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
2014/12/30 998 1,014 997 1,010 3,600
2014/12/29 1,008 1,008 990 998 4,000
2014/12/26 1,011 1,025 1,006 1,008 4,500
2014/12/25 1,000 1,005 995 996 26,600
2014/12/24 1,020 1,030 1,010 1,010 2,400
2014/12/22 1,041 1,041 1,005 1,005 2,700
2014/12/19 1,030 1,030 995 996 3,700
2014/12/18 984 986 982 986 10,900
2014/12/17 991 1,000 981 981 5,300
2014/12/16 1,000 1,002 991 991 6,100
2014/12/15 1,010 1,010 1,002 1,002 1,700
2014/12/12 1,022 1,022 1,010 1,015 3,300
2014/12/11 1,026 1,026 1,021 1,022 800
2014/12/10 1,027 1,034 1,027 1,033 2,200
2014/12/09 1,030 1,040 1,026 1,030 3,200
2014/12/08 1,054 1,070 1,035 1,040 7,600
2014/12/05 1,035 1,060 1,035 1,060 1,300
2014/12/04 1,070 1,076 1,030 1,030 2,100
2014/12/03 1,070 1,070 1,040 1,070 5,500
2014/12/02 1,065 1,065 1,051 1,060 2,100
2014/12/01 1,050 1,070 1,050 1,065 1,800
2014/11/28 1,080 1,080 1,022 1,050 24,300
2014/11/27 1,080 1,085 1,050 1,080 2,700
2014/11/26 1,085 1,085 1,016 1,075 16,900
2014/11/25 1,095 1,111 1,087 1,111 5,300
2014/11/21 1,108 1,108 1,075 1,095 4,200
2014/11/20 1,099 1,099 1,074 1,086 4,700
2014/11/19 1,075 1,090 1,071 1,078 3,600
2014/11/18 1,065 1,085 1,065 1,075 3,500
2014/11/17 1,120 1,120 1,070 1,070 4,200
2014/11/14 1,115 1,115 1,111 1,111 3,400
2014/11/13 1,101 1,115 1,071 1,114 5,300
2014/11/12 1,115 1,116 1,110 1,111 1,300
2014/11/11 1,137 1,137 1,110 1,120 3,800
2014/11/10 1,138 1,138 1,120 1,134 1,000
2014/11/07 1,126 1,139 1,107 1,138 4,700
2014/11/06 1,136 1,136 1,106 1,107 7,300
2014/11/05 1,123 1,131 1,123 1,131 6,500
2014/11/04 1,130 1,130 1,100 1,123 9,100
2014/10/31 1,100 1,120 1,090 1,090 6,800
2014/10/30 1,115 1,115 1,097 1,105 800
2014/10/29 1,100 1,140 1,100 1,126 4,200
2014/10/28 1,100 1,101 1,100 1,101 300
2014/10/27 1,125 1,125 1,112 1,112 2,100
2014/10/24 1,120 1,122 1,102 1,110 2,200
2014/10/23 1,091 1,098 1,089 1,098 1,800
2014/10/22 1,080 1,100 1,080 1,086 2,700
2014/10/21 1,097 1,098 1,041 1,080 4,000
2014/10/20 1,064 1,085 1,064 1,085 3,400
2014/10/17 1,050 1,050 1,023 1,038 4,500
2014/10/16 1,041 1,065 1,030 1,050 10,300
2014/10/15 1,040 1,091 1,040 1,077 5,100
2014/10/14 1,060 1,068 1,030 1,049 11,900
2014/10/10 1,127 1,127 1,095 1,102 7,900
2014/10/09 1,144 1,156 1,118 1,130 3,000
2014/10/08 1,120 1,159 1,113 1,159 14,100
2014/10/07 1,164 1,169 1,145 1,150 2,500
2014/10/06 1,143 1,151 1,143 1,151 1,200
2014/10/03 1,086 1,141 1,086 1,141 3,600
2014/10/02 1,133 1,137 1,092 1,096 12,500
2014/10/01 1,153 1,171 1,145 1,160 6,800
2014/09/30 1,205 1,210 1,134 1,183 10,200
2014/09/29 1,200 1,209 1,200 1,201 3,400
2014/09/26 1,195 1,200 1,165 1,200 3,600
2014/09/25 1,180 1,210 1,165 1,196 10,400
2014/09/24 1,160 1,169 1,151 1,161 4,100
2014/09/22 1,197 1,198 1,168 1,170 15,000
2014/09/19 1,191 1,191 1,170 1,171 6,400
2014/09/18 1,171 1,173 1,147 1,161 6,600
2014/09/17 1,173 1,184 1,152 1,174 11,600
2014/09/16 1,199 1,200 1,161 1,197 12,300
2014/09/12 1,235 1,235 1,177 1,209 7,000
2014/09/11 1,181 1,234 1,181 1,228 7,400
2014/09/10 1,220 1,232 1,171 1,194 8,300
2014/09/09 1,199 1,248 1,190 1,247 31,800
2014/09/08 1,162 1,190 1,151 1,181 13,800
2014/09/05 1,130 1,175 1,130 1,165 13,300
2014/09/04 1,142 1,168 1,115 1,150 10,300
2014/09/03 1,139 1,177 1,139 1,142 7,200
2014/09/02 1,190 1,190 1,130 1,153 13,700
2014/09/01 1,150 1,184 1,130 1,183 29,200
2014/08/29 1,088 1,147 1,087 1,147 16,900
2014/08/28 1,068 1,148 1,060 1,109 37,700
2014/08/27 1,017 1,049 1,014 1,049 9,300
2014/08/26 1,028 1,028 1,001 1,017 2,800
2014/08/25 1,034 1,036 1,029 1,033 7,000
2014/08/22 1,049 1,050 1,007 1,012 11,000
2014/08/21 1,017 1,047 1,016 1,045 13,300
2014/08/20 982 998 982 998 9,000
2014/08/19 961 981 961 979 4,800
2014/08/18 972 972 955 958 6,300
2014/08/15 974 975 950 959 13,500
2014/08/14 975 975 968 968 2,800
2014/08/13 972 975 972 975 2,200
2014/08/12 986 986 970 973 4,000
2014/08/11 970 987 970 986 2,500
2014/08/08 968 971 953 960 13,900
2014/08/07 970 980 965 980 7,100
2014/08/06 1,001 1,008 970 979 24,000
2014/08/05 1,015 1,020 1,000 1,000 16,500
2014/08/04 1,021 1,036 1,008 1,022 10,400
2014/08/01 1,008 1,032 1,007 1,015 17,500
2014/07/31 1,066 1,078 1,024 1,032 40,100
2014/07/30 1,115 1,115 1,063 1,090 30,400
2014/07/29 1,044 1,117 1,044 1,114 109,500
2014/07/28 1,022 1,029 1,015 1,021 14,600
2014/07/25 1,020 1,036 1,012 1,028 22,600
2014/07/24 1,004 1,011 1,000 1,011 10,400
2014/07/23 1,004 1,005 992 1,003 16,500
2014/07/22 1,009 1,015 1,002 1,015 10,600
2014/07/18 1,005 1,009 1,000 1,004 15,800
2014/07/17 1,017 1,026 1,012 1,020 9,400
2014/07/16 1,039 1,043 1,011 1,022 23,400
2014/07/15 1,060 1,060 1,015 1,039 22,800
2014/07/14 1,020 1,045 986 1,030 106,300
2014/07/11 1,065 1,158 1,065 1,140 41,800
2014/07/10 1,111 1,129 1,060 1,062 19,800
2014/07/09 1,142 1,170 1,018 1,141 34,100
2014/07/08 1,180 1,180 1,156 1,178 29,500
2014/07/07 1,165 1,183 1,145 1,181 39,300
2014/07/04 1,174 1,260 1,160 1,185 306,900
2014/07/03 1,144 1,144 1,144 1,144 64,200
2014/07/02 994 994 994 994 9,500
2014/07/01 840 845 835 844 4,300
2014/06/30 822 840 822 840 3,400
2014/06/27 844 844 815 819 5,200
2014/06/26 839 844 839 844 9,800
2014/06/25 844 844 824 839 6,700
2014/06/24 860 860 844 845 8,400
2014/06/23 879 879 845 845 4,700
2014/06/20 865 865 858 864 10,500
2014/06/19 820 867 818 864 13,300
2014/06/18 820 820 813 815 13,900
2014/06/17 820 820 812 812 2,300
2014/06/16 826 827 806 820 14,800
2014/06/13 815 830 814 821 4,300
2014/06/12 832 832 818 830 3,500
2014/06/11 836 836 836 836 200
2014/06/10 844 850 826 841 12,900
2014/06/09 814 844 812 844 9,600
2014/06/06 798 810 795 810 6,600
2014/06/05 800 800 798 798 5,200
2014/06/04 799 817 798 800 1,900
2014/06/03 800 802 800 801 8,200
2014/06/02 802 802 800 801 7,400
2014/05/30 804 804 800 801 1,800
2014/05/29 804 849 785 819 7,800
2014/05/28 835 835 800 804 5,300
2014/05/27 820 839 820 823 4,600
2014/05/26 816 816 816 816 1,100
2014/05/23 817 817 799 800 1,600
2014/05/22 801 801 799 799 1,500
2014/05/21 813 813 800 800 1,100
2014/05/20 800 800 799 800 2,200
2014/05/19 799 799 799 799 100
2014/05/16 801 801 796 796 1,900
2014/05/15 801 801 801 801 700
2014/05/14 805 810 805 810 1,200
2014/05/13 809 809 802 805 2,800
2014/05/12 810 810 806 806 1,100
2014/05/09 811 812 810 810 2,200
2014/05/08 820 820 806 810 3,400
2014/05/07 820 829 820 820 4,800
2014/05/02 802 820 802 820 1,800
2014/05/01 787 815 787 815 4,400
2014/04/30 809 809 785 785 2,500
2014/04/28 800 815 785 785 4,300
2014/04/25 800 802 797 798 5,400
2014/04/24 800 802 800 802 1,000
2014/04/23 800 803 800 803 1,300
2014/04/22 803 805 800 800 6,600
2014/04/21 829 830 807 807 4,600
2014/04/18 826 826 814 814 1,400
2014/04/17 829 829 810 811 5,300
2014/04/16 831 831 814 829 6,500
2014/04/15 831 831 831 831 7,200
2014/04/14 802 834 802 831 1,100
2014/04/11 808 808 789 802 4,500
2014/04/10 860 862 815 823 3,400
2014/04/09 851 863 820 823 2,900
2014/04/08 860 870 850 860 1,600
2014/04/07 867 867 850 860 700
2014/04/04 850 863 839 851 900
2014/04/03 860 870 855 855 4,000
2014/04/02 850 869 834 834 2,700
2014/04/01 850 850 850 850 800
2014/03/31 820 850 820 850 1,100
2014/03/28 804 851 804 849 1,700
2014/03/27 815 840 780 840 2,000
2014/03/26 855 855 815 815 1,900
2014/03/25 830 830 801 810 1,900
2014/03/24 797 810 793 809 2,500
2014/03/20 811 811 762 791 6,300
2014/03/19 825 826 820 820 1,300
2014/03/18 817 820 817 820 800
2014/03/17 832 832 816 816 1,000
2014/03/14 832 833 816 816 6,100
2014/03/13 866 866 832 832 3,900
2014/03/12 851 867 851 851 8,400
2014/03/11 854 856 853 856 3,100
2014/03/10 865 869 853 854 4,100
2014/03/07 870 876 865 870 3,400
2014/03/06 858 871 853 856 1,600
2014/03/05 870 887 870 871 700
2014/03/04 864 879 849 865 900
2014/03/03 886 910 883 909 1,800
2014/02/28 916 916 905 905 500
2014/02/27 915 916 901 916 300
2014/02/26 926 928 900 915 3,200
2014/02/25 892 913 892 911 2,200
2014/02/24 889 897 886 891 2,900
2014/02/21 945 945 880 881 8,300
2014/02/20 918 918 861 870 3,500
2014/02/19 881 910 881 903 2,600
2014/02/18 870 881 870 881 800
2014/02/17 870 870 851 870 1,900
2014/02/14 889 896 852 870 4,500
2014/02/13 923 927 871 884 2,700
2014/02/12 945 945 930 930 1,900
2014/02/10 936 937 930 931 3,200
2014/02/07 920 943 919 941 2,900
2014/02/06 852 910 852 890 5,400
2014/02/05 880 889 850 851 13,300
2014/02/04 854 915 850 860 24,700
2014/02/03 960 960 930 945 5,200
2014/01/31 984 1,001 960 971 9,100
2014/01/30 1,022 1,022 970 991 5,400
2014/01/29 1,000 1,023 997 1,006 8,800
2014/01/28 987 1,033 970 970 22,000
2014/01/27 1,025 1,050 1,000 1,000 18,000
2014/01/24 1,045 1,069 1,037 1,069 7,900
2014/01/23 1,071 1,071 1,053 1,064 7,900
2014/01/22 1,090 1,090 1,064 1,075 9,500
2014/01/21 1,133 1,138 1,080 1,092 19,800
2014/01/20 1,146 1,146 1,091 1,123 19,000
2014/01/17 1,180 1,240 1,132 1,157 22,500
2014/01/16 1,161 1,225 1,161 1,200 11,000
2014/01/15 1,205 1,217 1,140 1,182 9,600
2014/01/14 1,185 1,210 1,105 1,200 26,000
2014/01/10 1,212 1,217 1,155 1,217 7,500
2014/01/09 1,220 1,230 1,210 1,212 11,100
2014/01/08 1,248 1,251 1,205 1,250 10,300
2014/01/07 1,300 1,300 1,213 1,248 30,200
2014/01/06 1,240 1,295 1,173 1,241 41,500

このページの先頭へ