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 |
---|---|---|---|---|---|
2013/12/30 | 1,090 | 1,190 | 1,090 | 1,150 | 18,200 |
2013/12/27 | 1,064 | 1,099 | 1,064 | 1,075 | 12,700 |
2013/12/26 | 1,098 | 1,098 | 1,041 | 1,062 | 20,400 |
2013/12/25 | 1,035 | 1,077 | 1,035 | 1,068 | 31,900 |
2013/12/24 | 1,062 | 1,110 | 1,025 | 1,033 | 60,000 |
2013/12/20 | 1,026 | 1,026 | 967 | 987 | 8,200 |
2013/12/19 | 1,000 | 1,026 | 950 | 1,026 | 32,700 |
2013/12/18 | 1,000 | 1,030 | 980 | 985 | 17,300 |
2013/12/17 | 994 | 1,040 | 968 | 1,030 | 23,500 |
2013/12/16 | 1,050 | 1,054 | 954 | 954 | 24,600 |
2013/12/13 | 1,078 | 1,110 | 1,030 | 1,074 | 17,100 |
2013/12/12 | 1,138 | 1,150 | 1,106 | 1,122 | 14,000 |
2013/12/11 | 1,083 | 1,180 | 1,081 | 1,180 | 31,400 |
2013/12/10 | 1,125 | 1,150 | 1,081 | 1,081 | 27,200 |
2013/12/09 | 1,120 | 1,188 | 1,074 | 1,155 | 47,100 |
2013/12/06 | 1,020 | 1,074 | 1,001 | 1,050 | 53,900 |
2013/12/05 | 1,300 | 1,319 | 1,105 | 1,140 | 114,700 |
2013/12/04 | 1,052 | 1,073 | 910 | 1,019 | 58,100 |
2013/12/03 | 1,007 | 1,090 | 982 | 1,067 | 78,600 |
2013/12/02 | 988 | 1,127 | 950 | 1,127 | 179,500 |
2013/11/29 | 950 | 1,050 | 892 | 977 | 208,200 |
2013/11/28 | 780 | 920 | 780 | 920 | 101,500 |
2013/11/27 | 780 | 789 | 765 | 770 | 13,000 |
2013/11/26 | 798 | 820 | 778 | 785 | 27,500 |
2013/11/25 | 804 | 824 | 750 | 777 | 31,700 |
2013/11/22 | 725 | 860 | 721 | 804 | 106,700 |
2013/11/21 | 719 | 725 | 717 | 720 | 7,000 |
2013/11/20 | 726 | 731 | 715 | 719 | 15,800 |
2013/11/19 | 737 | 737 | 723 | 736 | 8,200 |
2013/11/18 | 725 | 735 | 712 | 722 | 18,600 |
2013/11/15 | 726 | 727 | 720 | 720 | 2,900 |
2013/11/14 | 720 | 735 | 720 | 727 | 7,200 |
2013/11/13 | 715 | 735 | 715 | 735 | 7,200 |
2013/11/12 | 725 | 725 | 710 | 717 | 4,700 |
2013/11/11 | 712 | 740 | 712 | 728 | 20,800 |
2013/11/08 | 691 | 710 | 691 | 710 | 8,600 |
2013/11/07 | 690 | 699 | 690 | 699 | 8,400 |
2013/11/06 | 681 | 694 | 681 | 683 | 3,400 |
2013/11/05 | 691 | 692 | 681 | 681 | 7,700 |
2013/11/01 | 687 | 694 | 685 | 691 | 7,700 |
2013/10/31 | 691 | 699 | 690 | 690 | 9,300 |
2013/10/30 | 685 | 700 | 684 | 691 | 49,100 |
2013/10/29 | 717 | 718 | 700 | 700 | 6,200 |
2013/10/28 | 720 | 720 | 711 | 719 | 5,800 |
2013/10/25 | 723 | 726 | 700 | 710 | 6,500 |
2013/10/24 | 705 | 717 | 700 | 717 | 3,200 |
2013/10/23 | 710 | 719 | 709 | 711 | 2,700 |
2013/10/22 | 711 | 711 | 700 | 701 | 1,600 |
2013/10/21 | 710 | 715 | 710 | 713 | 2,000 |
2013/10/18 | 711 | 712 | 705 | 705 | 1,500 |
2013/10/17 | 711 | 711 | 700 | 700 | 1,500 |
2013/10/16 | 712 | 712 | 697 | 707 | 1,600 |
2013/10/15 | 708 | 712 | 684 | 712 | 3,800 |
2013/10/11 | 700 | 710 | 699 | 709 | 7,600 |
2013/10/10 | 680 | 698 | 680 | 682 | 2,500 |
2013/10/09 | 678 | 690 | 672 | 674 | 1,600 |
2013/10/08 | 680 | 680 | 680 | 680 | 1,500 |
2013/10/07 | 707 | 707 | 681 | 681 | 2,600 |
2013/10/04 | 700 | 700 | 656 | 697 | 8,900 |
2013/10/03 | 711 | 724 | 709 | 712 | 1,200 |
2013/10/02 | 749 | 750 | 725 | 726 | 7,600 |
2013/10/01 | 745 | 750 | 735 | 735 | 2,200 |
2013/09/30 | 753 | 753 | 724 | 750 | 4,600 |
2013/09/27 | 739 | 750 | 730 | 750 | 5,600 |
2013/09/26 | 715 | 737 | 715 | 737 | 4,300 |
2013/09/25 | 735 | 736 | 726 | 728 | 5,200 |
2013/09/24 | 731 | 731 | 721 | 726 | 8,800 |
2013/09/20 | 721 | 730 | 711 | 711 | 13,200 |
2013/09/19 | 710 | 710 | 695 | 706 | 5,300 |
2013/09/18 | 724 | 724 | 701 | 707 | 12,700 |
2013/09/17 | 710 | 721 | 693 | 716 | 11,900 |
2013/09/13 | 698 | 698 | 660 | 690 | 6,000 |
2013/09/12 | 700 | 700 | 699 | 700 | 1,600 |
2013/09/11 | 700 | 710 | 680 | 700 | 12,100 |
2013/09/10 | 682 | 700 | 662 | 699 | 9,000 |
2013/09/09 | 660 | 670 | 650 | 670 | 6,100 |
2013/09/06 | 634 | 634 | 631 | 631 | 300 |
2013/09/05 | 633 | 644 | 630 | 644 | 1,000 |
2013/09/04 | 624 | 640 | 624 | 640 | 2,500 |
2013/09/03 | 622 | 622 | 622 | 622 | 200 |
2013/09/02 | 635 | 635 | 616 | 618 | 3,800 |
2013/08/30 | 626 | 636 | 626 | 626 | 300 |
2013/08/29 | 630 | 636 | 630 | 636 | 500 |
2013/08/28 | 615 | 620 | 615 | 615 | 1,300 |
2013/08/27 | 641 | 641 | 615 | 620 | 2,100 |
2013/08/26 | 649 | 649 | 639 | 641 | 1,900 |
2013/08/23 | 650 | 650 | 628 | 639 | 4,000 |
2013/08/22 | 625 | 644 | 613 | 640 | 3,100 |
2013/08/21 | 643 | 643 | 616 | 616 | 2,700 |
2013/08/20 | 633 | 633 | 613 | 613 | 5,800 |
2013/08/19 | 646 | 651 | 638 | 638 | 600 |
2013/08/16 | 645 | 650 | 645 | 646 | 1,100 |
2013/08/15 | 618 | 645 | 618 | 642 | 2,600 |
2013/08/14 | 625 | 625 | 612 | 614 | 1,900 |
2013/08/13 | 608 | 632 | 608 | 630 | 2,400 |
2013/08/12 | 618 | 618 | 608 | 608 | 1,700 |
2013/08/09 | 621 | 621 | 617 | 617 | 1,600 |
2013/08/08 | 635 | 645 | 620 | 620 | 2,300 |
2013/08/07 | 653 | 653 | 630 | 630 | 3,700 |
2013/08/06 | 652 | 653 | 636 | 653 | 1,000 |
2013/08/05 | 687 | 687 | 626 | 635 | 3,100 |
2013/08/02 | 670 | 670 | 641 | 660 | 600 |
2013/07/31 | 640 | 660 | 637 | 660 | 2,300 |
2013/07/30 | 644 | 654 | 640 | 640 | 3,200 |
2013/07/29 | 666 | 666 | 644 | 664 | 4,900 |
2013/07/26 | 675 | 675 | 666 | 670 | 1,600 |
2013/07/25 | 660 | 680 | 660 | 677 | 4,800 |
2013/07/24 | 660 | 665 | 659 | 665 | 4,200 |
2013/07/23 | 656 | 677 | 622 | 662 | 19,500 |
2013/07/22 | 704 | 716 | 678 | 684 | 8,200 |
2013/07/19 | 750 | 755 | 691 | 716 | 15,100 |
2013/07/18 | 750 | 771 | 697 | 735 | 32,000 |
2013/07/17 | 690 | 790 | 641 | 780 | 90,000 |
2013/07/16 | 690 | 690 | 690 | 690 | 39,800 |
2013/07/12 | 556 | 590 | 556 | 590 | 3,100 |
2013/07/11 | 534 | 548 | 534 | 548 | 400 |
2013/07/10 | 534 | 534 | 534 | 534 | 400 |
2013/07/09 | 532 | 540 | 532 | 536 | 3,100 |
2013/07/08 | 526 | 535 | 526 | 530 | 1,600 |
2013/07/05 | 518 | 540 | 518 | 525 | 1,700 |
2013/07/04 | 513 | 524 | 513 | 524 | 7,700 |
2013/07/03 | 535 | 539 | 530 | 533 | 1,400 |
2013/07/02 | 539 | 545 | 527 | 530 | 1,300 |
2013/07/01 | 535 | 538 | 524 | 528 | 700 |
2013/06/28 | 537 | 537 | 537 | 537 | 100 |
2013/06/27 | 521 | 522 | 521 | 522 | 300 |
2013/06/26 | 586 | 586 | 525 | 525 | 2,800 |
2013/06/25 | 543 | 548 | 540 | 548 | 1,600 |
2013/06/24 | 538 | 558 | 533 | 533 | 1,200 |
2013/06/21 | 595 | 595 | 515 | 538 | 5,900 |
2013/06/20 | 567 | 567 | 555 | 565 | 3,800 |
2013/06/19 | 525 | 525 | 520 | 520 | 600 |
2013/06/18 | 524 | 525 | 524 | 525 | 300 |
2013/06/17 | 524 | 524 | 524 | 524 | 100 |
2013/06/14 | 515 | 515 | 515 | 515 | 300 |
2013/06/13 | 501 | 506 | 501 | 501 | 1,300 |
2013/06/12 | 500 | 500 | 490 | 490 | 1,500 |
2013/06/11 | 530 | 535 | 500 | 500 | 4,000 |
2013/06/10 | 569 | 569 | 525 | 525 | 800 |
2013/06/07 | 510 | 519 | 499 | 500 | 9,300 |
2013/06/06 | 555 | 560 | 550 | 550 | 900 |
2013/06/05 | 584 | 584 | 544 | 550 | 4,900 |
2013/06/04 | 585 | 585 | 585 | 585 | 5,300 |
2013/06/03 | 591 | 591 | 590 | 590 | 2,100 |
2013/05/31 | 590 | 600 | 590 | 600 | 1,800 |
2013/05/30 | 586 | 600 | 586 | 600 | 400 |
2013/05/29 | 591 | 592 | 591 | 592 | 1,100 |
2013/05/28 | 599 | 600 | 595 | 595 | 1,100 |
2013/05/27 | 609 | 609 | 609 | 609 | 1,400 |
2013/05/24 | 610 | 610 | 586 | 600 | 3,000 |
2013/05/23 | 611 | 620 | 600 | 600 | 2,700 |
2013/05/22 | 632 | 635 | 622 | 623 | 2,300 |
2013/05/21 | 639 | 640 | 620 | 622 | 2,300 |
2013/05/20 | 631 | 640 | 620 | 639 | 4,000 |
2013/05/17 | 593 | 595 | 590 | 591 | 3,500 |
2013/05/16 | 620 | 620 | 571 | 581 | 4,900 |
2013/05/15 | 609 | 625 | 605 | 623 | 4,600 |
2013/05/14 | 628 | 628 | 606 | 606 | 10,700 |
2013/05/13 | 630 | 647 | 630 | 640 | 7,100 |
2013/05/10 | 619 | 627 | 618 | 627 | 4,100 |
2013/05/09 | 627 | 630 | 620 | 620 | 7,300 |
2013/05/08 | 615 | 625 | 611 | 625 | 8,800 |
2013/05/07 | 610 | 617 | 606 | 617 | 11,200 |
2013/05/02 | 609 | 613 | 603 | 613 | 4,200 |
2013/05/01 | 610 | 615 | 606 | 615 | 1,300 |
2013/04/30 | 616 | 616 | 606 | 606 | 2,900 |
2013/04/26 | 610 | 619 | 600 | 616 | 6,700 |
2013/04/25 | 616 | 618 | 607 | 609 | 16,000 |
2013/04/24 | 613 | 615 | 610 | 612 | 10,300 |
2013/04/23 | 601 | 610 | 601 | 608 | 5,000 |
2013/04/22 | 600 | 610 | 600 | 610 | 6,600 |
2013/04/19 | 598 | 598 | 585 | 585 | 1,700 |
2013/04/18 | 581 | 588 | 581 | 588 | 800 |
2013/04/17 | 600 | 600 | 583 | 589 | 1,700 |
2013/04/16 | 599 | 599 | 581 | 581 | 3,100 |
2013/04/15 | 619 | 619 | 600 | 600 | 1,400 |
2013/04/12 | 605 | 619 | 596 | 619 | 3,400 |
2013/04/11 | 607 | 607 | 590 | 600 | 1,900 |
2013/04/10 | 608 | 608 | 591 | 591 | 1,400 |
2013/04/09 | 606 | 621 | 598 | 598 | 3,600 |
2013/04/08 | 600 | 616 | 595 | 616 | 4,500 |
2013/04/05 | 600 | 610 | 562 | 589 | 3,800 |
2013/04/04 | 600 | 615 | 582 | 582 | 1,300 |
2013/04/03 | 600 | 619 | 600 | 619 | 1,000 |
2013/04/02 | 555 | 589 | 536 | 565 | 4,800 |
2013/04/01 | 630 | 630 | 580 | 582 | 4,300 |
2013/03/29 | 621 | 621 | 607 | 618 | 1,800 |
2013/03/28 | 626 | 626 | 620 | 620 | 1,800 |
2013/03/27 | 648 | 649 | 626 | 626 | 1,300 |
2013/03/26 | 655 | 655 | 645 | 648 | 2,100 |
2013/03/25 | 617 | 650 | 617 | 648 | 5,700 |
2013/03/22 | 623 | 624 | 620 | 620 | 2,400 |
2013/03/21 | 645 | 648 | 621 | 622 | 5,700 |
2013/03/19 | 620 | 636 | 620 | 634 | 5,700 |
2013/03/18 | 600 | 615 | 600 | 600 | 8,800 |
2013/03/15 | 585 | 597 | 572 | 596 | 4,400 |
2013/03/14 | 574 | 585 | 569 | 585 | 1,100 |
2013/03/13 | 596 | 596 | 565 | 570 | 1,800 |
2013/03/12 | 595 | 638 | 576 | 586 | 9,700 |
2013/03/11 | 576 | 666 | 570 | 596 | 21,000 |
2013/03/08 | 537 | 566 | 535 | 566 | 6,600 |
2013/03/07 | 545 | 545 | 536 | 541 | 1,000 |
2013/03/06 | 549 | 549 | 537 | 541 | 6,200 |
2013/03/05 | 554 | 554 | 540 | 540 | 5,000 |
2013/03/04 | 550 | 553 | 543 | 553 | 5,200 |
2013/03/01 | 540 | 540 | 537 | 537 | 1,200 |
2013/02/28 | 544 | 549 | 533 | 533 | 3,600 |
2013/02/27 | 540 | 540 | 540 | 540 | 500 |
2013/02/26 | 539 | 542 | 539 | 542 | 1,900 |
2013/02/25 | 530 | 539 | 530 | 539 | 2,900 |
2013/02/22 | 530 | 538 | 530 | 538 | 1,700 |
2013/02/21 | 529 | 531 | 528 | 531 | 3,500 |
2013/02/20 | 529 | 529 | 525 | 525 | 1,500 |
2013/02/19 | 525 | 525 | 509 | 511 | 2,600 |
2013/02/18 | 513 | 515 | 513 | 514 | 500 |
2013/02/15 | 524 | 525 | 513 | 513 | 5,000 |
2013/02/14 | 526 | 526 | 523 | 525 | 2,200 |
2013/02/13 | 532 | 533 | 526 | 526 | 2,800 |
2013/02/12 | 544 | 544 | 532 | 533 | 1,200 |
2013/02/08 | 534 | 534 | 531 | 534 | 2,500 |
2013/02/07 | 539 | 540 | 538 | 538 | 400 |
2013/02/06 | 536 | 549 | 536 | 538 | 1,100 |
2013/02/05 | 540 | 540 | 536 | 536 | 1,100 |
2013/02/04 | 549 | 550 | 538 | 540 | 4,800 |
2013/02/01 | 545 | 546 | 536 | 538 | 4,500 |
2013/01/31 | 540 | 540 | 531 | 531 | 1,000 |
2013/01/30 | 539 | 555 | 536 | 547 | 6,000 |
2013/01/29 | 550 | 559 | 545 | 559 | 3,300 |
2013/01/28 | 554 | 555 | 543 | 555 | 3,100 |
2013/01/25 | 549 | 552 | 540 | 550 | 4,600 |
2013/01/24 | 542 | 546 | 541 | 546 | 1,800 |
2013/01/23 | 530 | 545 | 530 | 535 | 3,400 |
2013/01/22 | 542 | 550 | 530 | 530 | 6,900 |
2013/01/21 | 537 | 560 | 537 | 552 | 7,100 |
2013/01/18 | 550 | 550 | 535 | 535 | 5,100 |
2013/01/17 | 535 | 535 | 527 | 535 | 1,200 |
2013/01/16 | 545 | 545 | 529 | 529 | 4,900 |
2013/01/15 | 536 | 542 | 525 | 525 | 8,100 |
2013/01/11 | 530 | 535 | 529 | 535 | 2,100 |
2013/01/10 | 528 | 537 | 528 | 533 | 3,600 |
2013/01/09 | 520 | 525 | 520 | 523 | 1,800 |
2013/01/08 | 517 | 524 | 513 | 516 | 4,000 |
2013/01/07 | 510 | 520 | 502 | 517 | 3,600 |
2013/01/04 | 506 | 516 | 501 | 510 | 7,400 |