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
2009/12/30 9,230 9,230 9,230 9,230 20
2009/12/29 9,380 9,380 9,200 9,210 190
2009/12/28 9,880 9,880 9,880 9,880 130
2009/12/25 9,600 9,610 9,600 9,610 180
2009/12/22 9,340 9,400 9,340 9,400 30
2009/12/21 9,450 9,450 9,400 9,400 250
2009/12/18 9,300 9,400 9,290 9,400 260
2009/12/17 8,770 9,000 8,770 9,000 70
2009/12/16 8,700 8,700 8,700 8,700 20
2009/12/15 9,000 9,000 9,000 9,000 80
2009/12/14 9,260 9,260 9,100 9,100 170
2009/12/10 9,300 9,300 9,300 9,300 10
2009/12/09 9,300 9,300 9,300 9,300 10
2009/12/08 9,300 9,300 9,300 9,300 10
2009/12/07 9,310 9,320 9,300 9,300 70
2009/12/04 9,340 9,340 9,340 9,340 30
2009/12/03 9,310 9,310 9,310 9,310 20
2009/12/01 9,310 9,350 9,260 9,260 140
2009/11/30 9,310 9,310 9,310 9,310 40
2009/11/26 9,530 9,530 9,530 9,530 140
2009/11/25 9,550 9,550 9,550 9,550 160
2009/11/24 9,590 9,590 9,390 9,590 160
2009/11/20 9,580 9,600 9,580 9,600 130
2009/11/19 9,310 9,310 9,300 9,300 30
2009/11/18 9,350 9,350 9,350 9,350 10
2009/11/17 9,400 9,400 9,300 9,300 130
2009/11/16 9,300 9,300 9,300 9,300 100
2009/11/12 9,470 9,470 9,470 9,470 30
2009/11/11 9,490 9,490 9,480 9,480 50
2009/11/10 9,490 9,490 9,490 9,490 60
2009/11/09 9,480 9,480 9,480 9,480 40
2009/11/05 9,500 9,500 9,500 9,500 50
2009/11/04 9,500 9,550 9,500 9,500 50
2009/11/02 9,510 9,510 9,500 9,500 70
2009/10/29 9,520 9,530 9,520 9,530 60
2009/10/28 9,520 9,520 9,520 9,520 40
2009/10/27 9,550 9,550 9,550 9,550 30
2009/10/26 9,900 9,900 9,580 9,580 160
2009/10/23 9,840 9,840 9,800 9,800 160
2009/10/22 9,800 9,800 9,750 9,750 20
2009/10/21 9,840 9,840 9,840 9,840 120
2009/10/20 9,800 9,900 9,790 9,900 150
2009/10/19 9,640 9,640 9,400 9,600 380
2009/10/16 9,620 9,620 9,620 9,620 10
2009/10/14 9,720 9,720 9,720 9,720 10
2009/10/13 9,520 9,520 9,510 9,510 20
2009/10/09 9,550 9,550 9,550 9,550 10
2009/10/07 9,500 9,500 9,500 9,500 10
2009/10/02 9,510 9,510 9,510 9,510 70
2009/10/01 9,510 9,510 9,510 9,510 20
2009/09/30 9,510 9,520 9,510 9,510 100
2009/09/29 9,700 9,700 9,620 9,620 20
2009/09/28 10,010 10,010 10,010 10,010 150
2009/09/25 10,200 10,200 10,020 10,020 170
2009/09/24 10,450 10,450 9,700 9,700 630
2009/09/18 9,650 9,750 9,550 9,550 710
2009/09/17 9,560 9,560 9,540 9,550 90
2009/09/16 9,640 9,650 9,600 9,630 180
2009/09/15 9,890 10,000 9,620 10,000 100
2009/09/11 9,700 9,890 9,630 9,890 130
2009/09/10 9,700 9,700 9,700 9,700 100
2009/09/09 9,710 9,710 9,700 9,700 40
2009/09/08 9,750 9,750 9,750 9,750 30
2009/09/07 9,750 9,750 9,750 9,750 10
2009/09/04 9,710 9,800 9,690 9,690 210
2009/09/03 9,750 9,750 9,700 9,700 230
2009/09/02 9,900 9,900 9,770 9,770 220
2009/09/01 9,900 9,900 9,750 9,800 540
2009/08/31 10,000 10,000 10,000 10,000 200
2009/08/28 10,060 10,060 10,060 10,060 20
2009/08/27 10,150 10,200 10,150 10,200 70
2009/08/26 10,340 10,340 10,030 10,030 130
2009/08/25 10,400 10,400 10,200 10,200 170
2009/08/24 10,200 10,200 10,200 10,200 10
2009/08/21 10,200 10,200 10,020 10,020 160
2009/08/20 10,150 10,150 10,000 10,000 220
2009/08/19 10,180 10,180 10,150 10,150 30
2009/08/18 10,160 10,160 10,010 10,160 30
2009/08/17 10,100 10,100 10,000 10,100 30
2009/08/14 10,150 10,150 10,150 10,150 10
2009/08/13 10,150 10,150 10,150 10,150 10
2009/08/12 10,160 10,160 10,160 10,160 30
2009/08/11 10,030 10,030 10,000 10,000 200
2009/08/10 10,010 10,010 10,010 10,010 50
2009/08/05 10,010 10,170 10,010 10,170 60
2009/08/04 10,280 10,280 10,010 10,010 20
2009/08/03 9,990 9,990 9,990 9,990 30
2009/07/31 9,980 9,990 9,980 9,990 30
2009/07/30 10,020 10,200 10,020 10,200 130
2009/07/28 10,050 10,050 10,050 10,050 60
2009/07/27 10,480 10,480 10,480 10,480 130
2009/07/24 10,310 10,510 10,100 10,100 210
2009/07/23 10,100 10,110 10,100 10,110 20
2009/07/22 10,310 10,330 10,310 10,330 20
2009/07/21 10,480 10,480 10,300 10,480 140
2009/07/17 10,600 10,600 10,080 10,080 210
2009/07/16 9,970 10,100 9,970 10,000 80
2009/07/15 10,080 10,090 9,950 9,950 860
2009/07/14 10,100 10,100 10,090 10,090 40
2009/07/13 10,290 10,340 10,120 10,120 100
2009/07/10 10,440 10,500 10,100 10,340 100
2009/07/09 10,340 10,340 10,340 10,340 10
2009/07/08 10,650 10,700 10,600 10,700 110
2009/07/07 10,700 10,710 10,690 10,690 270
2009/07/06 10,890 10,900 10,830 10,900 140
2009/07/03 10,670 10,710 10,670 10,710 100
2009/07/02 10,730 10,750 10,730 10,750 30
2009/07/01 10,680 11,000 10,670 10,670 140
2009/06/30 11,000 11,150 10,720 10,800 140
2009/06/29 11,100 11,100 10,800 11,000 40
2009/06/26 11,110 11,110 11,110 11,110 120
2009/06/25 11,000 11,000 10,710 10,710 190
2009/06/24 10,630 10,800 10,630 10,800 100
2009/06/23 10,850 11,000 10,800 11,000 80
2009/06/22 11,400 11,400 10,810 10,810 220
2009/06/19 10,900 10,900 10,810 10,810 280
2009/06/18 10,800 10,800 10,630 10,790 230
2009/06/17 10,680 10,680 10,630 10,630 70
2009/06/16 10,640 10,700 10,640 10,700 50
2009/06/15 10,600 10,780 10,600 10,610 230
2009/06/12 10,700 10,700 10,600 10,620 250
2009/06/11 10,630 10,700 10,610 10,700 120
2009/06/10 10,320 10,620 10,320 10,600 440
2009/06/09 10,630 10,630 10,210 10,300 260
2009/06/08 10,040 10,300 10,040 10,300 390
2009/06/05 10,180 10,180 10,020 10,020 100
2009/06/04 10,020 10,190 10,010 10,190 120
2009/06/03 10,060 10,180 10,060 10,150 40
2009/06/02 10,010 10,010 9,960 9,960 340
2009/06/01 9,880 10,030 9,880 10,000 590
2009/05/29 9,690 10,000 9,600 9,980 550
2009/05/28 9,550 9,790 9,550 9,790 390
2009/05/27 10,190 10,190 9,780 9,950 710
2009/05/26 10,430 10,430 9,850 10,400 1,700
2009/05/25 11,420 11,420 11,000 11,380 2,010
2009/05/22 11,400 11,450 11,270 11,390 1,070
2009/05/21 11,200 11,440 11,200 11,390 560
2009/05/20 11,490 11,490 11,200 11,200 490
2009/05/19 11,310 11,420 11,310 11,400 450
2009/05/18 11,350 11,350 11,310 11,340 430
2009/05/15 11,410 11,450 11,330 11,330 290
2009/05/14 11,500 11,500 11,330 11,480 190
2009/05/13 11,520 11,530 11,470 11,510 200
2009/05/12 11,480 11,530 11,480 11,520 310
2009/05/11 11,190 11,480 11,190 11,480 400
2009/05/08 10,910 10,990 10,890 10,990 220
2009/05/07 10,800 10,800 10,710 10,710 200
2009/05/01 10,700 10,740 10,550 10,740 330
2009/04/30 10,870 10,870 10,500 10,540 610
2009/04/28 10,800 10,850 10,800 10,850 270
2009/04/27 10,740 10,750 10,740 10,740 470
2009/04/24 10,740 10,740 10,400 10,400 410
2009/04/23 10,400 10,400 10,400 10,400 330
2009/04/22 10,400 10,400 10,400 10,400 180
2009/04/21 10,590 10,590 10,400 10,400 410
2009/04/20 10,390 10,400 10,390 10,400 460
2009/04/17 10,500 10,500 10,300 10,300 180
2009/04/16 10,330 10,500 10,330 10,500 150
2009/04/15 10,400 10,400 10,200 10,300 100
2009/04/14 10,300 10,400 10,300 10,400 110
2009/04/13 10,160 10,160 10,100 10,100 60
2009/04/10 10,020 10,020 10,020 10,020 20
2009/04/09 10,100 10,100 10,100 10,100 40
2009/04/08 10,100 10,100 10,050 10,100 180
2009/04/07 10,200 10,300 10,100 10,100 140
2009/04/06 10,300 10,600 10,300 10,350 210
2009/04/01 10,000 10,300 10,000 10,000 180
2009/03/31 10,000 10,200 10,000 10,000 370
2009/03/27 10,000 10,000 10,000 10,000 110
2009/03/26 10,400 10,400 10,400 10,400 150
2009/03/25 10,200 10,200 10,200 10,200 130
2009/03/23 10,000 10,000 10,000 10,000 190
2009/03/19 9,990 10,000 9,990 10,000 150
2009/03/18 9,700 9,700 9,700 9,700 20
2009/03/17 9,650 9,650 9,630 9,650 100
2009/03/16 9,900 9,900 9,600 9,600 100
2009/03/13 9,640 9,640 9,640 9,640 40
2009/03/12 9,640 9,640 9,640 9,640 20
2009/03/10 9,540 9,840 9,540 9,840 20
2009/03/09 9,890 9,890 9,880 9,880 20
2009/03/06 9,500 9,500 9,500 9,500 70
2009/03/03 9,510 9,510 9,510 9,510 10
2009/03/02 9,590 9,590 9,590 9,590 20
2009/02/27 9,790 9,790 9,790 9,790 10
2009/02/26 10,230 10,230 9,810 9,810 160
2009/02/25 10,030 10,030 10,030 10,030 140
2009/02/23 10,050 10,050 9,550 9,550 150
2009/02/20 10,050 10,050 9,750 9,750 120
2009/02/19 10,070 10,080 10,050 10,050 210
2009/02/18 10,040 10,040 9,840 9,840 30
2009/02/17 10,050 10,050 10,040 10,050 50
2009/02/16 9,550 9,560 9,550 9,550 40
2009/02/13 9,510 9,550 9,410 9,550 70
2009/02/12 9,560 9,560 9,560 9,560 10
2009/02/10 9,600 9,600 9,550 9,550 90
2009/02/09 9,630 9,630 9,510 9,600 100
2009/02/06 9,710 9,710 9,630 9,630 70
2009/02/05 9,650 9,650 9,650 9,650 10
2009/01/29 9,600 9,810 9,600 9,810 60
2009/01/28 9,800 9,800 9,800 9,800 20
2009/01/26 10,370 10,370 10,370 10,370 160
2009/01/23 10,190 10,190 10,190 10,190 130
2009/01/22 10,000 10,000 10,000 10,000 10
2009/01/21 10,290 10,290 10,000 10,000 590
2009/01/20 10,500 10,500 10,400 10,400 160
2009/01/19 10,500 10,500 10,350 10,500 170
2009/01/16 10,200 10,200 10,200 10,200 20
2009/01/15 9,920 10,100 9,920 10,000 100
2009/01/13 10,100 10,100 10,100 10,100 20
2009/01/09 10,110 10,310 10,110 10,310 90
2009/01/08 10,310 10,320 10,310 10,310 30
2009/01/07 10,510 10,510 10,510 10,510 30
2009/01/06 10,310 10,500 10,310 10,500 30
2009/01/05 10,500 10,500 10,500 10,500 20

このページの先頭へ