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 |
|---|---|---|---|---|---|
| 2026/01/23 | 1,843 | 1,878 | 1,843 | 1,874 | 84,800 |
| 2026/01/22 | 1,798 | 1,839 | 1,798 | 1,827 | 82,600 |
| 2026/01/21 | 1,769 | 1,794 | 1,766 | 1,793 | 79,300 |
| 2026/01/20 | 1,788 | 1,793 | 1,768 | 1,773 | 53,100 |
| 2026/01/19 | 1,807 | 1,811 | 1,781 | 1,793 | 50,900 |
| 2026/01/16 | 1,776 | 1,817 | 1,774 | 1,814 | 65,500 |
| 2026/01/15 | 1,775 | 1,782 | 1,761 | 1,778 | 75,600 |
| 2026/01/14 | 1,798 | 1,803 | 1,768 | 1,782 | 123,100 |
| 2026/01/13 | 1,840 | 1,840 | 1,800 | 1,809 | 77,700 |
| 2026/01/09 | 1,819 | 1,828 | 1,804 | 1,811 | 39,700 |
| 2026/01/08 | 1,803 | 1,821 | 1,801 | 1,816 | 31,100 |
| 2026/01/07 | 1,805 | 1,828 | 1,798 | 1,807 | 57,500 |
| 2026/01/06 | 1,766 | 1,805 | 1,766 | 1,804 | 53,200 |
| 2026/01/05 | 1,770 | 1,780 | 1,766 | 1,769 | 45,700 |
| 2025/12/30 | 1,764 | 1,768 | 1,751 | 1,760 | 29,800 |
| 2025/12/29 | 1,763 | 1,768 | 1,750 | 1,764 | 53,600 |
| 2025/12/26 | 1,761 | 1,761 | 1,746 | 1,746 | 36,500 |
| 2025/12/25 | 1,749 | 1,765 | 1,748 | 1,760 | 44,100 |
| 2025/12/24 | 1,740 | 1,748 | 1,739 | 1,748 | 31,100 |
| 2025/12/23 | 1,720 | 1,738 | 1,720 | 1,738 | 42,100 |
| 2025/12/22 | 1,725 | 1,727 | 1,712 | 1,715 | 39,100 |
| 2025/12/19 | 1,699 | 1,719 | 1,696 | 1,709 | 93,900 |
| 2025/12/18 | 1,688 | 1,701 | 1,686 | 1,701 | 45,600 |
| 2025/12/17 | 1,682 | 1,688 | 1,671 | 1,686 | 47,900 |
| 2025/12/16 | 1,681 | 1,685 | 1,672 | 1,677 | 39,500 |
| 2025/12/15 | 1,671 | 1,682 | 1,669 | 1,679 | 37,500 |
| 2025/12/12 | 1,674 | 1,679 | 1,671 | 1,671 | 27,200 |
| 2025/12/11 | 1,682 | 1,684 | 1,658 | 1,658 | 29,700 |
| 2025/12/10 | 1,676 | 1,683 | 1,672 | 1,679 | 23,100 |
| 2025/12/09 | 1,676 | 1,683 | 1,667 | 1,676 | 40,800 |
| 2025/12/08 | 1,659 | 1,675 | 1,659 | 1,675 | 41,800 |
| 2025/12/05 | 1,663 | 1,666 | 1,645 | 1,645 | 54,000 |
| 2025/12/04 | 1,662 | 1,675 | 1,662 | 1,672 | 34,400 |
| 2025/12/03 | 1,676 | 1,676 | 1,665 | 1,665 | 33,900 |
| 2025/12/02 | 1,686 | 1,686 | 1,671 | 1,676 | 34,400 |
| 2025/12/01 | 1,700 | 1,700 | 1,668 | 1,675 | 67,200 |
| 2025/11/28 | 1,668 | 1,697 | 1,665 | 1,696 | 79,000 |
| 2025/11/27 | 1,643 | 1,668 | 1,643 | 1,664 | 60,400 |
| 2025/11/26 | 1,659 | 1,669 | 1,652 | 1,667 | 59,900 |
| 2025/11/25 | 1,669 | 1,670 | 1,644 | 1,649 | 60,400 |
| 2025/11/21 | 1,640 | 1,664 | 1,639 | 1,662 | 46,500 |
| 2025/11/20 | 1,650 | 1,658 | 1,647 | 1,649 | 32,900 |
| 2025/11/19 | 1,645 | 1,650 | 1,633 | 1,639 | 38,600 |
| 2025/11/18 | 1,648 | 1,649 | 1,636 | 1,645 | 58,400 |
| 2025/11/17 | 1,671 | 1,671 | 1,646 | 1,646 | 59,500 |
| 2025/11/14 | 1,670 | 1,674 | 1,657 | 1,663 | 57,600 |
| 2025/11/13 | 1,675 | 1,680 | 1,666 | 1,671 | 36,800 |
| 2025/11/12 | 1,661 | 1,673 | 1,659 | 1,666 | 55,800 |
| 2025/11/11 | 1,662 | 1,662 | 1,648 | 1,655 | 36,800 |
| 2025/11/10 | 1,661 | 1,663 | 1,652 | 1,659 | 44,900 |
| 2025/11/07 | 1,636 | 1,646 | 1,636 | 1,646 | 24,400 |
| 2025/11/06 | 1,651 | 1,651 | 1,635 | 1,635 | 35,300 |
| 2025/11/05 | 1,641 | 1,649 | 1,616 | 1,631 | 72,600 |
| 2025/11/04 | 1,657 | 1,666 | 1,647 | 1,647 | 62,300 |
| 2025/10/31 | 1,673 | 1,674 | 1,653 | 1,667 | 47,400 |
| 2025/10/30 | 1,676 | 1,682 | 1,663 | 1,663 | 55,800 |
| 2025/10/29 | 1,681 | 1,691 | 1,674 | 1,674 | 73,600 |
| 2025/10/28 | 1,700 | 1,702 | 1,678 | 1,681 | 80,300 |
| 2025/10/27 | 1,705 | 1,710 | 1,698 | 1,705 | 48,500 |
| 2025/10/24 | 1,719 | 1,719 | 1,698 | 1,700 | 68,200 |
| 2025/10/23 | 1,693 | 1,716 | 1,688 | 1,714 | 45,800 |
| 2025/10/22 | 1,685 | 1,693 | 1,680 | 1,693 | 45,000 |
| 2025/10/21 | 1,686 | 1,692 | 1,676 | 1,687 | 34,400 |
| 2025/10/20 | 1,708 | 1,716 | 1,673 | 1,682 | 73,700 |
| 2025/10/17 | 1,677 | 1,682 | 1,662 | 1,678 | 63,600 |
| 2025/10/16 | 1,700 | 1,709 | 1,669 | 1,676 | 85,300 |
| 2025/10/15 | 1,657 | 1,676 | 1,641 | 1,673 | 83,700 |
| 2025/10/14 | 1,608 | 1,652 | 1,604 | 1,622 | 197,200 |
| 2025/10/10 | 1,710 | 1,710 | 1,674 | 1,688 | 91,600 |
| 2025/10/09 | 1,726 | 1,731 | 1,711 | 1,712 | 57,000 |
| 2025/10/08 | 1,730 | 1,738 | 1,724 | 1,724 | 56,200 |
| 2025/10/07 | 1,731 | 1,735 | 1,725 | 1,732 | 25,300 |
| 2025/10/06 | 1,742 | 1,749 | 1,716 | 1,729 | 46,900 |
| 2025/10/03 | 1,700 | 1,715 | 1,700 | 1,702 | 26,100 |
| 2025/10/02 | 1,720 | 1,729 | 1,693 | 1,698 | 51,000 |
| 2025/10/01 | 1,770 | 1,770 | 1,712 | 1,712 | 85,400 |
| 2025/09/30 | 1,802 | 1,802 | 1,762 | 1,779 | 50,500 |
| 2025/09/29 | 1,833 | 1,833 | 1,800 | 1,807 | 30,900 |
| 2025/09/26 | 1,815 | 1,827 | 1,804 | 1,823 | 54,600 |
| 2025/09/25 | 1,830 | 1,833 | 1,805 | 1,808 | 39,900 |
| 2025/09/24 | 1,810 | 1,824 | 1,805 | 1,824 | 34,300 |
| 2025/09/22 | 1,802 | 1,819 | 1,795 | 1,812 | 68,900 |
| 2025/09/19 | 1,784 | 1,797 | 1,766 | 1,788 | 71,600 |
| 2025/09/18 | 1,766 | 1,785 | 1,757 | 1,782 | 36,000 |
| 2025/09/17 | 1,763 | 1,773 | 1,745 | 1,763 | 50,300 |
| 2025/09/16 | 1,756 | 1,774 | 1,754 | 1,763 | 42,000 |
| 2025/09/12 | 1,744 | 1,757 | 1,744 | 1,751 | 45,400 |
| 2025/09/11 | 1,767 | 1,767 | 1,746 | 1,748 | 52,000 |
| 2025/09/10 | 1,765 | 1,770 | 1,757 | 1,757 | 30,500 |
| 2025/09/09 | 1,790 | 1,794 | 1,759 | 1,766 | 58,300 |
| 2025/09/08 | 1,790 | 1,791 | 1,778 | 1,781 | 33,000 |
| 2025/09/05 | 1,775 | 1,783 | 1,758 | 1,781 | 44,400 |
| 2025/09/04 | 1,762 | 1,771 | 1,750 | 1,771 | 52,000 |
| 2025/09/03 | 1,775 | 1,775 | 1,754 | 1,761 | 43,900 |
| 2025/09/02 | 1,754 | 1,780 | 1,754 | 1,763 | 57,400 |
| 2025/09/01 | 1,761 | 1,773 | 1,751 | 1,751 | 34,000 |
| 2025/08/29 | 1,775 | 1,780 | 1,762 | 1,765 | 40,000 |
| 2025/08/28 | 1,790 | 1,790 | 1,776 | 1,779 | 35,900 |
| 2025/08/27 | 1,800 | 1,800 | 1,785 | 1,790 | 44,800 |
| 2025/08/26 | 1,823 | 1,823 | 1,798 | 1,803 | 42,800 |
| 2025/08/25 | 1,831 | 1,834 | 1,818 | 1,822 | 45,700 |
| 2025/08/22 | 1,818 | 1,830 | 1,803 | 1,818 | 47,600 |
| 2025/08/21 | 1,822 | 1,822 | 1,803 | 1,818 | 55,800 |
| 2025/08/20 | 1,825 | 1,827 | 1,800 | 1,822 | 59,500 |
| 2025/08/19 | 1,811 | 1,834 | 1,810 | 1,826 | 59,200 |
| 2025/08/18 | 1,827 | 1,832 | 1,814 | 1,820 | 56,300 |
| 2025/08/15 | 1,861 | 1,878 | 1,793 | 1,817 | 215,400 |
| 2025/08/14 | 1,841 | 1,863 | 1,841 | 1,854 | 56,200 |
| 2025/08/13 | 1,855 | 1,865 | 1,841 | 1,859 | 74,600 |
| 2025/08/12 | 1,848 | 1,863 | 1,834 | 1,862 | 88,800 |
| 2025/08/08 | 1,863 | 1,866 | 1,833 | 1,833 | 97,900 |
| 2025/08/07 | 1,849 | 1,880 | 1,827 | 1,853 | 127,800 |
| 2025/08/06 | 1,805 | 1,859 | 1,800 | 1,841 | 152,000 |
| 2025/08/05 | 1,815 | 1,819 | 1,801 | 1,806 | 98,800 |
| 2025/08/04 | 1,790 | 1,821 | 1,785 | 1,807 | 89,700 |
| 2025/08/01 | 1,803 | 1,823 | 1,788 | 1,822 | 102,200 |
| 2025/07/31 | 1,768 | 1,804 | 1,768 | 1,798 | 135,600 |
| 2025/07/30 | 1,743 | 1,779 | 1,734 | 1,763 | 140,300 |
| 2025/07/29 | 1,722 | 1,745 | 1,718 | 1,738 | 111,700 |
| 2025/07/28 | 1,725 | 1,755 | 1,703 | 1,739 | 167,000 |
| 2025/07/25 | 1,702 | 1,717 | 1,696 | 1,715 | 96,300 |
| 2025/07/24 | 1,692 | 1,706 | 1,682 | 1,704 | 122,700 |
| 2025/07/23 | 1,695 | 1,702 | 1,680 | 1,698 | 125,300 |
| 2025/07/22 | 1,686 | 1,708 | 1,675 | 1,689 | 129,800 |
| 2025/07/18 | 1,650 | 1,690 | 1,641 | 1,670 | 238,700 |
| 2025/07/17 | 1,631 | 1,658 | 1,623 | 1,642 | 156,000 |
| 2025/07/16 | 1,613 | 1,658 | 1,592 | 1,645 | 271,000 |
| 2025/07/15 | 1,602 | 1,685 | 1,590 | 1,605 | 767,500 |
| 2025/07/14 | 1,519 | 1,535 | 1,514 | 1,524 | 155,900 |
| 2025/07/11 | 1,505 | 1,512 | 1,500 | 1,507 | 89,900 |
| 2025/07/10 | 1,507 | 1,507 | 1,493 | 1,502 | 74,200 |
| 2025/07/09 | 1,500 | 1,510 | 1,498 | 1,507 | 109,300 |
| 2025/07/08 | 1,487 | 1,505 | 1,487 | 1,498 | 120,200 |
| 2025/07/07 | 1,488 | 1,495 | 1,480 | 1,487 | 80,000 |
| 2025/07/04 | 1,480 | 1,487 | 1,475 | 1,480 | 48,600 |
| 2025/07/03 | 1,470 | 1,480 | 1,468 | 1,478 | 66,900 |
| 2025/07/02 | 1,447 | 1,475 | 1,446 | 1,468 | 72,400 |
| 2025/07/01 | 1,477 | 1,477 | 1,450 | 1,455 | 82,700 |
| 2025/06/30 | 1,495 | 1,501 | 1,476 | 1,476 | 86,700 |
| 2025/06/27 | 1,470 | 1,493 | 1,469 | 1,493 | 140,500 |
| 2025/06/26 | 1,470 | 1,471 | 1,452 | 1,464 | 151,300 |
| 2025/06/25 | 1,479 | 1,479 | 1,452 | 1,464 | 92,800 |
| 2025/06/24 | 1,484 | 1,487 | 1,475 | 1,479 | 111,400 |
| 2025/06/23 | 1,479 | 1,485 | 1,472 | 1,478 | 75,200 |
| 2025/06/20 | 1,486 | 1,486 | 1,475 | 1,478 | 93,400 |
| 2025/06/19 | 1,488 | 1,495 | 1,476 | 1,488 | 87,200 |
| 2025/06/18 | 1,482 | 1,497 | 1,470 | 1,483 | 195,000 |
| 2025/06/17 | 1,480 | 1,483 | 1,460 | 1,481 | 574,900 |
| 2025/06/16 | 1,485 | 1,504 | 1,479 | 1,479 | 231,700 |
| 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 |