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
2019/12/30 1,739 1,746 1,707 1,719 37,300
2019/12/27 1,671 1,729 1,671 1,711 22,200
2019/12/26 1,684 1,699 1,668 1,668 10,400
2019/12/25 1,668 1,684 1,652 1,680 22,800
2019/12/24 1,760 1,773 1,679 1,684 52,700
2019/12/23 1,754 1,800 1,754 1,770 38,000
2019/12/20 1,700 1,777 1,700 1,745 56,000
2019/12/19 1,658 1,719 1,650 1,708 42,400
2019/12/18 1,660 1,663 1,627 1,659 43,700
2019/12/17 1,683 1,684 1,646 1,661 30,800
2019/12/16 1,620 1,700 1,620 1,689 54,500
2019/12/13 1,611 1,683 1,598 1,627 143,100
2019/12/12 1,569 1,605 1,550 1,556 27,900
2019/12/11 1,558 1,579 1,535 1,572 32,600
2019/12/10 1,534 1,607 1,534 1,572 57,000
2019/12/09 1,575 1,623 1,524 1,526 104,500
2019/12/06 1,470 1,544 1,469 1,535 82,600
2019/12/05 1,435 1,473 1,423 1,466 24,800
2019/12/04 1,426 1,436 1,419 1,431 9,200
2019/12/03 1,422 1,439 1,415 1,435 17,500
2019/12/02 1,418 1,435 1,417 1,432 13,200
2019/11/29 1,434 1,434 1,411 1,427 22,000
2019/11/28 1,465 1,468 1,421 1,435 61,400
2019/11/27 1,473 1,500 1,473 1,475 57,200
2019/11/26 1,490 1,497 1,473 1,473 31,000
2019/11/25 1,465 1,514 1,464 1,479 67,000
2019/11/22 1,451 1,467 1,450 1,464 17,300
2019/11/21 1,441 1,456 1,411 1,451 27,000
2019/11/20 1,450 1,459 1,439 1,443 16,500
2019/11/19 1,469 1,469 1,455 1,460 12,700
2019/11/18 1,472 1,472 1,455 1,458 32,100
2019/11/15 1,414 1,454 1,408 1,445 46,800
2019/11/14 1,469 1,475 1,417 1,417 30,200
2019/11/13 1,481 1,482 1,469 1,469 14,900
2019/11/12 1,470 1,480 1,470 1,478 20,200
2019/11/11 1,464 1,469 1,462 1,469 13,100
2019/11/08 1,455 1,469 1,450 1,460 18,000
2019/11/07 1,474 1,474 1,432 1,458 32,100
2019/11/06 1,475 1,475 1,463 1,471 23,700
2019/11/05 1,464 1,470 1,458 1,463 16,400
2019/11/01 1,475 1,475 1,450 1,456 13,200
2019/10/31 1,440 1,470 1,440 1,464 41,500
2019/10/30 1,427 1,439 1,422 1,438 15,100
2019/10/29 1,420 1,427 1,419 1,427 17,400
2019/10/28 1,416 1,424 1,411 1,424 12,600
2019/10/25 1,411 1,416 1,402 1,407 15,500
2019/10/24 1,401 1,417 1,401 1,409 12,000
2019/10/23 1,400 1,400 1,395 1,400 6,600
2019/10/21 1,396 1,398 1,379 1,383 31,200
2019/10/18 1,374 1,388 1,370 1,382 18,500
2019/10/17 1,381 1,384 1,371 1,371 8,000
2019/10/16 1,397 1,404 1,363 1,366 15,200
2019/10/15 1,353 1,403 1,353 1,400 29,300
2019/10/11 1,322 1,343 1,315 1,343 9,300
2019/10/10 1,340 1,340 1,310 1,310 19,100
2019/10/09 1,336 1,341 1,332 1,339 4,800
2019/10/08 1,317 1,341 1,317 1,337 11,700
2019/10/07 1,305 1,319 1,304 1,316 22,300
2019/10/04 1,300 1,323 1,299 1,304 6,900
2019/10/03 1,308 1,309 1,280 1,295 11,100
2019/10/02 1,317 1,321 1,312 1,315 7,700
2019/10/01 1,322 1,329 1,320 1,320 4,900
2019/09/30 1,320 1,325 1,320 1,325 4,100
2019/09/27 1,330 1,339 1,316 1,317 10,700
2019/09/26 1,320 1,325 1,317 1,325 11,600
2019/09/25 1,324 1,330 1,306 1,324 6,300
2019/09/24 1,335 1,350 1,305 1,314 28,500
2019/09/20 1,274 1,275 1,264 1,275 9,500
2019/09/19 1,261 1,263 1,249 1,263 7,800
2019/09/18 1,259 1,260 1,248 1,251 7,500
2019/09/17 1,251 1,260 1,243 1,260 7,800
2019/09/13 1,245 1,247 1,240 1,245 7,100
2019/09/12 1,250 1,250 1,230 1,241 8,100
2019/09/11 1,234 1,245 1,230 1,245 7,600
2019/09/10 1,227 1,233 1,227 1,233 2,900
2019/09/09 1,230 1,230 1,217 1,227 3,300
2019/09/06 1,213 1,219 1,208 1,214 4,200
2019/09/05 1,205 1,208 1,197 1,204 10,300
2019/09/04 1,197 1,205 1,193 1,198 10,000
2019/09/03 1,198 1,199 1,189 1,191 1,900
2019/09/02 1,190 1,199 1,189 1,197 4,200
2019/08/30 1,173 1,186 1,173 1,185 2,000
2019/08/29 1,170 1,176 1,170 1,174 2,100
2019/08/28 1,168 1,171 1,165 1,170 4,100
2019/08/27 1,179 1,182 1,164 1,169 4,600
2019/08/26 1,198 1,198 1,170 1,179 4,800
2019/08/23 1,223 1,223 1,200 1,200 6,800
2019/08/22 1,219 1,219 1,192 1,193 7,000
2019/08/21 1,200 1,210 1,193 1,209 3,800
2019/08/20 1,201 1,201 1,192 1,200 2,500
2019/08/19 1,184 1,211 1,181 1,201 6,700
2019/08/16 1,176 1,187 1,170 1,186 3,900
2019/08/15 1,171 1,190 1,166 1,176 8,800
2019/08/14 1,200 1,210 1,194 1,205 4,000
2019/08/13 1,199 1,199 1,173 1,194 6,800
2019/08/09 1,196 1,219 1,196 1,198 4,100
2019/08/08 1,200 1,208 1,193 1,196 1,900
2019/08/07 1,212 1,226 1,193 1,194 3,200
2019/08/06 1,203 1,219 1,186 1,214 8,100
2019/08/05 1,229 1,229 1,200 1,206 7,300
2019/08/02 1,238 1,238 1,211 1,229 8,500
2019/08/01 1,236 1,245 1,235 1,245 2,700
2019/07/31 1,262 1,262 1,235 1,235 2,300
2019/07/30 1,241 1,271 1,233 1,270 7,400
2019/07/29 1,261 1,268 1,240 1,242 6,100
2019/07/26 1,249 1,249 1,238 1,249 9,500
2019/07/25 1,235 1,245 1,225 1,235 16,300
2019/07/24 1,255 1,255 1,224 1,235 12,700
2019/07/23 1,260 1,265 1,255 1,259 8,400
2019/07/22 1,272 1,272 1,268 1,271 4,900
2019/07/19 1,264 1,280 1,262 1,268 9,600
2019/07/18 1,293 1,293 1,261 1,263 13,800
2019/07/17 1,304 1,305 1,278 1,303 25,500
2019/07/16 1,260 1,325 1,225 1,274 116,300
2019/07/12 1,090 1,107 1,088 1,089 4,300
2019/07/11 1,088 1,089 1,080 1,080 3,100
2019/07/10 1,104 1,110 1,084 1,088 6,300
2019/07/09 1,112 1,115 1,097 1,105 3,200
2019/07/08 1,095 1,111 1,095 1,103 3,900
2019/07/05 1,096 1,096 1,090 1,095 2,400
2019/07/04 1,072 1,090 1,070 1,089 4,700
2019/07/03 1,079 1,079 1,066 1,068 4,400
2019/07/02 1,065 1,070 1,065 1,070 1,800
2019/07/01 1,062 1,075 1,060 1,063 7,600
2019/06/28 1,057 1,065 1,057 1,060 2,900
2019/06/27 1,055 1,079 1,055 1,063 2,800
2019/06/26 1,063 1,077 1,055 1,055 2,600
2019/06/25 1,082 1,082 1,062 1,063 2,800
2019/06/24 1,054 1,058 1,050 1,058 1,100
2019/06/21 1,082 1,082 1,058 1,060 3,700
2019/06/20 1,058 1,058 1,049 1,052 4,300
2019/06/19 1,040 1,048 1,038 1,047 2,300
2019/06/18 1,053 1,057 1,036 1,038 3,400
2019/06/17 1,064 1,077 1,052 1,052 2,200
2019/06/14 1,080 1,080 1,054 1,057 4,700
2019/06/13 1,052 1,058 1,050 1,050 3,400
2019/06/12 1,066 1,066 1,052 1,052 13,700
2019/06/11 1,064 1,076 1,053 1,055 4,100
2019/06/10 1,056 1,070 1,055 1,064 3,900
2019/06/07 1,043 1,052 1,038 1,051 9,600
2019/06/06 1,047 1,051 1,040 1,043 6,200
2019/06/05 1,041 1,053 1,041 1,047 7,600
2019/06/04 1,052 1,056 1,041 1,041 9,500
2019/06/03 1,073 1,085 1,058 1,058 5,400
2019/05/31 1,067 1,088 1,063 1,073 4,700
2019/05/30 1,110 1,110 1,084 1,088 5,000
2019/05/29 1,121 1,130 1,105 1,110 6,900
2019/05/28 1,150 1,169 1,150 1,166 3,100
2019/05/27 1,139 1,155 1,139 1,149 4,200
2019/05/24 1,145 1,152 1,130 1,141 9,600
2019/05/23 1,156 1,157 1,148 1,148 4,200
2019/05/22 1,153 1,172 1,153 1,162 9,500
2019/05/21 1,172 1,172 1,150 1,152 5,200
2019/05/20 1,173 1,198 1,158 1,167 11,300
2019/05/17 1,167 1,167 1,158 1,160 4,000
2019/05/16 1,170 1,170 1,158 1,158 2,200
2019/05/15 1,176 1,176 1,154 1,158 5,600
2019/05/14 1,144 1,165 1,140 1,149 6,400
2019/05/13 1,186 1,186 1,171 1,174 7,400
2019/05/10 1,181 1,201 1,178 1,186 4,800
2019/05/09 1,209 1,209 1,183 1,187 8,100
2019/05/08 1,214 1,214 1,188 1,198 7,200
2019/05/07 1,217 1,228 1,208 1,216 6,100
2019/04/26 1,215 1,215 1,204 1,204 3,800
2019/04/25 1,219 1,221 1,209 1,214 6,100
2019/04/24 1,220 1,223 1,192 1,214 12,400
2019/04/23 1,216 1,219 1,211 1,216 19,600
2019/04/22 1,191 1,202 1,185 1,199 8,500
2019/04/19 1,194 1,195 1,175 1,182 4,600
2019/04/18 1,198 1,198 1,157 1,157 6,700
2019/04/17 1,194 1,200 1,191 1,197 5,800
2019/04/16 1,139 1,202 1,139 1,195 17,000
2019/04/15 1,135 1,161 1,135 1,139 11,600
2019/04/12 1,101 1,147 1,101 1,136 7,000
2019/04/11 1,144 1,146 1,122 1,123 9,300
2019/04/10 1,158 1,166 1,157 1,161 4,300
2019/04/09 1,161 1,188 1,152 1,183 9,800
2019/04/08 1,206 1,206 1,165 1,173 14,200
2019/04/05 1,191 1,212 1,191 1,207 7,600
2019/04/04 1,173 1,200 1,173 1,191 17,500
2019/04/03 1,170 1,176 1,150 1,176 6,100
2019/04/02 1,163 1,175 1,160 1,170 7,900
2019/04/01 1,138 1,160 1,133 1,152 9,900
2019/03/29 1,133 1,141 1,133 1,140 6,500
2019/03/28 1,110 1,140 1,097 1,133 14,800
2019/03/27 1,100 1,106 1,080 1,106 6,200
2019/03/26 1,099 1,099 1,079 1,097 10,000
2019/03/25 1,085 1,086 1,075 1,077 2,600
2019/03/22 1,075 1,087 1,075 1,085 7,700
2019/03/20 1,075 1,075 1,064 1,069 3,600
2019/03/19 1,075 1,075 1,057 1,058 7,900
2019/03/18 1,082 1,089 1,070 1,084 6,600
2019/03/15 1,057 1,084 1,057 1,083 6,900
2019/03/14 1,061 1,070 1,061 1,066 4,400
2019/03/13 1,058 1,069 1,057 1,061 4,200
2019/03/12 1,048 1,065 1,048 1,055 6,600
2019/03/11 1,034 1,049 1,034 1,048 4,300
2019/03/08 1,052 1,055 1,032 1,033 8,300
2019/03/07 1,052 1,061 1,052 1,060 6,800
2019/03/06 1,054 1,064 1,054 1,063 3,600
2019/03/05 1,066 1,068 1,055 1,056 7,200
2019/03/04 1,086 1,088 1,061 1,068 11,500
2019/03/01 1,068 1,083 1,068 1,071 5,200
2019/02/28 1,072 1,078 1,068 1,068 3,500
2019/02/27 1,077 1,087 1,068 1,072 5,800
2019/02/26 1,085 1,086 1,060 1,070 12,100
2019/02/25 1,079 1,090 1,078 1,079 13,900
2019/02/22 1,070 1,103 1,070 1,077 11,400
2019/02/21 1,086 1,091 1,075 1,080 4,400
2019/02/20 1,070 1,083 1,061 1,078 7,500
2019/02/19 1,053 1,063 1,050 1,052 5,000
2019/02/18 1,037 1,049 1,030 1,048 6,400
2019/02/15 1,038 1,040 1,027 1,029 3,200
2019/02/14 1,034 1,045 1,032 1,038 5,700
2019/02/13 1,046 1,053 1,033 1,036 8,400
2019/02/12 1,028 1,045 1,028 1,040 5,000
2019/02/08 1,038 1,045 1,023 1,026 5,600
2019/02/07 1,062 1,062 1,040 1,047 10,600
2019/02/06 1,068 1,068 1,057 1,061 4,700
2019/02/05 1,065 1,072 1,053 1,056 12,500
2019/02/04 1,019 1,058 1,019 1,057 17,500
2019/02/01 997 1,024 997 1,022 22,400
2019/01/31 990 1,002 990 995 4,100
2019/01/30 1,007 1,007 985 992 8,500
2019/01/29 1,004 1,007 994 1,007 3,800
2019/01/28 1,025 1,025 1,002 1,005 4,900
2019/01/25 1,011 1,019 999 1,011 9,800
2019/01/24 999 1,001 991 996 10,300
2019/01/23 1,002 1,007 995 996 5,900
2019/01/22 1,021 1,021 1,005 1,008 5,800
2019/01/21 1,008 1,027 996 1,021 26,000
2019/01/18 985 991 978 991 9,600
2019/01/17 984 991 977 983 15,600
2019/01/16 980 986 964 984 18,100
2019/01/15 989 989 970 976 21,400
2019/01/11 1,016 1,035 1,015 1,024 5,800
2019/01/10 1,019 1,020 1,006 1,011 7,200
2019/01/09 1,042 1,042 1,020 1,023 6,200
2019/01/08 1,049 1,052 1,034 1,042 15,900
2019/01/07 1,011 1,045 1,011 1,043 10,200
2019/01/04 993 1,005 971 1,002 10,000

このページの先頭へ