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
2015/12/30 968 968 947 968 5,300
2015/12/29 948 959 948 959 1,400
2015/12/28 935 943 935 942 2,300
2015/12/25 936 936 923 926 45,400
2015/12/24 970 970 918 920 16,600
2015/12/22 980 986 969 969 2,200
2015/12/21 999 999 996 996 1,500
2015/12/18 1,000 1,000 976 989 4,200
2015/12/17 999 999 980 980 7,500
2015/12/16 990 990 986 986 1,000
2015/12/15 987 987 987 987 900
2015/12/14 977 978 975 978 800
2015/12/11 990 992 977 977 5,300
2015/12/10 990 990 990 990 100
2015/12/09 990 990 990 990 1,600
2015/12/08 989 992 980 989 2,200
2015/12/07 996 996 988 988 2,800
2015/12/04 999 999 997 997 500
2015/12/03 999 1,004 998 999 3,400
2015/12/02 1,000 1,000 999 999 4,900
2015/12/01 1,000 1,001 998 998 900
2015/11/30 1,001 1,004 998 999 2,700
2015/11/27 993 999 993 996 1,300
2015/11/26 990 1,004 990 997 2,700
2015/11/25 999 1,000 988 997 2,300
2015/11/24 1,016 1,016 998 998 2,900
2015/11/20 1,000 1,000 996 997 2,000
2015/11/19 991 997 989 997 4,100
2015/11/18 993 997 988 988 5,300
2015/11/17 1,002 1,002 999 999 1,200
2015/11/16 982 1,000 980 1,000 5,500
2015/11/13 992 992 990 992 1,800
2015/11/12 999 1,000 992 992 6,300
2015/11/11 992 992 992 992 1,100
2015/11/10 992 992 985 991 800
2015/11/09 993 993 987 991 2,100
2015/11/06 992 992 990 992 1,900
2015/11/05 995 995 991 992 1,900
2015/11/04 996 1,003 991 992 1,100
2015/11/02 998 998 990 996 900
2015/10/30 998 1,002 998 998 1,300
2015/10/29 993 998 992 998 2,800
2015/10/28 996 996 990 992 4,500
2015/10/27 998 1,000 994 994 4,000
2015/10/26 1,000 1,003 998 998 2,800
2015/10/23 1,005 1,007 996 997 3,900
2015/10/22 994 1,001 992 997 4,800
2015/10/21 1,006 1,006 991 992 1,700
2015/10/20 1,006 1,006 991 991 2,500
2015/10/19 995 1,000 987 1,000 4,200
2015/10/16 997 1,000 990 991 2,300
2015/10/15 997 998 991 996 1,400
2015/10/14 1,005 1,005 990 997 3,200
2015/10/13 1,030 1,030 1,012 1,020 2,500
2015/10/09 1,028 1,028 1,028 1,028 100
2015/10/08 1,026 1,026 1,017 1,026 2,700
2015/10/07 1,023 1,023 998 1,017 6,400
2015/10/06 1,020 1,025 1,016 1,022 2,400
2015/10/05 1,017 1,017 993 1,015 2,500
2015/10/02 1,003 1,010 990 1,010 5,900
2015/10/01 1,016 1,025 991 991 4,400
2015/09/30 1,015 1,015 1,008 1,015 2,800
2015/09/29 1,040 1,040 1,004 1,015 5,200
2015/09/28 1,045 1,045 1,030 1,040 5,900
2015/09/25 1,030 1,030 996 1,021 3,100
2015/09/24 1,033 1,033 1,014 1,022 9,000
2015/09/18 1,012 1,012 968 1,003 10,000
2015/09/17 989 1,001 961 997 4,600
2015/09/16 1,006 1,006 945 974 6,500
2015/09/15 1,017 1,017 994 1,013 1,300
2015/09/14 1,020 1,031 1,020 1,020 3,000
2015/09/11 980 1,020 979 1,020 10,800
2015/09/10 959 982 944 978 2,100
2015/09/09 939 950 936 950 1,500
2015/09/08 914 929 914 914 2,900
2015/09/07 915 940 915 929 5,000
2015/09/04 978 978 945 945 2,500
2015/09/03 974 977 960 963 3,800
2015/09/02 936 960 921 959 7,500
2015/09/01 975 975 936 936 4,200
2015/08/31 975 988 965 980 9,800
2015/08/28 988 989 968 968 5,800
2015/08/27 979 987 961 969 9,000
2015/08/26 941 971 941 971 3,300
2015/08/25 910 950 899 926 13,800
2015/08/24 999 999 952 970 20,800
2015/08/21 1,030 1,030 1,020 1,022 10,200
2015/08/20 1,070 1,080 1,055 1,055 7,700
2015/08/19 1,066 1,075 1,059 1,069 4,600
2015/08/18 1,060 1,064 1,044 1,064 4,200
2015/08/17 1,048 1,060 1,048 1,059 2,500
2015/08/14 1,042 1,048 1,030 1,048 5,900
2015/08/13 1,027 1,038 1,027 1,038 6,600
2015/08/12 1,029 1,036 1,029 1,036 2,000
2015/08/11 1,029 1,060 1,029 1,034 5,100
2015/08/10 1,040 1,041 1,026 1,028 15,400
2015/08/07 1,057 1,059 1,038 1,041 7,900
2015/08/06 1,060 1,060 1,041 1,057 5,800
2015/08/05 1,060 1,060 1,051 1,055 3,400
2015/08/04 1,064 1,064 1,031 1,060 3,100
2015/08/03 1,060 1,082 1,059 1,064 12,900
2015/07/31 1,064 1,064 1,050 1,060 3,800
2015/07/30 1,074 1,074 1,065 1,066 1,500
2015/07/29 1,060 1,069 1,060 1,069 3,900
2015/07/28 1,044 1,057 1,040 1,057 8,200
2015/07/27 1,080 1,080 1,064 1,074 5,400
2015/07/24 1,088 1,088 1,077 1,080 4,900
2015/07/23 1,095 1,095 1,078 1,086 7,600
2015/07/22 1,088 1,097 1,077 1,095 11,600
2015/07/21 1,089 1,090 1,074 1,090 7,900
2015/07/17 1,090 1,090 1,050 1,066 11,300
2015/07/16 1,040 1,085 1,040 1,071 17,900
2015/07/15 1,040 1,040 1,025 1,037 7,100
2015/07/14 1,026 1,045 1,020 1,030 17,100
2015/07/13 1,045 1,050 1,005 1,025 28,600
2015/07/10 1,019 1,019 985 1,000 21,300
2015/07/09 978 1,015 963 1,010 29,000
2015/07/08 1,101 1,101 1,002 1,014 48,300
2015/07/07 1,106 1,139 1,055 1,071 214,200
2015/07/06 1,106 1,106 1,106 1,106 16,300
2015/07/03 960 973 953 956 8,700
2015/07/02 962 980 962 964 2,900
2015/07/01 961 980 961 969 4,100
2015/06/30 960 962 960 961 900
2015/06/29 965 965 955 962 5,500
2015/06/26 979 985 966 983 5,300
2015/06/25 979 979 967 979 1,700
2015/06/24 980 983 973 973 2,800
2015/06/23 957 989 950 985 11,900
2015/06/22 968 970 960 960 2,900
2015/06/19 968 968 957 965 2,200
2015/06/18 954 961 951 953 4,600
2015/06/17 962 962 947 952 3,200
2015/06/16 975 990 962 962 9,300
2015/06/15 970 975 969 975 3,100
2015/06/12 975 983 967 967 3,900
2015/06/11 990 990 975 975 4,700
2015/06/10 980 980 969 969 3,400
2015/06/09 975 977 971 977 2,100
2015/06/08 969 975 966 974 2,400
2015/06/05 963 968 957 967 1,100
2015/06/04 968 968 968 968 400
2015/06/03 955 955 953 955 1,100
2015/06/02 963 963 957 957 1,100
2015/06/01 952 965 951 958 8,800
2015/05/29 965 974 949 973 10,500
2015/05/28 955 973 955 968 4,100
2015/05/27 969 970 940 953 9,700
2015/05/26 981 981 966 974 2,800
2015/05/25 988 988 970 981 5,700
2015/05/22 954 997 937 989 18,200
2015/05/21 944 950 941 950 11,900
2015/05/20 948 948 939 941 7,800
2015/05/19 955 955 940 940 9,100
2015/05/18 956 956 947 949 12,800
2015/05/15 965 965 958 958 1,500
2015/05/14 963 965 963 965 1,100
2015/05/13 961 982 961 963 1,300
2015/05/12 972 972 962 962 400
2015/05/11 981 981 961 961 1,300
2015/05/08 968 968 951 951 3,100
2015/05/07 957 960 955 959 8,100
2015/05/01 967 968 951 952 16,300
2015/04/30 996 996 953 961 12,000
2015/04/28 998 998 996 996 1,100
2015/04/27 999 1,001 998 998 3,800
2015/04/24 1,027 1,027 998 998 5,000
2015/04/23 1,011 1,020 1,011 1,015 1,000
2015/04/22 1,019 1,020 1,019 1,020 200
2015/04/21 1,030 1,030 992 1,010 5,100
2015/04/20 1,030 1,030 1,015 1,029 2,200
2015/04/17 1,008 1,011 1,008 1,011 500
2015/04/16 1,007 1,007 1,007 1,007 1,000
2015/04/15 1,019 1,019 1,009 1,009 1,000
2015/04/14 1,020 1,035 1,005 1,006 2,800
2015/04/13 1,059 1,059 1,001 1,015 9,300
2015/04/10 1,024 1,059 1,024 1,037 6,900
2015/04/09 1,020 1,038 1,011 1,038 3,800
2015/04/08 1,025 1,039 1,020 1,020 3,000
2015/04/07 1,010 1,026 1,006 1,025 1,700
2015/04/06 1,021 1,026 1,013 1,026 1,600
2015/04/03 1,021 1,025 1,009 1,025 1,600
2015/04/02 1,008 1,029 1,000 1,025 2,600
2015/04/01 998 1,000 998 998 2,300
2015/03/31 1,014 1,014 1,014 1,014 2,600
2015/03/30 1,013 1,013 1,013 1,013 200
2015/03/27 1,024 1,024 1,013 1,013 700
2015/03/26 1,041 1,041 1,025 1,025 1,300
2015/03/25 1,030 1,030 1,030 1,030 1,000
2015/03/24 1,040 1,040 1,028 1,028 500
2015/03/23 1,043 1,043 1,040 1,040 900
2015/03/20 1,044 1,044 1,037 1,037 3,100
2015/03/19 1,035 1,035 1,020 1,020 900
2015/03/18 1,043 1,043 1,005 1,021 2,500
2015/03/17 1,020 1,044 1,020 1,044 1,700
2015/03/16 1,009 1,020 995 1,020 4,200
2015/03/13 999 1,010 998 998 5,300
2015/03/12 990 995 982 989 4,100
2015/03/11 980 990 980 990 500
2015/03/10 995 995 981 981 1,900
2015/03/09 987 987 980 980 4,800
2015/03/06 997 1,005 986 987 3,400
2015/03/05 995 995 988 988 3,100
2015/03/04 995 995 995 995 200
2015/03/03 999 1,000 992 1,000 800
2015/03/02 991 998 991 998 1,600
2015/02/27 1,010 1,010 987 989 2,800
2015/02/26 1,014 1,014 989 1,000 1,400
2015/02/25 1,015 1,015 988 988 2,500
2015/02/24 1,014 1,014 1,006 1,006 400
2015/02/23 1,010 1,010 1,003 1,004 1,400
2015/02/20 1,019 1,019 998 1,006 1,900
2015/02/19 984 984 984 984 400
2015/02/18 1,007 1,007 992 999 3,500
2015/02/17 982 992 982 992 700
2015/02/16 977 980 970 980 5,100
2015/02/13 983 985 971 971 9,100
2015/02/12 993 1,008 983 983 7,200
2015/02/10 995 995 992 992 400
2015/02/09 995 995 992 995 2,600
2015/02/06 988 995 988 995 1,600
2015/02/05 996 996 990 990 800
2015/02/04 1,015 1,015 997 997 900
2015/02/03 1,001 1,001 987 987 6,300
2015/02/02 1,001 1,004 1,000 1,001 2,700
2015/01/30 1,012 1,014 1,010 1,010 1,800
2015/01/29 1,008 1,030 1,008 1,029 2,900
2015/01/28 1,002 1,010 1,002 1,010 700
2015/01/27 1,020 1,020 1,006 1,006 3,100
2015/01/26 1,019 1,025 1,019 1,025 900
2015/01/23 1,009 1,023 1,009 1,014 1,500
2015/01/22 1,008 1,008 1,007 1,007 1,300
2015/01/21 1,007 1,013 1,007 1,013 6,300
2015/01/20 1,013 1,029 1,011 1,022 4,100
2015/01/19 1,039 1,039 1,015 1,023 2,700
2015/01/16 1,028 1,035 1,028 1,035 3,700
2015/01/15 1,032 1,032 1,022 1,022 1,100
2015/01/14 1,036 1,036 1,030 1,035 2,800
2015/01/13 1,013 1,041 1,013 1,041 3,300
2015/01/09 1,014 1,042 1,014 1,042 5,600
2015/01/08 1,041 1,042 1,016 1,042 6,500
2015/01/07 1,030 1,030 1,010 1,025 2,200
2015/01/06 1,045 1,046 1,009 1,009 5,700
2015/01/05 1,012 1,045 998 1,045 4,000

このページの先頭へ