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
2010/12/30 553 553 553 553 100
2010/12/29 554 554 535 553 600
2010/12/28 555 555 554 554 2,700
2010/12/27 540 540 525 525 7,600
2010/12/24 539 539 527 527 4,700
2010/12/22 526 534 526 533 600
2010/12/21 526 527 526 526 1,400
2010/12/20 526 526 526 526 1,400
2010/12/17 530 530 526 526 2,000
2010/12/16 532 532 530 530 900
2010/12/15 537 538 536 536 900
2010/12/14 549 550 527 536 3,700
2010/12/13 530 539 530 537 900
2010/12/10 525 538 521 528 1,300
2010/12/09 542 545 542 545 800
2010/12/08 540 548 540 548 700
2010/12/07 0 0 0 545 0
2010/12/06 541 545 540 545 300
2010/12/03 550 550 540 540 500
2010/12/02 570 570 570 570 700
2010/12/01 600 600 570 570 300
2010/11/30 0 0 0 620 0
2010/11/29 620 620 620 620 2,100
2010/11/26 619 620 579 610 4,300
2010/11/26 1 -> 20.00 分割
2010/11/25 11,800 12,200 11,800 11,820 260
2010/11/24 11,850 12,000 11,850 12,000 180
2010/11/22 12,150 12,450 11,800 11,890 110
2010/11/19 12,240 12,450 12,240 12,450 40
2010/11/18 12,110 12,110 12,110 12,110 10
2010/11/17 12,440 12,440 12,050 12,400 50
2010/11/16 12,010 12,450 12,010 12,340 70
2010/11/15 12,000 12,000 12,000 12,000 10
2010/11/12 11,000 11,000 11,000 11,000 120
2010/11/11 11,000 11,000 11,000 11,000 10
2010/11/10 11,000 11,000 11,000 11,000 40
2010/11/09 10,690 10,690 10,450 10,450 20
2010/11/08 10,800 10,990 10,800 10,990 30
2010/11/05 10,410 10,410 10,410 10,410 40
2010/11/04 11,000 11,000 10,450 10,450 20
2010/11/02 11,000 11,000 10,550 10,550 120
2010/11/01 12,500 12,500 11,000 11,000 70
2010/10/29 0 0 0 10,900 0
2010/10/28 12,200 12,300 10,900 10,900 160
2010/10/27 11,000 11,000 11,000 11,000 140
2010/10/26 10,980 10,980 10,510 10,510 130
2010/10/25 10,560 10,800 10,500 10,510 160
2010/10/22 10,260 10,260 10,260 10,260 20
2010/10/21 10,210 10,210 10,210 10,210 10
2010/10/20 10,110 10,300 10,110 10,300 40
2010/10/19 11,000 11,000 10,800 11,000 270
2010/10/18 12,000 12,000 11,000 11,000 290
2010/10/15 11,000 12,300 11,000 12,300 380
2010/10/14 10,000 10,000 10,000 10,000 230
2010/10/13 10,000 10,000 10,000 10,000 60
2010/10/12 10,700 10,700 10,700 10,700 10
2010/10/08 10,000 10,000 10,000 10,000 10
2010/10/07 10,100 10,100 10,100 10,100 10
2010/10/06 0 0 0 11,000 0
2010/10/05 11,000 11,000 11,000 11,000 20
2010/10/04 0 0 0 10,800 0
2010/10/01 10,800 10,800 10,800 10,800 20
2010/09/30 0 0 0 12,000 0
2010/09/29 0 0 0 12,000 0
2010/09/28 12,000 12,000 12,000 12,000 10
2010/09/27 13,100 13,100 12,000 12,000 170
2010/09/24 12,500 12,500 12,000 12,000 140
2010/09/22 12,500 12,500 12,300 12,300 20
2010/09/21 12,000 13,000 12,000 12,900 510
2010/09/17 11,900 11,900 11,350 11,500 400
2010/09/16 11,000 11,000 11,000 11,000 10
2010/09/15 11,000 11,000 10,970 11,000 90
2010/09/14 11,020 11,020 10,970 10,970 70
2010/09/13 11,000 11,000 11,000 11,000 40
2010/09/10 0 0 0 10,780 0
2010/09/09 11,000 11,000 10,400 10,780 100
2010/09/08 10,800 11,000 10,800 10,800 180
2010/09/07 10,600 10,600 10,600 10,600 10
2010/09/06 10,750 10,900 10,750 10,760 30
2010/09/03 10,750 10,850 10,750 10,850 20
2010/09/02 10,900 10,900 10,510 10,510 40
2010/09/01 10,700 10,700 10,400 10,500 40
2010/08/31 0 0 0 10,250 0
2010/08/30 10,850 10,850 10,250 10,250 30
2010/08/27 10,850 10,850 10,850 10,850 10
2010/08/26 10,850 10,950 10,850 10,950 130
2010/08/25 10,650 10,650 10,100 10,250 210
2010/08/24 9,900 9,900 9,900 9,900 60
2010/08/23 10,800 10,900 10,250 10,500 210
2010/08/20 10,450 10,450 10,200 10,200 110
2010/08/19 10,140 10,200 10,120 10,200 50
2010/08/18 9,800 9,990 9,800 9,990 20
2010/08/17 0 0 0 9,760 0
2010/08/16 9,730 9,760 9,720 9,760 40
2010/08/13 9,650 10,100 9,650 10,100 30
2010/08/12 0 0 0 9,900 0
2010/08/11 10,200 10,200 9,900 9,900 30
2010/08/10 10,050 10,050 10,050 10,050 40
2010/08/09 10,050 10,050 10,050 10,050 20
2010/08/06 10,060 10,060 10,060 10,060 20
2010/08/05 0 0 0 9,610 0
2010/08/04 0 0 0 9,610 0
2010/08/03 9,750 9,750 9,610 9,610 60
2010/08/02 9,900 9,900 9,900 9,900 10
2010/07/30 0 0 0 10,350 0
2010/07/29 10,350 10,350 10,350 10,350 10
2010/07/28 0 0 0 10,350 0
2010/07/27 0 0 0 10,350 0
2010/07/26 10,900 10,900 10,350 10,350 160
2010/07/23 10,350 10,350 10,150 10,350 150
2010/07/22 10,080 10,080 10,050 10,050 20
2010/07/21 10,080 10,080 10,080 10,080 100
2010/07/20 10,000 10,100 9,550 9,550 190
2010/07/16 9,410 9,410 9,410 9,410 20
2010/07/15 9,410 9,410 9,410 9,410 10
2010/07/14 9,400 9,400 9,300 9,400 90
2010/07/13 0 0 0 9,500 0
2010/07/12 0 0 0 9,500 0
2010/07/09 0 0 0 9,500 0
2010/07/08 0 0 0 9,500 0
2010/07/07 0 0 0 9,500 0
2010/07/06 0 0 0 9,500 0
2010/07/05 9,500 9,500 9,500 9,500 30
2010/07/02 9,300 9,300 9,300 9,300 60
2010/07/01 9,330 9,330 9,300 9,300 40
2010/06/30 9,340 9,340 9,340 9,340 20
2010/06/29 9,450 9,450 9,450 9,450 10
2010/06/28 10,400 10,400 9,600 9,600 200
2010/06/25 9,640 9,650 9,640 9,650 260
2010/06/24 9,420 9,650 9,420 9,640 70
2010/06/23 9,400 9,480 9,330 9,330 70
2010/06/22 9,500 9,500 9,430 9,430 70
2010/06/21 9,710 9,710 9,360 9,690 320
2010/06/18 9,700 9,700 9,600 9,700 320
2010/06/17 9,750 9,750 9,680 9,750 150
2010/06/16 9,500 9,660 9,500 9,660 60
2010/06/15 9,500 9,510 9,500 9,510 20
2010/06/14 9,800 9,800 9,800 9,800 60
2010/06/11 9,500 9,500 9,500 9,500 70
2010/06/10 9,650 9,650 9,500 9,500 30
2010/06/09 9,650 9,650 9,500 9,500 40
2010/06/08 9,700 9,700 9,550 9,580 50
2010/06/07 10,000 10,000 9,850 9,850 50
2010/06/04 10,250 10,250 10,250 10,250 10
2010/06/03 10,000 10,000 9,850 9,900 160
2010/06/02 9,950 10,000 9,950 10,000 80
2010/06/01 10,500 10,500 10,250 10,250 70
2010/05/31 10,510 10,510 10,300 10,300 100
2010/05/28 11,200 11,200 10,210 10,210 270
2010/05/27 11,350 11,350 10,600 11,200 350
2010/05/26 13,100 13,700 13,050 13,050 540
2010/05/25 13,900 13,900 13,200 13,400 260
2010/05/24 13,400 13,800 13,300 13,800 230
2010/05/21 13,300 13,490 13,030 13,100 240
2010/05/20 13,300 13,500 13,300 13,490 190
2010/05/19 13,780 13,780 13,000 13,300 610
2010/05/18 13,790 13,800 13,610 13,800 50
2010/05/17 13,480 13,850 13,480 13,800 250
2010/05/14 13,390 14,080 13,390 14,080 100
2010/05/13 12,500 13,400 12,250 13,400 350
2010/05/12 12,780 12,780 12,010 12,200 760
2010/05/11 15,100 15,100 13,580 13,980 410
2010/05/10 15,600 15,600 15,000 15,190 320
2010/05/07 15,000 15,600 15,000 15,600 90
2010/05/06 15,780 16,100 14,250 16,000 420
2010/04/30 13,900 16,200 13,900 15,800 660
2010/04/28 13,500 13,900 13,200 13,900 480
2010/04/27 12,340 13,700 12,340 13,700 720
2010/04/26 11,760 12,000 11,760 12,000 160
2010/04/23 11,700 11,700 11,600 11,650 360
2010/04/22 11,650 11,650 11,600 11,650 50
2010/04/21 11,600 11,630 11,570 11,570 190
2010/04/20 11,680 11,680 11,530 11,590 190
2010/04/19 11,310 11,650 11,310 11,650 130
2010/04/16 11,500 11,600 11,310 11,310 170
2010/04/15 11,210 11,400 11,200 11,400 60
2010/04/14 11,200 11,200 11,100 11,100 160
2010/04/13 10,900 11,210 10,800 10,900 210
2010/04/12 11,400 11,400 11,000 11,020 180
2010/04/09 11,210 11,450 11,100 11,400 70
2010/04/08 11,100 11,400 11,100 11,400 150
2010/04/07 11,000 11,050 10,900 11,000 70
2010/04/06 10,550 11,000 10,550 11,000 250
2010/04/05 11,100 11,400 11,100 11,100 220
2010/04/02 11,050 11,090 11,000 11,090 70
2010/04/01 10,920 11,000 10,920 11,000 200
2010/03/31 10,400 10,700 10,400 10,700 120
2010/03/30 10,250 10,600 10,250 10,600 60
2010/03/29 9,900 10,150 9,900 10,150 140
2010/03/26 10,450 10,450 9,910 9,910 140
2010/03/25 10,500 10,500 10,100 10,450 180
2010/03/24 10,000 10,000 9,900 10,000 120
2010/03/23 9,810 9,850 9,810 9,850 110
2010/03/19 9,800 9,810 9,800 9,810 140
2010/03/18 9,780 9,800 9,780 9,800 50
2010/03/17 9,700 9,700 9,600 9,700 120
2010/03/16 9,700 9,700 9,700 9,700 10
2010/03/12 9,670 9,670 9,670 9,670 10
2010/03/11 9,520 9,520 9,520 9,520 50
2010/03/09 9,600 9,600 9,550 9,600 220
2010/03/08 9,530 9,530 9,530 9,530 10
2010/03/05 9,750 9,750 9,750 9,750 10
2010/03/02 9,600 9,600 9,600 9,600 20
2010/02/26 9,600 9,600 9,600 9,600 150
2010/02/25 9,600 9,600 9,600 9,600 150
2010/02/24 9,450 9,450 9,400 9,400 60
2010/02/23 9,450 9,450 9,450 9,450 70
2010/02/22 9,900 9,900 9,600 9,600 180
2010/02/19 9,660 9,660 9,370 9,600 160
2010/02/18 9,500 9,560 9,500 9,560 130
2010/02/17 9,440 9,440 9,440 9,440 10
2010/02/16 9,400 9,400 9,400 9,400 10
2010/02/15 9,310 9,310 9,310 9,310 20
2010/02/12 9,400 9,400 9,400 9,400 10
2010/02/09 9,450 9,450 9,450 9,450 10
2010/02/08 9,500 9,500 9,500 9,500 70
2010/02/05 9,500 9,500 9,500 9,500 10
2010/02/04 9,500 9,500 9,220 9,250 40
2010/02/03 9,500 9,500 9,500 9,500 10
2010/01/26 9,500 9,500 9,350 9,350 170
2010/01/25 9,460 9,460 9,400 9,400 170
2010/01/22 9,310 9,440 9,310 9,440 130
2010/01/21 9,500 9,500 9,400 9,500 140
2010/01/20 9,500 9,530 9,300 9,500 190
2010/01/19 9,290 9,500 9,290 9,500 30
2010/01/18 9,360 9,360 9,360 9,360 50
2010/01/15 9,320 9,320 9,320 9,320 10
2010/01/14 9,280 9,300 9,280 9,300 30
2010/01/13 9,300 9,300 9,300 9,300 10
2010/01/12 9,250 9,300 9,250 9,300 130
2010/01/08 9,230 9,230 9,230 9,230 20
2010/01/06 9,240 9,240 9,200 9,200 50

このページの先頭へ