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
2020/12/30 1,046 1,052 1,030 1,049 49,300
2020/12/29 1,021 1,048 1,021 1,039 36,900
2020/12/28 1,041 1,045 1,019 1,031 96,600
2020/12/25 1,045 1,053 1,024 1,035 60,100
2020/12/24 1,030 1,046 1,025 1,046 53,300
2020/12/23 1,008 1,032 1,004 1,028 105,200
2020/12/22 1,028 1,028 987 999 143,600
2020/12/21 1,030 1,040 1,022 1,024 92,900
2020/12/18 1,047 1,047 1,016 1,023 134,700
2020/12/17 1,042 1,050 1,039 1,044 41,000
2020/12/16 1,055 1,057 1,032 1,042 61,000
2020/12/15 1,053 1,074 1,048 1,055 45,100
2020/12/14 1,066 1,071 1,048 1,051 68,500
2020/12/11 1,030 1,058 1,029 1,055 74,000
2020/12/10 1,021 1,043 1,011 1,028 69,200
2020/12/09 1,021 1,037 1,018 1,021 74,100
2020/12/08 1,020 1,034 1,015 1,022 66,700
2020/12/07 1,050 1,067 1,026 1,029 89,400
2020/12/04 1,061 1,076 1,045 1,045 117,700
2020/12/03 1,066 1,078 1,048 1,061 88,600
2020/12/02 1,047 1,066 1,030 1,066 113,200
2020/12/01 1,050 1,050 1,030 1,043 118,900
2020/11/30 1,071 1,077 1,034 1,034 89,500
2020/11/27 1,073 1,075 1,055 1,066 161,600
2020/11/27 1 -> 2.00 分割
2020/11/26 2,169 2,184 2,161 2,178 53,900
2020/11/25 2,179 2,186 2,161 2,166 56,700
2020/11/24 2,159 2,185 2,151 2,173 52,900
2020/11/20 2,120 2,144 2,120 2,142 26,000
2020/11/19 2,137 2,143 2,115 2,120 29,400
2020/11/18 2,120 2,154 2,107 2,135 53,400
2020/11/17 2,186 2,186 2,123 2,127 82,700
2020/11/16 2,190 2,202 2,162 2,188 149,200
2020/11/13 2,216 2,248 2,172 2,191 103,800
2020/11/12 2,247 2,294 2,225 2,226 75,900
2020/11/11 2,225 2,289 2,210 2,254 65,000
2020/11/10 2,223 2,257 2,203 2,219 127,700
2020/11/09 2,271 2,292 2,203 2,268 55,700
2020/11/06 2,355 2,355 2,260 2,266 63,300
2020/11/05 2,265 2,365 2,245 2,354 63,300
2020/11/04 2,189 2,262 2,159 2,258 68,700
2020/11/02 2,120 2,180 2,109 2,155 67,100
2020/10/30 2,273 2,273 2,061 2,078 157,800
2020/10/29 2,222 2,258 2,198 2,235 32,200
2020/10/28 2,270 2,270 2,220 2,245 23,100
2020/10/27 2,211 2,281 2,185 2,281 26,300
2020/10/26 2,295 2,320 2,232 2,240 35,700
2020/10/23 2,317 2,360 2,290 2,295 57,100
2020/10/22 2,400 2,400 2,291 2,305 57,900
2020/10/21 2,461 2,501 2,410 2,410 37,300
2020/10/20 2,441 2,502 2,435 2,442 17,000
2020/10/19 2,470 2,486 2,435 2,443 26,600
2020/10/16 2,554 2,560 2,456 2,470 51,300
2020/10/15 2,595 2,610 2,537 2,542 37,100
2020/10/14 2,587 2,653 2,539 2,597 56,700
2020/10/13 2,540 2,614 2,492 2,537 70,100
2020/10/12 2,550 2,550 2,432 2,470 70,400
2020/10/09 2,540 2,559 2,505 2,541 31,300
2020/10/08 2,540 2,564 2,513 2,550 41,300
2020/10/07 2,556 2,585 2,534 2,534 23,600
2020/10/06 2,608 2,608 2,540 2,556 25,100
2020/10/05 2,553 2,648 2,553 2,618 24,000
2020/10/02 2,677 2,677 2,516 2,532 37,700
2020/09/30 2,708 2,708 2,625 2,638 28,800
2020/09/29 2,628 2,718 2,588 2,709 43,700
2020/09/28 2,603 2,604 2,515 2,578 28,400
2020/09/25 2,591 2,594 2,557 2,582 33,300
2020/09/24 2,622 2,635 2,530 2,541 42,000
2020/09/23 2,528 2,640 2,515 2,626 64,000
2020/09/18 2,482 2,512 2,453 2,478 39,100
2020/09/17 2,348 2,432 2,330 2,432 37,000
2020/09/16 2,365 2,376 2,335 2,346 12,100
2020/09/15 2,311 2,361 2,297 2,358 28,300
2020/09/14 2,302 2,311 2,273 2,297 10,900
2020/09/11 2,297 2,338 2,270 2,310 16,400
2020/09/10 2,307 2,336 2,301 2,308 14,900
2020/09/09 2,257 2,310 2,245 2,292 24,700
2020/09/08 2,312 2,359 2,252 2,323 27,400
2020/09/07 2,370 2,386 2,315 2,323 29,900
2020/09/04 2,315 2,384 2,290 2,370 30,100
2020/09/03 2,377 2,385 2,328 2,380 30,200
2020/09/02 2,433 2,467 2,357 2,395 31,600
2020/09/01 2,288 2,407 2,288 2,396 29,500
2020/08/31 2,302 2,339 2,270 2,288 26,100
2020/08/28 2,345 2,369 2,235 2,265 42,500
2020/08/27 2,415 2,425 2,340 2,369 26,800
2020/08/26 2,413 2,451 2,402 2,447 9,500
2020/08/25 2,436 2,484 2,411 2,434 23,900
2020/08/24 2,473 2,489 2,432 2,441 21,100
2020/08/21 2,457 2,510 2,453 2,498 25,900
2020/08/20 2,523 2,523 2,389 2,407 62,600
2020/08/19 2,570 2,597 2,518 2,540 33,600
2020/08/18 2,455 2,580 2,436 2,567 52,400
2020/08/17 2,412 2,457 2,363 2,448 31,400
2020/08/14 2,409 2,439 2,392 2,434 29,500
2020/08/13 2,357 2,446 2,304 2,388 52,500
2020/08/12 2,405 2,405 2,332 2,339 23,400
2020/08/11 2,405 2,405 2,295 2,373 42,200
2020/08/07 2,400 2,448 2,376 2,405 45,700
2020/08/06 2,313 2,448 2,270 2,392 80,400
2020/08/05 2,164 2,320 2,161 2,320 83,600
2020/08/04 2,066 2,135 2,050 2,135 36,400
2020/08/03 2,001 2,050 2,001 2,045 23,800
2020/07/31 2,100 2,100 1,965 1,983 72,300
2020/07/30 2,139 2,139 2,086 2,124 26,400
2020/07/29 2,109 2,156 2,074 2,139 28,100
2020/07/28 2,154 2,154 2,092 2,110 26,300
2020/07/27 2,108 2,154 2,075 2,154 36,000
2020/07/22 2,185 2,185 2,079 2,088 57,300
2020/07/21 2,230 2,257 2,130 2,185 67,000
2020/07/20 2,150 2,238 2,150 2,216 47,300
2020/07/17 2,076 2,178 2,061 2,124 67,000
2020/07/16 2,121 2,121 2,051 2,072 47,500
2020/07/15 2,055 2,125 2,011 2,125 73,700
2020/07/14 1,915 2,060 1,880 2,060 101,700
2020/07/13 1,857 1,934 1,820 1,930 101,600
2020/07/10 1,858 1,963 1,858 1,961 108,500
2020/07/09 1,889 1,889 1,830 1,849 23,800
2020/07/08 1,894 1,894 1,826 1,878 31,900
2020/07/07 1,900 1,930 1,862 1,894 54,000
2020/07/06 1,798 1,892 1,786 1,892 74,600
2020/07/03 1,781 1,820 1,703 1,733 56,900
2020/07/02 1,820 1,844 1,744 1,755 84,400
2020/07/01 1,950 1,980 1,810 1,819 126,900
2020/06/30 2,037 2,037 1,868 1,913 453,900
2020/06/29 1,608 1,662 1,588 1,637 37,000
2020/06/26 1,638 1,638 1,591 1,601 19,200
2020/06/25 1,650 1,669 1,589 1,598 24,500
2020/06/24 1,633 1,655 1,618 1,645 10,100
2020/06/23 1,590 1,674 1,588 1,633 33,500
2020/06/22 1,555 1,596 1,548 1,588 22,900
2020/06/19 1,538 1,538 1,512 1,535 7,700
2020/06/18 1,531 1,534 1,499 1,534 3,500
2020/06/17 1,530 1,530 1,510 1,528 2,700
2020/06/16 1,446 1,521 1,446 1,520 11,500
2020/06/15 1,466 1,491 1,426 1,430 17,700
2020/06/12 1,420 1,480 1,412 1,462 26,700
2020/06/11 1,561 1,561 1,506 1,507 8,100
2020/06/10 1,512 1,566 1,508 1,563 12,100
2020/06/09 1,528 1,528 1,511 1,517 7,500
2020/06/08 1,524 1,531 1,499 1,531 9,000
2020/06/05 1,505 1,521 1,488 1,500 10,300
2020/06/04 1,532 1,541 1,495 1,505 18,100
2020/06/03 1,551 1,555 1,502 1,531 30,800
2020/06/02 1,543 1,572 1,543 1,550 11,600
2020/06/01 1,562 1,573 1,542 1,542 18,300
2020/05/29 1,593 1,594 1,562 1,562 12,800
2020/05/28 1,585 1,610 1,557 1,594 28,500
2020/05/27 1,582 1,626 1,551 1,626 29,800
2020/05/26 1,597 1,604 1,564 1,582 14,300
2020/05/25 1,543 1,596 1,532 1,595 21,300
2020/05/22 1,529 1,530 1,503 1,530 6,300
2020/05/21 1,502 1,529 1,488 1,521 14,600
2020/05/20 1,531 1,531 1,480 1,501 22,800
2020/05/19 1,531 1,550 1,505 1,512 21,600
2020/05/18 1,492 1,514 1,477 1,511 9,100
2020/05/15 1,506 1,513 1,470 1,509 20,900
2020/05/14 1,504 1,520 1,492 1,506 22,000
2020/05/13 1,538 1,538 1,500 1,524 15,200
2020/05/12 1,577 1,577 1,526 1,545 16,200
2020/05/11 1,562 1,578 1,540 1,577 14,900
2020/05/08 1,521 1,553 1,497 1,550 15,100
2020/05/07 1,470 1,520 1,470 1,520 15,100
2020/05/01 1,482 1,527 1,458 1,489 26,900
2020/04/30 1,510 1,532 1,451 1,510 35,400
2020/04/28 1,419 1,488 1,381 1,488 21,000
2020/04/27 1,370 1,408 1,352 1,393 10,300
2020/04/24 1,335 1,349 1,324 1,349 7,400
2020/04/23 1,304 1,340 1,298 1,340 8,900
2020/04/22 1,326 1,326 1,282 1,299 13,800
2020/04/21 1,369 1,387 1,303 1,344 21,100
2020/04/20 1,308 1,365 1,308 1,365 21,900
2020/04/17 1,303 1,328 1,286 1,308 16,100
2020/04/16 1,295 1,314 1,276 1,311 11,900
2020/04/15 1,282 1,289 1,274 1,289 17,300
2020/04/14 1,280 1,318 1,269 1,280 52,400
2020/04/13 1,300 1,338 1,285 1,326 32,700
2020/04/10 1,295 1,304 1,270 1,300 11,300
2020/04/09 1,305 1,305 1,276 1,288 21,400
2020/04/08 1,274 1,310 1,241 1,300 19,800
2020/04/07 1,247 1,268 1,193 1,244 15,500
2020/04/06 1,172 1,225 1,143 1,217 12,700
2020/04/03 1,201 1,223 1,168 1,179 12,500
2020/04/02 1,210 1,253 1,189 1,193 11,900
2020/04/01 1,295 1,295 1,223 1,238 16,200
2020/03/31 1,311 1,317 1,269 1,296 18,200
2020/03/30 1,252 1,277 1,240 1,268 16,400
2020/03/27 1,298 1,311 1,263 1,311 17,600
2020/03/26 1,310 1,310 1,243 1,268 17,300
2020/03/25 1,301 1,301 1,255 1,299 34,800
2020/03/24 1,218 1,254 1,176 1,241 29,100
2020/03/23 1,130 1,188 1,082 1,188 27,700
2020/03/19 1,199 1,220 1,064 1,090 75,500
2020/03/18 1,170 1,224 1,157 1,169 44,400
2020/03/17 1,065 1,174 1,062 1,171 56,600
2020/03/16 1,091 1,167 1,077 1,110 43,800
2020/03/13 1,028 1,100 996 1,061 78,200
2020/03/12 1,171 1,189 1,105 1,118 61,500
2020/03/11 1,288 1,288 1,198 1,201 39,100
2020/03/10 1,175 1,281 1,127 1,270 81,000
2020/03/09 1,279 1,283 1,178 1,205 73,600
2020/03/06 1,355 1,356 1,310 1,310 45,500
2020/03/05 1,435 1,435 1,377 1,380 19,900
2020/03/04 1,366 1,402 1,346 1,375 38,700
2020/03/03 1,507 1,507 1,392 1,395 32,500
2020/03/02 1,376 1,481 1,376 1,440 46,600
2020/02/28 1,430 1,454 1,394 1,406 51,200
2020/02/27 1,540 1,540 1,475 1,481 42,500
2020/02/26 1,509 1,545 1,499 1,541 53,400
2020/02/25 1,555 1,581 1,546 1,549 35,800
2020/02/21 1,636 1,661 1,636 1,649 11,400
2020/02/20 1,675 1,697 1,656 1,656 16,400
2020/02/19 1,623 1,667 1,623 1,656 14,000
2020/02/18 1,640 1,650 1,613 1,636 26,500
2020/02/17 1,650 1,676 1,611 1,623 36,300
2020/02/14 1,708 1,744 1,680 1,690 30,400
2020/02/13 1,755 1,755 1,720 1,735 20,000
2020/02/12 1,741 1,757 1,717 1,720 16,000
2020/02/10 1,754 1,783 1,740 1,741 37,000
2020/02/07 1,774 1,776 1,737 1,754 16,500
2020/02/06 1,726 1,787 1,726 1,779 19,000
2020/02/05 1,755 1,755 1,697 1,725 28,000
2020/02/04 1,710 1,728 1,689 1,715 32,500
2020/02/03 1,661 1,714 1,619 1,702 42,100
2020/01/31 1,707 1,741 1,675 1,696 53,800
2020/01/30 1,804 1,821 1,670 1,704 159,400
2020/01/29 1,810 1,836 1,773 1,833 41,000
2020/01/28 1,819 1,823 1,767 1,798 35,600
2020/01/27 1,828 1,855 1,807 1,819 60,700
2020/01/24 1,930 1,942 1,861 1,872 55,200
2020/01/23 1,924 1,935 1,904 1,930 21,400
2020/01/22 1,897 1,942 1,893 1,925 32,500
2020/01/21 1,900 1,910 1,866 1,883 24,200
2020/01/20 1,924 1,924 1,881 1,883 29,600
2020/01/17 1,870 1,945 1,839 1,939 62,300
2020/01/16 1,807 1,857 1,807 1,857 25,100
2020/01/15 1,841 1,841 1,792 1,805 36,600
2020/01/14 1,900 1,952 1,814 1,840 97,600
2020/01/10 1,840 1,845 1,798 1,819 47,500
2020/01/09 1,798 1,851 1,785 1,836 47,300
2020/01/08 1,804 1,804 1,744 1,774 35,100
2020/01/07 1,732 1,838 1,732 1,805 78,400
2020/01/06 1,716 1,728 1,676 1,721 32,400

このページの先頭へ