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 |
---|---|---|---|---|---|
2016/12/30 | 935 | 948 | 935 | 948 | 2,600 |
2016/12/29 | 944 | 944 | 940 | 942 | 3,600 |
2016/12/28 | 937 | 953 | 937 | 953 | 7,100 |
2016/12/27 | 943 | 944 | 937 | 937 | 6,200 |
2016/12/26 | 941 | 950 | 941 | 941 | 4,400 |
2016/12/22 | 956 | 956 | 940 | 946 | 9,500 |
2016/12/21 | 949 | 957 | 941 | 949 | 7,500 |
2016/12/20 | 955 | 960 | 942 | 949 | 12,100 |
2016/12/19 | 959 | 959 | 945 | 958 | 9,800 |
2016/12/16 | 958 | 960 | 956 | 959 | 2,200 |
2016/12/15 | 958 | 960 | 954 | 954 | 2,200 |
2016/12/14 | 956 | 960 | 952 | 954 | 8,200 |
2016/12/13 | 952 | 953 | 950 | 952 | 2,900 |
2016/12/12 | 950 | 959 | 950 | 956 | 2,800 |
2016/12/09 | 950 | 955 | 949 | 951 | 6,800 |
2016/12/08 | 954 | 954 | 948 | 950 | 1,500 |
2016/12/07 | 950 | 954 | 950 | 954 | 1,400 |
2016/12/06 | 947 | 950 | 943 | 950 | 2,800 |
2016/12/05 | 943 | 945 | 941 | 943 | 1,500 |
2016/12/02 | 948 | 950 | 941 | 943 | 5,200 |
2016/12/01 | 931 | 936 | 929 | 931 | 2,500 |
2016/11/30 | 927 | 930 | 920 | 923 | 2,500 |
2016/11/29 | 928 | 940 | 917 | 917 | 2,900 |
2016/11/28 | 934 | 934 | 928 | 928 | 1,600 |
2016/11/25 | 935 | 942 | 934 | 942 | 5,200 |
2016/11/24 | 948 | 948 | 934 | 943 | 3,000 |
2016/11/22 | 909 | 932 | 909 | 932 | 4,300 |
2016/11/21 | 938 | 940 | 936 | 939 | 4,500 |
2016/11/18 | 924 | 928 | 922 | 928 | 8,000 |
2016/11/17 | 922 | 924 | 922 | 924 | 700 |
2016/11/16 | 922 | 922 | 905 | 922 | 1,700 |
2016/11/15 | 919 | 919 | 915 | 915 | 300 |
2016/11/14 | 931 | 940 | 931 | 934 | 400 |
2016/11/11 | 910 | 921 | 910 | 921 | 700 |
2016/11/10 | 908 | 909 | 904 | 904 | 500 |
2016/11/09 | 920 | 920 | 898 | 900 | 4,700 |
2016/11/08 | 929 | 929 | 920 | 920 | 500 |
2016/11/07 | 929 | 929 | 929 | 929 | 100 |
2016/11/04 | 920 | 929 | 911 | 929 | 2,200 |
2016/11/02 | 930 | 930 | 922 | 930 | 5,100 |
2016/11/01 | 930 | 935 | 926 | 930 | 4,900 |
2016/10/31 | 920 | 925 | 920 | 925 | 200 |
2016/10/28 | 946 | 946 | 925 | 925 | 1,700 |
2016/10/27 | 940 | 946 | 940 | 946 | 1,400 |
2016/10/26 | 948 | 948 | 948 | 948 | 700 |
2016/10/25 | 950 | 950 | 933 | 933 | 1,400 |
2016/10/24 | 930 | 935 | 920 | 920 | 1,800 |
2016/10/21 | 930 | 938 | 930 | 938 | 1,100 |
2016/10/20 | 931 | 931 | 915 | 920 | 1,300 |
2016/10/19 | 920 | 921 | 920 | 920 | 1,800 |
2016/10/18 | 925 | 925 | 920 | 920 | 1,700 |
2016/10/17 | 910 | 910 | 910 | 910 | 200 |
2016/10/14 | 930 | 930 | 915 | 915 | 1,500 |
2016/10/13 | 910 | 938 | 895 | 935 | 6,000 |
2016/10/12 | 920 | 920 | 909 | 909 | 1,800 |
2016/10/11 | 909 | 915 | 909 | 915 | 1,800 |
2016/10/07 | 900 | 910 | 900 | 909 | 1,200 |
2016/10/05 | 918 | 918 | 901 | 901 | 400 |
2016/10/04 | 907 | 908 | 899 | 908 | 3,800 |
2016/10/03 | 904 | 908 | 904 | 904 | 1,500 |
2016/09/30 | 904 | 904 | 904 | 904 | 100 |
2016/09/29 | 884 | 895 | 884 | 895 | 300 |
2016/09/28 | 893 | 893 | 889 | 889 | 400 |
2016/09/26 | 929 | 929 | 908 | 908 | 1,100 |
2016/09/23 | 903 | 903 | 889 | 902 | 1,100 |
2016/09/21 | 903 | 903 | 888 | 888 | 6,900 |
2016/09/20 | 903 | 926 | 886 | 886 | 7,600 |
2016/09/16 | 881 | 890 | 881 | 890 | 1,700 |
2016/09/15 | 890 | 890 | 890 | 890 | 100 |
2016/09/14 | 882 | 889 | 882 | 889 | 1,300 |
2016/09/13 | 888 | 890 | 888 | 890 | 500 |
2016/09/12 | 886 | 886 | 877 | 880 | 1,800 |
2016/09/09 | 886 | 886 | 886 | 886 | 200 |
2016/09/08 | 880 | 885 | 878 | 878 | 2,900 |
2016/09/07 | 878 | 878 | 878 | 878 | 100 |
2016/09/06 | 870 | 871 | 870 | 871 | 200 |
2016/09/05 | 879 | 879 | 871 | 871 | 900 |
2016/09/02 | 885 | 885 | 870 | 870 | 500 |
2016/09/01 | 885 | 885 | 884 | 885 | 1,000 |
2016/08/31 | 875 | 876 | 875 | 876 | 7,100 |
2016/08/29 | 865 | 876 | 865 | 876 | 1,000 |
2016/08/26 | 886 | 886 | 871 | 884 | 3,000 |
2016/08/25 | 867 | 871 | 867 | 871 | 1,000 |
2016/08/24 | 857 | 868 | 856 | 868 | 900 |
2016/08/23 | 858 | 858 | 858 | 858 | 600 |
2016/08/22 | 869 | 869 | 850 | 859 | 3,600 |
2016/08/19 | 866 | 870 | 859 | 859 | 1,300 |
2016/08/18 | 864 | 867 | 864 | 867 | 1,200 |
2016/08/17 | 852 | 865 | 852 | 865 | 1,400 |
2016/08/16 | 854 | 855 | 854 | 855 | 200 |
2016/08/15 | 851 | 852 | 851 | 852 | 200 |
2016/08/12 | 851 | 852 | 851 | 852 | 500 |
2016/08/10 | 861 | 861 | 851 | 851 | 800 |
2016/08/08 | 863 | 865 | 863 | 863 | 8,000 |
2016/08/05 | 861 | 861 | 861 | 861 | 100 |
2016/08/04 | 876 | 876 | 861 | 861 | 500 |
2016/08/03 | 876 | 876 | 865 | 876 | 900 |
2016/08/02 | 872 | 876 | 871 | 876 | 1,800 |
2016/08/01 | 872 | 872 | 861 | 872 | 3,400 |
2016/07/29 | 866 | 872 | 866 | 872 | 1,400 |
2016/07/28 | 872 | 872 | 872 | 872 | 100 |
2016/07/27 | 871 | 874 | 865 | 872 | 1,900 |
2016/07/26 | 890 | 890 | 860 | 871 | 3,500 |
2016/07/25 | 881 | 881 | 873 | 880 | 1,700 |
2016/07/22 | 858 | 868 | 856 | 866 | 800 |
2016/07/21 | 873 | 873 | 858 | 868 | 1,600 |
2016/07/20 | 851 | 851 | 845 | 845 | 2,900 |
2016/07/19 | 869 | 869 | 860 | 866 | 600 |
2016/07/15 | 846 | 880 | 846 | 870 | 2,400 |
2016/07/14 | 843 | 843 | 843 | 843 | 800 |
2016/07/13 | 850 | 855 | 840 | 840 | 4,500 |
2016/07/12 | 855 | 870 | 854 | 860 | 2,500 |
2016/07/07 | 830 | 830 | 830 | 830 | 400 |
2016/07/06 | 845 | 845 | 845 | 845 | 600 |
2016/07/05 | 848 | 848 | 848 | 848 | 200 |
2016/07/04 | 848 | 848 | 848 | 848 | 500 |
2016/07/01 | 854 | 854 | 848 | 848 | 400 |
2016/06/30 | 845 | 845 | 845 | 845 | 200 |
2016/06/29 | 820 | 849 | 820 | 834 | 500 |
2016/06/28 | 813 | 813 | 813 | 813 | 100 |
2016/06/27 | 836 | 836 | 813 | 820 | 5,700 |
2016/06/24 | 880 | 880 | 800 | 821 | 6,200 |
2016/06/23 | 870 | 870 | 860 | 860 | 3,500 |
2016/06/22 | 879 | 879 | 851 | 861 | 1,300 |
2016/06/21 | 883 | 883 | 878 | 878 | 2,300 |
2016/06/20 | 853 | 853 | 853 | 853 | 2,500 |
2016/06/17 | 822 | 830 | 811 | 830 | 1,000 |
2016/06/16 | 831 | 831 | 801 | 801 | 4,200 |
2016/06/15 | 829 | 832 | 829 | 831 | 1,600 |
2016/06/14 | 831 | 831 | 829 | 829 | 2,200 |
2016/06/13 | 840 | 840 | 831 | 831 | 2,300 |
2016/06/10 | 840 | 840 | 840 | 840 | 200 |
2016/06/09 | 840 | 843 | 840 | 840 | 900 |
2016/06/08 | 848 | 848 | 840 | 848 | 1,500 |
2016/06/07 | 845 | 848 | 831 | 848 | 2,200 |
2016/06/06 | 836 | 840 | 830 | 831 | 1,200 |
2016/06/03 | 845 | 846 | 841 | 841 | 1,800 |
2016/06/02 | 845 | 845 | 844 | 844 | 500 |
2016/06/01 | 850 | 851 | 842 | 844 | 2,600 |
2016/05/31 | 849 | 859 | 849 | 859 | 300 |
2016/05/30 | 868 | 868 | 848 | 848 | 2,500 |
2016/05/27 | 868 | 868 | 836 | 868 | 5,700 |
2016/05/26 | 887 | 887 | 873 | 877 | 1,900 |
2016/05/25 | 880 | 880 | 870 | 871 | 2,700 |
2016/05/24 | 870 | 871 | 868 | 871 | 500 |
2016/05/23 | 877 | 877 | 877 | 877 | 1,100 |
2016/05/20 | 875 | 875 | 862 | 862 | 1,100 |
2016/05/19 | 865 | 873 | 865 | 873 | 900 |
2016/05/18 | 860 | 861 | 860 | 861 | 1,300 |
2016/05/17 | 860 | 860 | 860 | 860 | 600 |
2016/05/16 | 850 | 860 | 850 | 860 | 1,300 |
2016/05/13 | 847 | 859 | 847 | 859 | 900 |
2016/05/12 | 867 | 867 | 838 | 840 | 3,100 |
2016/05/11 | 876 | 877 | 867 | 867 | 3,300 |
2016/05/10 | 876 | 882 | 876 | 876 | 1,100 |
2016/05/09 | 864 | 879 | 861 | 879 | 1,700 |
2016/05/06 | 859 | 864 | 859 | 864 | 200 |
2016/05/02 | 850 | 850 | 830 | 832 | 4,700 |
2016/04/28 | 855 | 863 | 847 | 847 | 4,100 |
2016/04/27 | 855 | 857 | 855 | 855 | 1,100 |
2016/04/26 | 860 | 864 | 846 | 846 | 6,700 |
2016/04/25 | 869 | 869 | 861 | 864 | 3,100 |
2016/04/22 | 869 | 885 | 869 | 873 | 2,500 |
2016/04/21 | 943 | 943 | 867 | 867 | 14,900 |
2016/04/20 | 920 | 928 | 913 | 913 | 3,200 |
2016/04/19 | 922 | 929 | 898 | 898 | 11,500 |
2016/04/18 | 870 | 948 | 870 | 912 | 19,700 |
2016/04/15 | 858 | 858 | 855 | 856 | 1,000 |
2016/04/14 | 841 | 848 | 833 | 843 | 1,500 |
2016/04/13 | 841 | 841 | 840 | 840 | 1,600 |
2016/04/12 | 861 | 861 | 838 | 841 | 1,900 |
2016/04/11 | 870 | 870 | 870 | 870 | 500 |
2016/04/08 | 820 | 840 | 820 | 840 | 1,400 |
2016/04/07 | 842 | 842 | 820 | 822 | 1,100 |
2016/04/06 | 851 | 851 | 846 | 846 | 1,200 |
2016/04/05 | 863 | 863 | 853 | 854 | 700 |
2016/04/04 | 863 | 863 | 863 | 863 | 200 |
2016/04/01 | 877 | 877 | 863 | 863 | 800 |
2016/03/31 | 878 | 885 | 878 | 885 | 400 |
2016/03/29 | 883 | 900 | 883 | 900 | 800 |
2016/03/28 | 885 | 885 | 884 | 884 | 1,000 |
2016/03/25 | 885 | 885 | 885 | 885 | 800 |
2016/03/24 | 885 | 885 | 885 | 885 | 300 |
2016/03/23 | 872 | 872 | 872 | 872 | 700 |
2016/03/22 | 870 | 870 | 868 | 870 | 1,600 |
2016/03/18 | 888 | 888 | 867 | 867 | 1,300 |
2016/03/17 | 868 | 878 | 868 | 876 | 500 |
2016/03/16 | 865 | 865 | 865 | 865 | 100 |
2016/03/15 | 867 | 868 | 866 | 866 | 1,200 |
2016/03/14 | 871 | 871 | 867 | 867 | 1,000 |
2016/03/11 | 851 | 851 | 850 | 851 | 500 |
2016/03/10 | 858 | 869 | 852 | 854 | 3,000 |
2016/03/09 | 866 | 868 | 856 | 861 | 600 |
2016/03/08 | 870 | 870 | 870 | 870 | 500 |
2016/03/07 | 870 | 870 | 870 | 870 | 900 |
2016/03/04 | 870 | 870 | 870 | 870 | 1,000 |
2016/03/03 | 872 | 875 | 872 | 875 | 500 |
2016/03/02 | 867 | 877 | 857 | 857 | 8,800 |
2016/03/01 | 868 | 868 | 850 | 850 | 1,800 |
2016/02/29 | 868 | 868 | 868 | 868 | 400 |
2016/02/26 | 868 | 868 | 868 | 868 | 800 |
2016/02/25 | 868 | 869 | 850 | 850 | 1,100 |
2016/02/24 | 829 | 829 | 829 | 829 | 100 |
2016/02/23 | 836 | 858 | 836 | 858 | 300 |
2016/02/22 | 832 | 832 | 832 | 832 | 900 |
2016/02/19 | 829 | 829 | 802 | 802 | 1,800 |
2016/02/18 | 815 | 829 | 815 | 829 | 600 |
2016/02/17 | 791 | 802 | 791 | 802 | 1,500 |
2016/02/16 | 796 | 804 | 796 | 804 | 1,200 |
2016/02/15 | 774 | 800 | 774 | 796 | 4,700 |
2016/02/12 | 800 | 800 | 789 | 789 | 5,600 |
2016/02/10 | 877 | 877 | 826 | 844 | 5,900 |
2016/02/09 | 861 | 877 | 861 | 877 | 1,100 |
2016/02/08 | 890 | 890 | 890 | 890 | 200 |
2016/02/05 | 888 | 888 | 885 | 885 | 600 |
2016/02/04 | 892 | 892 | 892 | 892 | 900 |
2016/02/03 | 900 | 900 | 888 | 892 | 1,700 |
2016/02/02 | 919 | 919 | 901 | 901 | 500 |
2016/02/01 | 897 | 910 | 897 | 909 | 2,400 |
2016/01/29 | 896 | 896 | 891 | 891 | 400 |
2016/01/28 | 878 | 901 | 878 | 887 | 8,300 |
2016/01/27 | 879 | 879 | 865 | 878 | 4,500 |
2016/01/26 | 880 | 880 | 879 | 879 | 1,000 |
2016/01/25 | 888 | 888 | 884 | 888 | 2,400 |
2016/01/22 | 855 | 865 | 855 | 858 | 1,900 |
2016/01/21 | 878 | 879 | 853 | 855 | 4,000 |
2016/01/20 | 919 | 919 | 871 | 879 | 5,900 |
2016/01/19 | 878 | 889 | 875 | 889 | 1,100 |
2016/01/18 | 898 | 898 | 877 | 877 | 6,100 |
2016/01/15 | 923 | 923 | 915 | 915 | 1,100 |
2016/01/14 | 921 | 930 | 921 | 929 | 1,200 |
2016/01/13 | 955 | 955 | 950 | 955 | 700 |
2016/01/12 | 966 | 966 | 933 | 933 | 3,500 |
2016/01/08 | 962 | 972 | 962 | 971 | 1,600 |
2016/01/07 | 962 | 976 | 955 | 962 | 2,700 |
2016/01/06 | 987 | 988 | 974 | 986 | 2,000 |
2016/01/05 | 975 | 986 | 959 | 986 | 5,800 |
2016/01/04 | 979 | 979 | 974 | 977 | 4,500 |