/26 | 1,685 | 1,696 | 1,677 | 1,693 | 34,200 |
| 2025/03/25 | 1,693 | 1,694 | 1,671 | 1,681 | 33,200 |
| 2025/03/24 | 1,690 | 1,690 | 1,668 | 1,673 | 38,900 |
| 2025/03/21 | 1,685 | 1,699 | 1,676 | 1,690 | 26,900 |
| 2025/03/19 | 1,669 | 1,683 | 1,661 | 1,683 | 22,100 |
| 2025/03/18 | 1,660 | 1,670 | 1,656 | 1,669 | 19,700 |
| 2025/03/17 | 1,647 | 1,662 | 1,645 | 1,654 | 28,300 |
| 2025/03/14 | 1,639 | 1,643 | 1,620 | 1,643 | 23,900 |
| 2025/03/13 | 1,649 | 1,659 | 1,635 | 1,643 | 21,200 |
| 2025/03/12 | 1,616 | 1,633 | 1,616 | 1,632 | 16,400 |
| 2025/03/11 | 1,625 | 1,625 | 1,600 | 1,616 | 19,800 |
| 2025/03/10 | 1,629 | 1,637 | 1,628 | 1,637 | 12,000 |
| 2025/03/07 | 1,630 | 1,630 | 1,609 | 1,616 | 24,100 |
| 2025/03/06 | 1,613 | 1,633 | 1,609 | 1,633 | 21,900 |
| 2025/03/05 | 1,615 | 1,618 | 1,598 | 1,608 | 25,400 |
| 2025/03/04 | 1,614 | 1,616 | 1,595 | 1,615 | 17,800 |
| 2025/03/03 | 1,610 | 1,611 | 1,601 | 1,611 | 16,000 |
| 2025/02/28 | 1,611 | 1,613 | 1,589 | 1,598 | 27,300 |
| 2025/02/27 | 1,610 | 1,613 | 1,600 | 1,613 | 15,500 |
| 2025/02/26 | 1,611 | 1,611 | 1,583 | 1,599 | 33,200 |
| 2025/02/25 | 1,608 | 1,615 | 1,600 | 1,605 | 22,500 |
| 2025/02/21 | 1,633 | 1,633 | 1,599 | 1,608 | 34,300 |
| 2025/02/20 | 1,636 | 1,636 | 1,612 | 1,616 | 23,700 |
| 2025/02/19 | 1,611 | 1,636 | 1,608 | 1,624 | 22,900 |
| 2025/02/18 | 1,605 | 1,611 | 1,598 | 1,611 | 13,400 |
| 2025/02/17 | 1,615 | 1,615 | 1,598 | 1,600 | 21,600 |
| 2025/02/14 | 1,624 | 1,624 | 1,605 | 1,606 | 18,100 |
| 2025/02/13 | 1,624 | 1,625 | 1,601 | 1,617 | 35,800 |
| 2025/02/12 | 1,610 | 1,631 | 1,603 | 1,622 | 25,100 |
| 2025/02/10 | 1,601 | 1,608 | 1,596 | 1,602 | 22,000 |
| 2025/02/07 | 1,605 | 1,609 | 1,594 | 1,595 | 28,100 |
| 2025/02/06 | 1,602 | 1,616 | 1,602 | 1,605 | 18,700 |
| 2025/02/05 | 1,618 | 1,618 | 1,601 | 1,602 | 18,300 |
| 2025/02/04 | 1,617 | 1,617 | 1,601 | 1,601 | 13,800 |
| 2025/02/03 | 1,612 | 1,615 | 1,601 | 1,601 | 26,700 |
| 2025/01/31 | 1,641 | 1,641 | 1,600 | 1,615 | 28,600 |
| 2025/01/30 | 1,640 | 1,647 | 1,637 | 1,641 | 17,700 |
| 2025/01/29 | 1,631 | 1,638 | 1,626 | 1,638 | 16,100 |
| 2025/01/28 | 1,618 | 1,634 | 1,609 | 1,626 | 13,100 |
| 2025/01/27 | 1,616 | 1,618 | 1,605 | 1,606 | 16,200 |
| 2025/01/24 | 1,599 | 1,609 | 1,592 | 1,607 | 19,400 |
| 2025/01/23 | 1,607 | 1,607 | 1,588 | 1,588 | 18,600 |
| 2025/01/22 | 1,611 | 1,617 | 1,596 | 1,599 | 23,200 |
| 2025/01/21 | 1,615 | 1,618 | 1,602 | 1,605 | 22,000 |
| 2025/01/20 | 1,600 | 1,618 | 1,600 | 1,612 | 17,100 |
| 2025/01/17 | 1,598 | 1,600 | 1,586 | 1,591 | 17,500 |
| 2025/01/16 | 1,599 | 1,608 | 1,595 | 1,598 | 18,100 |
| 2025/01/15 | 1,630 | 1,635 | 1,591 | 1,593 | 43,100 |
| 2025/01/14 | 1,658 | 1,666 | 1,623 | 1,628 | 54,100 |
| 2025/01/10 | 1,671 | 1,679 | 1,664 | 1,672 | 12,900 |
| 2025/01/09 | 1,690 | 1,690 | 1,675 | 1,678 | 19,000 |
| 2025/01/08 | 1,700 | 1,707 | 1,693 | 1,693 | 16,900 |
| 2025/01/07 | 1,707 | 1,709 | 1,690 | 1,707 | 15,300 |
| 2025/01/06 | 1,702 | 1,704 | 1,693 | 1,694 | 22,900 |
| 2024/12/30 | 1,690 | 1,708 | 1,690 | 1,702 | 15,300 |
| 2024/12/27 | 1,704 | 1,709 | 1,686 | 1,692 | 25,000 |
| 2024/12/26 | 1,704 | 1,704 | 1,680 | 1,693 | 29,800 |
| 2024/12/25 | 1,700 | 1,700 | 1,684 | 1,698 | 12,300 |
| 2024/12/24 | 1,699 | 1,707 | 1,691 | 1,700 | 17,100 |
| 2024/12/23 | 1,675 | 1,694 | 1,666 | 1,694 | 45,100 |
| 2024/12/20 | 1,690 | 1,690 | 1,674 | 1,678 | 21,500 |
| 2024/12/19 | 1,654 | 1,678 | 1,654 | 1,678 | 15,100 |
| 2024/12/18 | 1,676 | 1,680 | 1,670 | 1,675 | 8,900 |
| 2024/12/17 | 1,690 | 1,690 | 1,672 | 1,675 | 11,200 |
| 2024/12/16 | 1,689 | 1,696 | 1,680 | 1,695 | 13,200 |
| 2024/12/13 | 1,670 | 1,687 | 1,670 | 1,684 | 16,300 |
| 2024/12/12 | 1,680 | 1,688 | 1,676 | 1,686 | 14,800 |
| 2024/12/11 | 1,669 | 1,678 | 1,662 | 1,676 | 20,100 |
| 2024/12/10 | 1,678 | 1,678 | 1,658 | 1,662 | 13,000 |
| 2024/12/09 | 1,677 | 1,677 | 1,659 | 1,675 | 22,900 |
| 2024/12/06 | 1,669 | 1,681 | 1,667 | 1,681 | 13,000 |
| 2024/12/05 | 1,673 | 1,680 | 1,662 | 1,666 | 16,100 |
| 2024/12/04 | 1,658 | 1,678 | 1,642 | 1,673 | 32,500 |
| 2024/12/03 | 1,672 | 1,677 | 1,659 | 1,662 | 30,900 |
| 2024/12/02 | 1,665 | 1,668 | 1,656 | 1,663 | 23,700 |
| 2024/11/29 | 1,660 | 1,675 | 1,657 | 1,657 | 16,600 |
| 2024/11/28 | 1,642 | 1,675 | 1,640 | 1,673 | 23,800 |
| 2024/11/27 | 1,700 | 1,700 | 1,678 | 1,681 | 36,100 |
| 2024/11/26 | 1,735 | 1,737 | 1,690 | 1,705 | 28,900 |
| 2024/11/25 | 1,724 | 1,737 | 1,721 | 1,721 | 17,100 |
| 2024/11/22 | 1,727 | 1,733 | 1,718 | 1,718 | 12,500 |
| 2024/11/21 | 1,743 | 1,749 | 1,729 | 1,729 | 13,500 |
| 2024/11/20 | 1,729 | 1,743 | 1,716 | 1,730 | 18,400 |
| 2024/11/19 | 1,693 | 1,721 | 1,693 | 1,710 | 13,200 |
| 2024/11/18 | 1,704 | 1,708 | 1,693 | 1,693 | 11,500 |
| 2024/11/15 | 1,690 | 1,701 | 1,690 | 1,696 | 7,800 |
| 2024/11/14 | 1,693 | 1,713 | 1,684 | 1,684 | 26,200 |
| 2024/11/13 | 1,691 | 1,705 | 1,691 | 1,698 | 13,300 |
| 2024/11/12 | 1,704 | 1,719 | 1,691 | 1,691 | 21,200 |
| 2024/11/11 | 1,719 | 1,719 | 1,703 | 1,703 | 12,600 |
| 2024/11/08 | 1,721 | 1,733 | 1,708 | 1,708 | 14,900 |
| 2024/11/07 | 1,710 | 1,728 | 1,708 | 1,718 | 25,100 |
| 2024/11/06 | 1,720 | 1,729 | 1,703 | 1,706 | 13,500 |
| 2024/11/05 | 1,729 | 1,729 | 1,714 | 1,714 | 13,300 |
| 2024/11/01 | 1,710 | 1,717 | 1,703 | 1,713 | 17,000 |
| 2024/10/31 | 1,720 | 1,725 | 1,711 | 1,715 | 14,500 |
| 2024/10/30 | 1,728 | 1,730 | 1,701 | 1,701 | 36,600 |
| 2024/10/29 | 1,709 | 1,723 | 1,701 | 1,723 | 14,500 |
| 2024/10/28 | 1,671 | 1,705 | 1,671 | 1,703 | 11,300 |
| 2024/10/25 | 1,699 | 1,701 | 1,668 | 1,671 | 22,300 |
| 2024/10/24 | 1,681 | 1,695 | 1,665 | 1,683 | 25,900 |
| 2024/10/23 | 1,698 | 1,713 | 1,681 | 1,681 | 26,100 |
| 2024/10/22 | 1,721 | 1,721 | 1,686 | 1,702 | 36,600 |
| 2024/10/21 | 1,718 | 1,719 | 1,708 | 1,719 | 16,900 |
| 2024/10/18 | 1,740 | 1,740 | 1,705 | 1,705 | 30,800 |
| 2024/10/17 | 1,721 | 1,735 | 1,714 | 1,720 | 26,700 |
| 2024/10/16 | 1,720 | 1,747 | 1,717 | 1,717 | 33,800 |
| 2024/10/15 | 1,724 | 1,738 | 1,712 | 1,726 | 26,700 |
| 2024/10/11 | 1,752 | 1,755 | 1,724 | 1,727 | 30,600 |
| 2024/10/10 | 1,784 | 1,784 | 1,742 | 1,742 | 18,500 |
| 2024/10/09 | 1,776 | 1,784 | 1,759 | 1,765 | 18,400 |
| 2024/10/08 | 1,800 | 1,800 | 1,767 | 1,776 | 26,900 |
| 2024/10/07 | 1,835 | 1,835 | 1,802 | 1,804 | 28,800 |
| 2024/10/04 | 1,829 | 1,832 | 1,813 | 1,821 | 20,600 |
| 2024/10/03 | 1,844 | 1,848 | 1,820 | 1,820 | 13,700 |
| 2024/10/02 | 1,850 | 1,856 | 1,820 | 1,824 | 19,900 |
| 2024/10/01 | 1,818 | 1,857 | 1,810 | 1,850 | 22,600 |
| 2024/09/30 | 1,829 | 1,838 | 1,793 | 1,810 | 49,100 |
| 2024/09/27 | 1,861 | 1,865 | 1,842 | 1,851 | 26,400 |
| 2024/09/26 | 1,830 | 1,860 | 1,826 | 1,860 | 35,300 |
| 2024/09/25 | 1,848 | 1,848 | 1,818 | 1,823 | 21,400 |
| 2024/09/24 | 1,849 | 1,855 | 1,822 | 1,838 | 55,100 |
| 2024/09/20 | 1,825 | 1,825 | 1,786 | 1,810 | 38,600 |
| 2024/09/19 | 1,789 | 1,797 | 1,765 | 1,790 | 28,300 |
| 2024/09/18 | 1,739 | 1,760 | 1,729 | 1,749 | 31,800 |
| 2024/09/17 | 1,696 | 1,726 | 1,696 | 1,726 | 26,900 |
| 2024/09/13 | 1,682 | 1,707 | 1,682 | 1,689 | 22,400 |
| 2024/09/12 | 1,731 | 1,735 | 1,681 | 1,694 | 31,800 |
| 2024/09/11 | 1,725 | 1,733 | 1,682 | 1,687 | 22,000 |
| 2024/09/10 | 1,747 | 1,747 | 1,714 | 1,715 | 24,600 |
| 2024/09/09 | 1,683 | 1,746 | 1,680 | 1,744 | 31,500 |
| 2024/09/06 | 1,818 | 1,818 | 1,744 | 1,757 | 34,600 |
| 2024/09/05 | 1,782 | 1,855 | 1,782 | 1,812 | 42,700 |
| 2024/09/04 | 1,805 | 1,816 | 1,784 | 1,784 | 32,600 |
| 2024/09/03 | 1,822 | 1,845 | 1,810 | 1,840 | 36,600 |
| 2024/09/02 | 1,826 | 1,836 | 1,807 | 1,822 | 38,500 |
| 2024/08/30 | 1,778 | 1,799 | 1,770 | 1,799 | 25,600 |
| 2024/08/29 | 1,784 | 1,792 | 1,763 | 1,771 | 19,900 |
| 2024/08/28 | 1,788 | 1,788 | 1,750 | 1,774 | 15,200 |
| 2024/08/27 | 1,769 | 1,795 | 1,757 | 1,776 | 19,500 |
| 2024/08/26 | 1,719 | 1,773 | 1,701 | 1,755 | 47,600 |
| 2024/08/23 | 1,680 | 1,690 | 1,665 | 1,679 | 21,400 |
| 2024/08/22 | 1,681 | 1,681 | 1,650 | 1,665 | 19,200 |
| 2024/08/21 | 1,696 | 1,700 | 1,677 | 1,681 | 18,000 |
| 2024/08/20 | 1,687 | 1,711 | 1,683 | 1,703 | 22,700 |
| 2024/08/19 | 1,694 | 1,710 | 1,677 | 1,677 | 24,600 |