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

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
2008/12/30 10,310 10,310 10,310 10,310 10
2008/12/26 11,100 11,100 10,310 10,310 150
2008/12/25 10,900 10,900 10,900 10,900 120
2008/12/24 10,100 10,400 10,100 10,300 50
2008/12/22 11,000 11,600 11,000 11,600 230
2008/12/19 10,550 10,550 10,000 10,400 350
2008/12/17 9,900 9,900 9,810 9,810 50
2008/12/16 9,990 10,000 9,990 10,000 240
2008/12/15 10,000 10,200 10,000 10,200 120
2008/12/12 10,200 10,200 10,000 10,000 30
2008/12/05 9,700 9,700 9,700 9,700 10
2008/12/04 9,500 9,500 9,500 9,500 10
2008/12/02 9,700 9,700 9,700 9,700 10
2008/12/01 9,700 9,700 9,700 9,700 10
2008/11/28 9,990 9,990 9,990 9,990 100
2008/11/27 10,000 10,000 10,000 10,000 10
2008/11/26 10,600 10,600 10,400 10,600 140
2008/11/25 9,900 10,200 9,900 10,200 160
2008/11/21 9,790 9,890 9,790 9,800 170
2008/11/20 9,690 9,690 9,690 9,690 130
2008/11/19 9,800 9,800 9,700 9,700 80
2008/11/18 10,200 10,200 9,600 9,600 40
2008/11/17 9,700 9,710 9,700 9,700 50
2008/11/14 9,700 9,800 9,700 9,700 30
2008/11/13 9,610 9,610 9,600 9,600 70
2008/11/11 9,710 9,800 9,710 9,800 50
2008/11/10 9,600 9,600 9,600 9,600 10
2008/11/07 9,400 9,400 9,400 9,400 20
2008/11/06 10,000 10,000 9,600 9,600 50
2008/11/05 10,000 10,000 10,000 10,000 100
2008/11/04 10,000 10,000 10,000 10,000 90
2008/10/31 10,000 10,000 10,000 10,000 10
2008/10/29 10,190 10,190 10,010 10,010 20
2008/10/28 10,990 10,990 10,990 10,990 10
2008/10/27 11,600 12,000 11,600 12,000 140
2008/10/24 12,500 12,500 11,000 11,000 110
2008/10/21 12,010 12,010 11,600 11,600 130
2008/10/20 11,300 11,350 11,300 11,300 190
2008/10/17 10,000 10,000 9,600 10,000 390
2008/10/15 9,500 9,500 9,500 9,500 10
2008/10/14 9,300 9,300 9,300 9,300 10
2008/10/10 9,000 9,000 8,310 8,310 510
2008/10/09 9,300 9,300 9,300 9,300 10
2008/10/08 10,300 10,450 10,000 10,000 60
2008/10/07 10,380 10,390 10,100 10,390 30
2008/10/06 12,500 12,500 10,700 10,700 40
2008/10/03 12,000 12,300 12,000 12,300 150
2008/10/02 12,300 12,300 12,300 12,300 150
2008/10/01 13,800 13,800 12,000 12,000 40
2008/09/30 13,800 13,800 13,800 13,800 40
2008/09/26 15,800 15,800 15,800 15,800 110
2008/09/25 15,200 15,200 15,200 15,200 100
2008/09/24 15,000 15,000 15,000 15,000 20
2008/09/22 16,300 16,300 15,000 15,000 380
2008/09/19 14,300 14,300 14,300 14,300 390
2008/09/18 13,010 13,010 12,900 12,900 40
2008/09/17 13,000 13,500 13,000 13,500 200
2008/09/16 13,000 13,100 13,000 13,000 90
2008/09/12 13,560 13,560 13,510 13,510 30
2008/09/11 13,520 13,520 13,520 13,520 20
2008/09/05 13,600 13,600 13,500 13,550 70
2008/09/04 13,600 13,600 13,600 13,600 20
2008/09/03 14,500 14,500 14,000 14,000 50
2008/09/02 14,500 14,500 14,500 14,500 10
2008/09/01 13,700 14,500 13,700 14,500 90
2008/08/29 14,000 14,500 13,510 14,500 40
2008/08/28 14,500 14,500 14,500 14,500 10
2008/08/26 14,500 14,500 14,500 14,500 100
2008/08/25 14,600 14,600 14,600 14,600 90
2008/08/21 14,600 14,600 14,200 14,200 170
2008/08/20 13,800 13,800 13,800 13,800 90
2008/08/19 13,200 13,200 13,000 13,000 150
2008/08/15 12,600 14,400 12,600 14,400 20
2008/08/13 12,600 12,600 12,600 12,600 10
2008/08/12 12,600 12,600 12,600 12,600 120
2008/08/06 13,800 13,800 13,800 13,800 30
2008/08/05 15,000 15,000 15,000 15,000 10
2008/07/29 15,980 15,980 15,980 15,980 10
2008/07/28 16,500 16,500 16,500 16,500 90
2008/07/25 16,690 16,690 16,690 16,690 80
2008/07/22 16,500 16,500 16,500 16,500 90
2008/07/18 16,000 16,000 16,000 16,000 80
2008/07/17 15,200 15,200 15,200 15,200 10
2008/07/16 15,000 15,000 15,000 15,000 30
2008/07/15 15,500 15,500 15,500 15,500 10
2008/07/14 16,000 16,000 16,000 16,000 10
2008/07/08 14,890 15,600 14,890 15,600 70
2008/07/07 16,490 16,490 16,490 16,490 10
2008/07/03 15,100 16,500 15,100 16,500 30
2008/07/02 15,700 16,500 15,700 16,500 30
2008/06/26 16,700 16,700 16,700 16,700 100
2008/06/25 16,500 16,500 16,500 16,500 170
2008/06/24 15,700 15,700 15,700 15,700 20
2008/06/23 16,700 16,700 16,700 16,700 170
2008/06/20 16,500 16,500 16,500 16,500 150
2008/06/19 15,830 15,830 15,630 15,630 50
2008/06/18 16,000 16,000 15,000 15,000 70
2008/06/17 16,000 16,000 16,000 16,000 90
2008/06/12 16,080 16,080 16,080 16,080 20
2008/06/11 16,100 16,100 16,100 16,100 10
2008/06/10 16,040 16,040 15,900 15,900 160
2008/06/09 16,060 16,060 16,010 16,010 20
2008/06/05 16,500 16,500 16,500 16,500 10
2008/06/03 16,500 16,500 16,450 16,450 140
2008/06/02 16,500 16,500 16,500 16,500 50
2008/05/30 16,500 16,500 16,500 16,500 20
2008/05/29 16,600 16,600 16,100 16,550 50
2008/05/28 17,150 17,150 16,800 16,800 40
2008/05/27 16,650 17,000 16,650 17,000 70
2008/05/26 18,200 18,400 18,200 18,400 140
2008/05/23 18,110 18,200 18,100 18,100 130
2008/05/22 17,700 17,710 17,700 17,710 90
2008/05/21 17,500 17,700 17,110 17,500 160
2008/05/20 17,300 17,300 17,290 17,300 120
2008/05/19 17,040 17,300 17,040 17,100 40
2008/05/16 17,240 17,240 17,240 17,240 10
2008/05/15 17,300 17,300 17,250 17,250 80
2008/05/14 17,300 17,300 17,300 17,300 40
2008/05/13 17,300 17,300 17,300 17,300 80
2008/05/12 17,300 17,300 17,300 17,300 70
2008/05/09 17,500 17,500 17,210 17,210 20
2008/05/08 17,410 17,410 17,400 17,400 50
2008/05/07 17,400 17,500 17,400 17,500 110
2008/05/02 17,300 17,300 17,000 17,000 30
2008/05/01 17,300 17,300 17,300 17,300 10
2008/04/30 16,700 17,100 16,700 17,000 80
2008/04/28 17,500 17,500 17,000 17,000 140
2008/04/25 17,000 17,500 17,000 17,500 140
2008/04/24 17,000 17,000 17,000 17,000 40
2008/04/23 17,000 17,000 17,000 17,000 10
2008/04/22 16,600 16,600 16,600 16,600 20
2008/04/21 17,840 17,840 17,500 17,500 80
2008/04/18 17,100 17,500 17,100 17,300 150
2008/04/17 16,800 17,000 16,500 17,000 60
2008/04/16 16,400 16,400 16,400 16,400 20
2008/04/11 16,000 16,000 16,000 16,000 30
2008/04/10 16,980 16,980 16,980 16,980 10
2008/04/09 16,000 16,000 16,000 16,000 100
2008/04/07 16,000 16,000 16,000 16,000 10
2008/04/03 16,000 16,000 16,000 16,000 70
2008/04/02 16,000 16,000 16,000 16,000 10
2008/04/01 16,000 16,010 16,000 16,000 50
2008/03/28 17,000 17,000 17,000 17,000 40
2008/03/26 17,100 17,100 17,100 17,100 90
2008/03/25 17,000 17,000 17,000 17,000 80
2008/03/24 16,000 16,000 16,000 16,000 150
2008/03/21 17,000 17,000 16,990 16,990 90
2008/03/19 16,500 17,110 16,500 17,110 110
2008/03/18 14,800 16,000 14,800 16,000 360
2008/03/17 14,000 14,000 14,000 14,000 20
2008/03/13 16,000 16,000 16,000 16,000 160
2008/03/12 16,000 16,000 16,000 16,000 10
2008/03/10 17,000 17,000 16,000 16,000 100
2008/03/07 17,000 17,000 17,000 17,000 90
2008/03/06 17,000 17,000 17,000 17,000 20
2008/03/05 17,000 17,000 17,000 17,000 50
2008/03/03 17,500 17,500 17,500 17,500 10
2008/02/29 17,500 17,500 17,500 17,500 10
2008/02/27 17,400 17,500 17,400 17,500 30
2008/02/26 18,000 19,100 18,000 19,090 90
2008/02/25 17,510 18,180 17,510 18,180 120
2008/02/22 17,500 17,500 17,500 17,500 10
2008/02/21 17,500 17,500 17,500 17,500 80
2008/02/20 17,500 17,500 17,500 17,500 80
2008/02/19 17,000 17,140 17,000 17,140 30
2008/02/18 17,000 17,000 17,000 17,000 30
2008/02/07 16,400 16,400 16,400 16,400 80
2008/02/06 16,300 16,300 16,300 16,300 10
2008/02/04 16,400 16,400 16,400 16,400 10
2008/01/31 17,000 17,000 17,000 17,000 10
2008/01/30 17,000 17,030 17,000 17,030 20
2008/01/29 17,000 17,000 17,000 17,000 10
2008/01/28 17,500 17,500 17,300 17,300 90
2008/01/25 17,500 17,500 17,200 17,500 140
2008/01/24 17,000 17,000 17,000 17,000 20
2008/01/22 16,990 17,000 16,990 17,000 90
2008/01/21 17,000 17,000 17,000 17,000 80
2008/01/18 16,740 17,000 16,740 17,000 260
2008/01/17 16,510 16,930 16,510 16,930 20
2008/01/16 17,000 17,000 16,600 16,600 30
2008/01/15 17,500 17,500 17,200 17,200 40
2008/01/11 18,500 18,500 18,500 18,500 10
2008/01/10 18,990 18,990 18,990 18,990 10

このページの先頭へ