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
2021/12/30 1,240 1,253 1,227 1,247 30,000
2021/12/29 1,220 1,243 1,216 1,243 28,500
2021/12/28 1,207 1,224 1,203 1,220 29,100
2021/12/27 1,212 1,212 1,196 1,207 36,400
2021/12/24 1,214 1,214 1,200 1,209 19,100
2021/12/23 1,200 1,211 1,199 1,203 30,700
2021/12/22 1,190 1,202 1,186 1,193 25,000
2021/12/21 1,187 1,194 1,164 1,186 40,900
2021/12/20 1,193 1,196 1,167 1,168 60,800
2021/12/17 1,215 1,215 1,192 1,200 30,600
2021/12/16 1,201 1,212 1,197 1,211 31,000
2021/12/15 1,184 1,198 1,178 1,192 39,000
2021/12/14 1,190 1,190 1,173 1,175 36,300
2021/12/13 1,201 1,210 1,184 1,190 24,400
2021/12/10 1,191 1,202 1,182 1,197 46,900
2021/12/09 1,217 1,217 1,193 1,203 28,000
2021/12/08 1,231 1,232 1,214 1,217 24,400
2021/12/07 1,199 1,233 1,198 1,232 48,200
2021/12/06 1,216 1,216 1,189 1,195 34,900
2021/12/03 1,205 1,219 1,190 1,219 60,100
2021/12/02 1,187 1,200 1,181 1,191 49,800
2021/12/01 1,181 1,197 1,154 1,192 77,600
2021/11/30 1,193 1,204 1,168 1,179 80,000
2021/11/29 1,228 1,228 1,173 1,183 308,600
2021/11/26 1,296 1,296 1,253 1,258 226,000
2021/11/25 1,310 1,310 1,285 1,286 58,100
2021/11/24 1,284 1,297 1,283 1,296 46,700
2021/11/22 1,288 1,293 1,279 1,286 67,900
2021/11/19 1,278 1,292 1,271 1,281 31,300
2021/11/18 1,280 1,280 1,265 1,269 49,000
2021/11/17 1,320 1,320 1,283 1,283 82,600
2021/11/16 1,317 1,327 1,305 1,326 29,300
2021/11/15 1,294 1,318 1,290 1,317 36,300
2021/11/12 1,262 1,288 1,262 1,287 38,800
2021/11/11 1,267 1,271 1,260 1,264 33,500
2021/11/10 1,281 1,281 1,266 1,272 33,200
2021/11/09 1,314 1,315 1,274 1,274 60,400
2021/11/08 1,330 1,330 1,301 1,305 67,800
2021/11/05 1,327 1,332 1,300 1,317 134,500
2021/11/04 1,316 1,336 1,311 1,332 59,200
2021/11/02 1,290 1,315 1,285 1,304 49,000
2021/11/01 1,270 1,296 1,268 1,295 84,500
2021/10/29 1,266 1,266 1,240 1,249 151,200
2021/10/28 1,235 1,271 1,221 1,266 113,200
2021/10/27 1,250 1,256 1,239 1,243 41,800
2021/10/26 1,236 1,256 1,235 1,252 55,600
2021/10/25 1,209 1,249 1,209 1,230 101,000
2021/10/22 1,214 1,225 1,201 1,201 246,500
2021/10/21 1,218 1,223 1,203 1,208 59,800
2021/10/20 1,243 1,245 1,212 1,212 74,400
2021/10/19 1,235 1,245 1,221 1,229 109,900
2021/10/18 1,277 1,277 1,227 1,236 161,000
2021/10/15 1,292 1,298 1,268 1,270 130,000
2021/10/14 1,333 1,333 1,262 1,270 117,600
2021/10/13 1,340 1,340 1,305 1,327 111,100
2021/10/12 1,380 1,380 1,341 1,344 75,900
2021/10/11 1,339 1,393 1,335 1,380 167,100
2021/10/08 1,334 1,339 1,319 1,326 101,800
2021/10/07 1,315 1,324 1,302 1,310 35,600
2021/10/06 1,320 1,337 1,287 1,300 68,600
2021/10/05 1,300 1,319 1,270 1,308 82,100
2021/10/04 1,325 1,350 1,306 1,326 91,700
2021/10/01 1,330 1,331 1,300 1,300 83,000
2021/09/30 1,360 1,360 1,335 1,335 29,100
2021/09/29 1,346 1,351 1,321 1,351 42,200
2021/09/28 1,341 1,353 1,331 1,352 54,000
2021/09/27 1,370 1,372 1,345 1,352 27,800
2021/09/24 1,347 1,363 1,333 1,363 65,300
2021/09/22 1,353 1,353 1,318 1,318 45,200
2021/09/21 1,356 1,363 1,346 1,358 53,300
2021/09/17 1,363 1,380 1,357 1,380 58,700
2021/09/16 1,369 1,378 1,350 1,363 49,100
2021/09/15 1,363 1,370 1,348 1,370 42,800
2021/09/14 1,368 1,375 1,351 1,372 41,000
2021/09/13 1,322 1,351 1,318 1,351 37,900
2021/09/10 1,291 1,325 1,291 1,325 54,900
2021/09/09 1,277 1,289 1,268 1,287 33,900
2021/09/08 1,283 1,290 1,267 1,283 42,100
2021/09/07 1,295 1,301 1,277 1,287 41,800
2021/09/06 1,271 1,291 1,271 1,289 39,000
2021/09/03 1,238 1,260 1,231 1,259 39,800
2021/09/02 1,242 1,244 1,223 1,224 31,600
2021/09/01 1,261 1,262 1,239 1,241 24,300
2021/08/31 1,240 1,267 1,240 1,261 41,000
2021/08/30 1,223 1,236 1,208 1,235 62,600
2021/08/27 1,225 1,230 1,204 1,220 25,900
2021/08/26 1,225 1,225 1,207 1,225 33,000
2021/08/25 1,222 1,225 1,201 1,207 39,200
2021/08/24 1,221 1,229 1,206 1,213 40,600
2021/08/23 1,199 1,216 1,199 1,210 51,400
2021/08/20 1,198 1,227 1,185 1,187 71,600
2021/08/19 1,243 1,247 1,209 1,209 47,500
2021/08/18 1,270 1,270 1,228 1,250 44,800
2021/08/17 1,278 1,286 1,253 1,258 66,100
2021/08/16 1,258 1,281 1,245 1,260 60,800
2021/08/13 1,286 1,286 1,255 1,256 53,400
2021/08/12 1,250 1,279 1,236 1,275 49,000
2021/08/11 1,266 1,266 1,240 1,250 37,800
2021/08/10 1,250 1,277 1,235 1,265 67,300
2021/08/06 1,205 1,238 1,205 1,230 53,500
2021/08/05 1,217 1,232 1,202 1,215 66,200
2021/08/04 1,256 1,259 1,229 1,235 52,400
2021/08/03 1,286 1,294 1,257 1,257 61,300
2021/08/02 1,307 1,313 1,288 1,290 61,300
2021/07/30 1,319 1,326 1,306 1,307 52,900
2021/07/29 1,327 1,344 1,300 1,327 108,200
2021/07/28 1,340 1,357 1,324 1,326 78,800
2021/07/27 1,332 1,369 1,314 1,353 147,300
2021/07/26 1,315 1,334 1,304 1,330 62,500
2021/07/21 1,316 1,354 1,296 1,301 197,800
2021/07/20 1,282 1,315 1,262 1,305 146,400
2021/07/19 1,307 1,347 1,291 1,301 138,000
2021/07/16 1,270 1,334 1,269 1,320 201,700
2021/07/15 1,285 1,298 1,238 1,288 314,900
2021/07/14 1,161 1,272 1,155 1,259 696,400
2021/07/13 1,098 1,102 1,075 1,101 86,500
2021/07/12 1,080 1,095 1,076 1,095 78,100
2021/07/09 1,048 1,061 1,035 1,056 77,400
2021/07/08 1,063 1,063 1,045 1,045 53,900
2021/07/07 1,074 1,077 1,065 1,065 25,100
2021/07/06 1,060 1,081 1,055 1,076 32,500
2021/07/05 1,067 1,073 1,058 1,060 41,000
2021/07/02 1,052 1,065 1,052 1,064 60,800
2021/07/01 1,056 1,056 1,043 1,046 55,700
2021/06/30 1,060 1,067 1,050 1,056 48,100
2021/06/29 1,066 1,066 1,053 1,057 34,900
2021/06/28 1,079 1,079 1,067 1,073 25,900
2021/06/25 1,078 1,078 1,064 1,071 32,800
2021/06/24 1,055 1,076 1,055 1,073 39,100
2021/06/23 1,066 1,070 1,055 1,059 34,400
2021/06/22 1,076 1,076 1,062 1,066 41,800
2021/06/21 1,052 1,068 1,047 1,059 95,000
2021/06/18 1,102 1,105 1,042 1,064 227,400
2021/06/17 1,118 1,122 1,104 1,114 80,400
2021/06/16 1,124 1,138 1,117 1,130 99,700
2021/06/15 1,140 1,147 1,115 1,139 345,900
2021/06/14 1,112 1,117 1,097 1,110 43,600
2021/06/11 1,106 1,108 1,099 1,104 33,400
2021/06/10 1,109 1,110 1,097 1,104 23,200
2021/06/09 1,105 1,114 1,100 1,103 26,500
2021/06/08 1,108 1,114 1,096 1,105 38,200
2021/06/07 1,103 1,109 1,096 1,102 39,500
2021/06/04 1,104 1,104 1,091 1,094 35,000
2021/06/03 1,100 1,114 1,091 1,104 54,700
2021/06/02 1,088 1,112 1,087 1,087 84,600
2021/06/01 1,072 1,093 1,067 1,088 45,600
2021/05/31 1,077 1,082 1,063 1,067 45,000
2021/05/28 1,077 1,077 1,055 1,074 111,700
2021/05/27 1,095 1,103 1,085 1,090 72,700
2021/05/26 1,102 1,102 1,087 1,092 55,100
2021/05/25 1,127 1,137 1,097 1,097 94,400
2021/05/24 1,130 1,130 1,118 1,122 38,200
2021/05/21 1,120 1,135 1,109 1,125 73,500
2021/05/20 1,100 1,117 1,096 1,108 51,800
2021/05/19 1,095 1,105 1,088 1,103 59,100
2021/05/18 1,080 1,106 1,078 1,100 67,600
2021/05/17 1,097 1,101 1,068 1,080 76,300
2021/05/14 1,109 1,113 1,089 1,097 67,900
2021/05/13 1,090 1,106 1,084 1,087 66,100
2021/05/12 1,134 1,140 1,097 1,109 75,900
2021/05/11 1,129 1,140 1,126 1,134 62,100
2021/05/10 1,114 1,142 1,114 1,135 82,500
2021/05/07 1,093 1,106 1,085 1,100 49,800
2021/05/06 1,078 1,096 1,070 1,088 65,100
2021/04/30 1,080 1,085 1,066 1,070 67,200
2021/04/28 1,087 1,090 1,069 1,078 341,700
2021/04/27 1,110 1,110 1,086 1,086 115,300
2021/04/26 1,115 1,122 1,102 1,112 99,000
2021/04/23 1,135 1,142 1,105 1,113 118,000
2021/04/22 1,140 1,163 1,131 1,137 79,900
2021/04/21 1,126 1,139 1,102 1,131 148,300
2021/04/20 1,139 1,149 1,130 1,132 94,500
2021/04/19 1,170 1,174 1,132 1,132 140,500
2021/04/16 1,165 1,188 1,152 1,159 161,600
2021/04/15 1,167 1,194 1,152 1,170 289,400
2021/04/14 1,143 1,193 1,124 1,193 566,100
2021/04/13 1,100 1,112 1,083 1,085 136,600
2021/04/12 1,103 1,115 1,087 1,100 94,700
2021/04/09 1,089 1,109 1,086 1,098 102,300
2021/04/08 1,099 1,099 1,080 1,089 62,000
2021/04/07 1,087 1,105 1,087 1,099 44,300
2021/04/06 1,085 1,107 1,071 1,083 57,200
2021/04/05 1,058 1,082 1,058 1,078 24,800
2021/04/02 1,060 1,069 1,053 1,054 43,700
2021/04/01 1,079 1,079 1,052 1,057 77,600
2021/03/31 1,085 1,089 1,061 1,061 62,700
2021/03/30 1,086 1,120 1,073 1,081 141,800
2021/03/29 1,108 1,108 1,073 1,086 65,600
2021/03/26 1,087 1,109 1,085 1,093 114,500
2021/03/25 1,046 1,082 1,042 1,078 62,800
2021/03/24 1,060 1,060 1,024 1,040 129,300
2021/03/23 1,099 1,113 1,063 1,074 116,400
2021/03/22 1,123 1,128 1,091 1,105 101,500
2021/03/19 1,084 1,111 1,074 1,110 181,300
2021/03/18 1,094 1,094 1,062 1,078 42,500
2021/03/17 1,083 1,094 1,071 1,092 92,500
2021/03/16 1,090 1,090 1,071 1,080 52,200
2021/03/15 1,061 1,095 1,058 1,087 98,200
2021/03/12 1,060 1,068 1,052 1,061 64,400
2021/03/11 1,034 1,073 1,033 1,062 66,800
2021/03/10 1,039 1,045 1,026 1,040 51,100
2021/03/09 1,028 1,043 1,020 1,041 41,400
2021/03/08 1,025 1,037 1,017 1,025 55,500
2021/03/05 1,006 1,015 992 1,015 61,100
2021/03/04 1,004 1,024 1,003 1,009 66,100
2021/03/03 1,004 1,014 1,001 1,007 50,500
2021/03/02 1,021 1,021 995 1,012 50,000
2021/03/01 992 1,011 989 1,010 65,100
2021/02/26 992 1,005 989 989 75,400
2021/02/25 1,001 1,020 1,000 1,001 69,200
2021/02/24 996 1,001 990 996 57,700
2021/02/22 997 1,001 988 997 61,200
2021/02/19 994 998 980 991 80,400
2021/02/18 1,015 1,017 994 994 73,200
2021/02/17 1,011 1,020 1,008 1,008 39,200
2021/02/16 1,037 1,037 1,013 1,017 54,400
2021/02/15 1,017 1,036 1,017 1,026 93,000
2021/02/12 1,002 1,008 993 1,005 62,600
2021/02/10 1,000 1,004 995 995 42,600
2021/02/09 1,006 1,009 995 1,000 55,200
2021/02/08 1,008 1,020 1,001 1,005 71,700
2021/02/05 1,018 1,018 1,004 1,013 44,600
2021/02/04 1,005 1,020 1,003 1,018 46,100
2021/02/03 1,004 1,019 1,001 1,005 92,000
2021/02/02 997 1,009 990 994 93,500
2021/02/01 1,000 1,005 992 997 60,600
2021/01/29 1,005 1,018 992 992 60,500
2021/01/28 1,000 1,013 996 1,007 104,600
2021/01/27 1,010 1,018 1,007 1,011 60,000
2021/01/26 1,020 1,020 999 1,009 79,100
2021/01/25 1,012 1,022 1,006 1,020 34,700
2021/01/22 1,013 1,020 1,002 1,002 31,400
2021/01/21 1,014 1,020 1,008 1,013 40,700
2021/01/20 1,020 1,020 1,001 1,004 67,100
2021/01/19 1,030 1,030 1,018 1,020 45,500
2021/01/18 1,024 1,038 1,018 1,023 82,800
2021/01/15 1,026 1,036 1,020 1,031 67,900
2021/01/14 1,050 1,052 1,020 1,024 160,600
2021/01/13 1,052 1,067 1,032 1,063 107,900
2021/01/12 1,033 1,060 1,029 1,052 78,700
2021/01/08 1,034 1,042 1,022 1,042 77,200
2021/01/07 1,039 1,052 1,028 1,032 57,000
2021/01/06 1,049 1,071 1,037 1,039 45,000
2021/01/05 1,034 1,055 1,031 1,049 85,300
2021/01/04 1,055 1,055 1,017 1,047 64,000

このページの先頭へ