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 |
---|---|---|---|---|---|
2023/12/29 | 1,611 | 1,621 | 1,610 | 1,620 | 25,600 |
2023/12/28 | 1,604 | 1,623 | 1,601 | 1,623 | 25,400 |
2023/12/27 | 1,579 | 1,609 | 1,572 | 1,604 | 54,100 |
2023/12/26 | 1,581 | 1,585 | 1,567 | 1,577 | 22,200 |
2023/12/25 | 1,590 | 1,595 | 1,567 | 1,574 | 33,400 |
2023/12/22 | 1,561 | 1,575 | 1,560 | 1,575 | 21,400 |
2023/12/21 | 1,573 | 1,575 | 1,561 | 1,561 | 35,100 |
2023/12/20 | 1,579 | 1,583 | 1,571 | 1,571 | 38,800 |
2023/12/19 | 1,559 | 1,570 | 1,550 | 1,570 | 17,700 |
2023/12/18 | 1,559 | 1,559 | 1,530 | 1,555 | 28,400 |
2023/12/15 | 1,548 | 1,562 | 1,545 | 1,562 | 31,000 |
2023/12/14 | 1,578 | 1,578 | 1,543 | 1,546 | 26,000 |
2023/12/13 | 1,568 | 1,580 | 1,567 | 1,574 | 20,600 |
2023/12/12 | 1,589 | 1,589 | 1,559 | 1,560 | 25,000 |
2023/12/11 | 1,561 | 1,585 | 1,561 | 1,584 | 26,100 |
2023/12/08 | 1,590 | 1,595 | 1,553 | 1,556 | 46,900 |
2023/12/07 | 1,608 | 1,609 | 1,596 | 1,596 | 30,300 |
2023/12/06 | 1,600 | 1,622 | 1,600 | 1,622 | 46,500 |
2023/12/05 | 1,617 | 1,625 | 1,603 | 1,605 | 28,100 |
2023/12/04 | 1,608 | 1,620 | 1,594 | 1,617 | 33,200 |
2023/12/01 | 1,607 | 1,625 | 1,601 | 1,608 | 43,100 |
2023/11/30 | 1,592 | 1,607 | 1,569 | 1,605 | 66,500 |
2023/11/29 | 1,625 | 1,630 | 1,593 | 1,593 | 383,100 |
2023/11/28 | 1,659 | 1,676 | 1,635 | 1,636 | 300,500 |
2023/11/27 | 1,668 | 1,680 | 1,650 | 1,659 | 119,200 |
2023/11/24 | 1,638 | 1,661 | 1,634 | 1,659 | 74,100 |
2023/11/22 | 1,629 | 1,638 | 1,624 | 1,629 | 35,700 |
2023/11/21 | 1,626 | 1,639 | 1,624 | 1,629 | 71,000 |
2023/11/20 | 1,625 | 1,634 | 1,617 | 1,617 | 56,900 |
2023/11/17 | 1,618 | 1,628 | 1,609 | 1,628 | 66,300 |
2023/11/16 | 1,621 | 1,626 | 1,602 | 1,607 | 34,500 |
2023/11/15 | 1,621 | 1,626 | 1,615 | 1,623 | 47,200 |
2023/11/14 | 1,608 | 1,617 | 1,607 | 1,616 | 35,900 |
2023/11/13 | 1,616 | 1,616 | 1,594 | 1,596 | 41,500 |
2023/11/10 | 1,582 | 1,602 | 1,574 | 1,596 | 47,800 |
2023/11/09 | 1,587 | 1,592 | 1,573 | 1,582 | 57,400 |
2023/11/08 | 1,611 | 1,611 | 1,570 | 1,574 | 75,300 |
2023/11/07 | 1,625 | 1,631 | 1,591 | 1,592 | 174,000 |
2023/11/06 | 1,630 | 1,633 | 1,619 | 1,626 | 80,700 |
2023/11/02 | 1,628 | 1,629 | 1,607 | 1,612 | 46,200 |
2023/11/01 | 1,620 | 1,629 | 1,609 | 1,625 | 41,700 |
2023/10/31 | 1,583 | 1,608 | 1,572 | 1,608 | 38,100 |
2023/10/30 | 1,598 | 1,600 | 1,570 | 1,578 | 54,900 |
2023/10/27 | 1,560 | 1,590 | 1,550 | 1,590 | 62,000 |
2023/10/26 | 1,548 | 1,557 | 1,537 | 1,543 | 44,800 |
2023/10/25 | 1,543 | 1,553 | 1,535 | 1,540 | 81,800 |
2023/10/24 | 1,510 | 1,523 | 1,483 | 1,521 | 102,300 |
2023/10/23 | 1,505 | 1,520 | 1,498 | 1,501 | 132,100 |
2023/10/20 | 1,492 | 1,500 | 1,472 | 1,491 | 96,900 |
2023/10/19 | 1,508 | 1,521 | 1,492 | 1,498 | 119,100 |
2023/10/18 | 1,542 | 1,542 | 1,511 | 1,529 | 111,200 |
2023/10/17 | 1,547 | 1,554 | 1,528 | 1,532 | 77,000 |
2023/10/16 | 1,528 | 1,557 | 1,517 | 1,533 | 109,100 |
2023/10/13 | 1,606 | 1,606 | 1,539 | 1,541 | 160,700 |
2023/10/12 | 1,639 | 1,641 | 1,617 | 1,641 | 69,700 |
2023/10/11 | 1,646 | 1,646 | 1,622 | 1,623 | 60,300 |
2023/10/10 | 1,676 | 1,677 | 1,647 | 1,653 | 66,800 |
2023/10/06 | 1,630 | 1,661 | 1,629 | 1,649 | 76,800 |
2023/10/05 | 1,600 | 1,633 | 1,600 | 1,629 | 70,100 |
2023/10/04 | 1,640 | 1,640 | 1,585 | 1,596 | 82,400 |
2023/10/03 | 1,694 | 1,695 | 1,641 | 1,655 | 63,100 |
2023/10/02 | 1,740 | 1,757 | 1,694 | 1,694 | 102,700 |
2023/09/29 | 1,768 | 1,775 | 1,725 | 1,739 | 40,000 |
2023/09/28 | 1,783 | 1,819 | 1,755 | 1,761 | 56,900 |
2023/09/27 | 1,763 | 1,764 | 1,727 | 1,761 | 52,200 |
2023/09/26 | 1,760 | 1,760 | 1,737 | 1,746 | 21,000 |
2023/09/25 | 1,751 | 1,753 | 1,745 | 1,751 | 18,600 |
2023/09/22 | 1,744 | 1,754 | 1,734 | 1,743 | 28,800 |
2023/09/21 | 1,781 | 1,782 | 1,751 | 1,753 | 25,700 |
2023/09/20 | 1,794 | 1,794 | 1,746 | 1,747 | 34,200 |
2023/09/19 | 1,753 | 1,774 | 1,744 | 1,774 | 23,200 |
2023/09/15 | 1,740 | 1,751 | 1,733 | 1,746 | 22,300 |
2023/09/14 | 1,740 | 1,743 | 1,723 | 1,732 | 11,300 |
2023/09/13 | 1,739 | 1,749 | 1,724 | 1,746 | 21,700 |
2023/09/12 | 1,709 | 1,742 | 1,702 | 1,739 | 20,300 |
2023/09/11 | 1,700 | 1,713 | 1,681 | 1,702 | 26,200 |
2023/09/08 | 1,730 | 1,735 | 1,684 | 1,698 | 58,900 |
2023/09/07 | 1,760 | 1,760 | 1,740 | 1,740 | 29,400 |
2023/09/06 | 1,748 | 1,760 | 1,738 | 1,760 | 24,700 |
2023/09/05 | 1,727 | 1,747 | 1,717 | 1,743 | 27,900 |
2023/09/04 | 1,699 | 1,726 | 1,698 | 1,726 | 29,300 |
2023/09/01 | 1,695 | 1,695 | 1,682 | 1,693 | 30,600 |
2023/08/31 | 1,695 | 1,703 | 1,691 | 1,695 | 14,000 |
2023/08/30 | 1,700 | 1,700 | 1,676 | 1,685 | 24,600 |
2023/08/29 | 1,669 | 1,717 | 1,669 | 1,685 | 60,500 |
2023/08/28 | 1,650 | 1,663 | 1,646 | 1,662 | 22,800 |
2023/08/25 | 1,636 | 1,647 | 1,627 | 1,639 | 24,800 |
2023/08/24 | 1,615 | 1,643 | 1,613 | 1,634 | 44,800 |
2023/08/23 | 1,605 | 1,623 | 1,600 | 1,622 | 14,800 |
2023/08/22 | 1,610 | 1,610 | 1,598 | 1,605 | 18,200 |
2023/08/21 | 1,593 | 1,604 | 1,593 | 1,595 | 7,700 |
2023/08/18 | 1,605 | 1,619 | 1,577 | 1,582 | 31,300 |
2023/08/17 | 1,623 | 1,623 | 1,584 | 1,605 | 31,200 |
2023/08/16 | 1,632 | 1,632 | 1,620 | 1,626 | 13,400 |
2023/08/15 | 1,619 | 1,635 | 1,618 | 1,632 | 37,400 |
2023/08/14 | 1,619 | 1,619 | 1,598 | 1,605 | 20,600 |
2023/08/10 | 1,585 | 1,610 | 1,581 | 1,610 | 24,000 |
2023/08/09 | 1,602 | 1,602 | 1,585 | 1,599 | 11,500 |
2023/08/08 | 1,591 | 1,602 | 1,583 | 1,595 | 14,900 |
2023/08/07 | 1,567 | 1,592 | 1,563 | 1,591 | 13,600 |
2023/08/04 | 1,569 | 1,580 | 1,564 | 1,574 | 19,100 |
2023/08/03 | 1,592 | 1,592 | 1,561 | 1,576 | 40,900 |
2023/08/02 | 1,621 | 1,621 | 1,600 | 1,601 | 22,100 |
2023/08/01 | 1,639 | 1,639 | 1,625 | 1,631 | 14,800 |
2023/07/31 | 1,621 | 1,663 | 1,616 | 1,639 | 52,800 |
2023/07/28 | 1,592 | 1,604 | 1,578 | 1,602 | 24,400 |
2023/07/27 | 1,586 | 1,594 | 1,584 | 1,592 | 17,100 |
2023/07/26 | 1,619 | 1,619 | 1,585 | 1,586 | 19,800 |
2023/07/25 | 1,617 | 1,618 | 1,606 | 1,610 | 17,200 |
2023/07/24 | 1,600 | 1,612 | 1,598 | 1,607 | 15,200 |
2023/07/21 | 1,623 | 1,623 | 1,592 | 1,597 | 29,400 |
2023/07/20 | 1,584 | 1,631 | 1,578 | 1,624 | 72,100 |
2023/07/19 | 1,556 | 1,580 | 1,543 | 1,580 | 43,900 |
2023/07/18 | 1,552 | 1,566 | 1,535 | 1,549 | 55,100 |
2023/07/14 | 1,598 | 1,609 | 1,552 | 1,555 | 102,900 |
2023/07/13 | 1,567 | 1,571 | 1,540 | 1,569 | 41,600 |
2023/07/12 | 1,582 | 1,583 | 1,560 | 1,561 | 25,900 |
2023/07/11 | 1,591 | 1,591 | 1,565 | 1,569 | 19,300 |
2023/07/10 | 1,579 | 1,582 | 1,569 | 1,574 | 27,100 |
2023/07/07 | 1,573 | 1,589 | 1,551 | 1,565 | 25,400 |
2023/07/06 | 1,600 | 1,600 | 1,573 | 1,576 | 25,100 |
2023/07/05 | 1,620 | 1,620 | 1,601 | 1,604 | 17,100 |
2023/07/04 | 1,615 | 1,634 | 1,615 | 1,622 | 22,300 |
2023/07/03 | 1,619 | 1,639 | 1,616 | 1,617 | 21,200 |
2023/06/30 | 1,613 | 1,614 | 1,600 | 1,613 | 21,600 |
2023/06/29 | 1,605 | 1,646 | 1,605 | 1,619 | 57,800 |
2023/06/28 | 1,578 | 1,599 | 1,574 | 1,599 | 26,700 |
2023/06/27 | 1,570 | 1,570 | 1,548 | 1,566 | 19,400 |
2023/06/26 | 1,580 | 1,585 | 1,564 | 1,571 | 22,400 |
2023/06/23 | 1,599 | 1,599 | 1,572 | 1,581 | 63,400 |
2023/06/22 | 1,605 | 1,608 | 1,587 | 1,590 | 29,700 |
2023/06/21 | 1,585 | 1,609 | 1,579 | 1,596 | 74,100 |
2023/06/20 | 1,566 | 1,584 | 1,559 | 1,584 | 40,000 |
2023/06/19 | 1,583 | 1,583 | 1,556 | 1,566 | 31,000 |
2023/06/16 | 1,566 | 1,585 | 1,563 | 1,583 | 53,200 |
2023/06/15 | 1,558 | 1,573 | 1,546 | 1,566 | 34,900 |
2023/06/14 | 1,554 | 1,560 | 1,546 | 1,553 | 27,300 |
2023/06/13 | 1,559 | 1,563 | 1,549 | 1,554 | 25,200 |
2023/06/12 | 1,526 | 1,556 | 1,522 | 1,556 | 56,700 |
2023/06/09 | 1,513 | 1,522 | 1,505 | 1,517 | 38,200 |
2023/06/08 | 1,525 | 1,530 | 1,498 | 1,499 | 32,300 |
2023/06/07 | 1,510 | 1,539 | 1,510 | 1,525 | 53,900 |
2023/06/06 | 1,518 | 1,520 | 1,508 | 1,510 | 28,300 |
2023/06/05 | 1,537 | 1,542 | 1,517 | 1,522 | 79,700 |
2023/06/02 | 1,487 | 1,517 | 1,487 | 1,513 | 39,900 |
2023/06/01 | 1,477 | 1,486 | 1,465 | 1,484 | 30,900 |
2023/05/31 | 1,505 | 1,506 | 1,482 | 1,483 | 60,200 |
2023/05/30 | 1,535 | 1,535 | 1,501 | 1,516 | 118,200 |
2023/05/29 | 1,584 | 1,592 | 1,564 | 1,585 | 53,500 |
2023/05/26 | 1,583 | 1,583 | 1,551 | 1,558 | 62,500 |
2023/05/25 | 1,590 | 1,590 | 1,573 | 1,574 | 57,200 |
2023/05/24 | 1,581 | 1,597 | 1,577 | 1,587 | 32,300 |
2023/05/23 | 1,608 | 1,619 | 1,591 | 1,596 | 58,400 |
2023/05/22 | 1,573 | 1,593 | 1,561 | 1,593 | 30,300 |
2023/05/19 | 1,565 | 1,626 | 1,548 | 1,573 | 65,600 |
2023/05/18 | 1,585 | 1,591 | 1,554 | 1,565 | 68,600 |
2023/05/17 | 1,586 | 1,590 | 1,574 | 1,581 | 31,700 |
2023/05/16 | 1,584 | 1,585 | 1,571 | 1,585 | 39,500 |
2023/05/15 | 1,599 | 1,607 | 1,579 | 1,580 | 37,300 |
2023/05/12 | 1,616 | 1,618 | 1,600 | 1,608 | 28,100 |
2023/05/11 | 1,631 | 1,631 | 1,608 | 1,616 | 37,300 |
2023/05/10 | 1,642 | 1,644 | 1,628 | 1,631 | 34,600 |
2023/05/09 | 1,622 | 1,640 | 1,620 | 1,635 | 31,200 |
2023/05/08 | 1,590 | 1,622 | 1,590 | 1,622 | 22,400 |
2023/05/02 | 1,605 | 1,607 | 1,584 | 1,590 | 24,700 |
2023/05/01 | 1,625 | 1,626 | 1,596 | 1,605 | 41,500 |
2023/04/28 | 1,603 | 1,613 | 1,585 | 1,612 | 45,300 |
2023/04/27 | 1,564 | 1,591 | 1,564 | 1,590 | 24,000 |
2023/04/26 | 1,578 | 1,586 | 1,564 | 1,574 | 26,500 |
2023/04/25 | 1,630 | 1,632 | 1,580 | 1,582 | 49,900 |
2023/04/24 | 1,590 | 1,618 | 1,585 | 1,618 | 26,900 |
2023/04/21 | 1,585 | 1,603 | 1,585 | 1,586 | 28,900 |
2023/04/20 | 1,574 | 1,586 | 1,570 | 1,585 | 23,300 |
2023/04/19 | 1,585 | 1,585 | 1,562 | 1,574 | 28,300 |
2023/04/18 | 1,570 | 1,592 | 1,547 | 1,570 | 61,900 |
2023/04/17 | 1,516 | 1,551 | 1,516 | 1,550 | 33,900 |
2023/04/14 | 1,511 | 1,531 | 1,503 | 1,513 | 53,600 |
2023/04/13 | 1,503 | 1,521 | 1,503 | 1,516 | 28,400 |
2023/04/12 | 1,500 | 1,515 | 1,498 | 1,503 | 38,200 |
2023/04/11 | 1,486 | 1,510 | 1,486 | 1,498 | 30,800 |
2023/04/10 | 1,487 | 1,492 | 1,478 | 1,479 | 16,800 |
2023/04/07 | 1,463 | 1,498 | 1,463 | 1,476 | 40,500 |
2023/04/06 | 1,490 | 1,490 | 1,438 | 1,450 | 60,800 |
2023/04/05 | 1,526 | 1,534 | 1,503 | 1,503 | 33,300 |
2023/04/04 | 1,534 | 1,535 | 1,520 | 1,526 | 30,800 |
2023/04/03 | 1,517 | 1,538 | 1,507 | 1,535 | 20,300 |
2023/03/31 | 1,505 | 1,519 | 1,480 | 1,495 | 44,000 |
2023/03/30 | 1,482 | 1,510 | 1,482 | 1,510 | 27,800 |
2023/03/29 | 1,472 | 1,482 | 1,466 | 1,475 | 33,900 |
2023/03/28 | 1,460 | 1,470 | 1,448 | 1,468 | 18,200 |
2023/03/27 | 1,472 | 1,472 | 1,447 | 1,451 | 22,800 |
2023/03/24 | 1,471 | 1,476 | 1,459 | 1,466 | 20,800 |
2023/03/23 | 1,473 | 1,478 | 1,446 | 1,471 | 22,100 |
2023/03/22 | 1,450 | 1,474 | 1,443 | 1,469 | 28,500 |
2023/03/20 | 1,453 | 1,454 | 1,415 | 1,418 | 23,100 |
2023/03/17 | 1,440 | 1,456 | 1,437 | 1,453 | 21,400 |
2023/03/16 | 1,420 | 1,440 | 1,415 | 1,430 | 29,200 |
2023/03/15 | 1,432 | 1,476 | 1,432 | 1,462 | 26,400 |
2023/03/14 | 1,447 | 1,448 | 1,406 | 1,423 | 39,700 |
2023/03/13 | 1,509 | 1,509 | 1,451 | 1,475 | 63,700 |
2023/03/10 | 1,523 | 1,538 | 1,510 | 1,524 | 47,100 |
2023/03/09 | 1,529 | 1,539 | 1,520 | 1,539 | 27,400 |
2023/03/08 | 1,459 | 1,520 | 1,450 | 1,520 | 47,300 |
2023/03/07 | 1,470 | 1,489 | 1,469 | 1,471 | 66,800 |
2023/03/06 | 1,490 | 1,491 | 1,468 | 1,477 | 33,000 |
2023/03/03 | 1,429 | 1,484 | 1,428 | 1,479 | 59,700 |
2023/03/02 | 1,428 | 1,439 | 1,424 | 1,427 | 35,000 |
2023/03/01 | 1,410 | 1,427 | 1,405 | 1,424 | 33,500 |
2023/02/28 | 1,390 | 1,414 | 1,383 | 1,410 | 39,400 |
2023/02/27 | 1,375 | 1,386 | 1,374 | 1,382 | 18,900 |
2023/02/24 | 1,360 | 1,374 | 1,356 | 1,374 | 27,000 |
2023/02/22 | 1,350 | 1,356 | 1,345 | 1,356 | 16,500 |
2023/02/21 | 1,360 | 1,362 | 1,350 | 1,350 | 16,400 |
2023/02/20 | 1,344 | 1,356 | 1,340 | 1,352 | 20,400 |
2023/02/17 | 1,340 | 1,343 | 1,328 | 1,330 | 32,100 |
2023/02/16 | 1,351 | 1,354 | 1,341 | 1,346 | 19,900 |
2023/02/15 | 1,353 | 1,353 | 1,342 | 1,342 | 18,300 |
2023/02/14 | 1,349 | 1,351 | 1,342 | 1,344 | 22,100 |
2023/02/13 | 1,362 | 1,362 | 1,343 | 1,345 | 22,800 |
2023/02/10 | 1,374 | 1,377 | 1,360 | 1,368 | 23,600 |
2023/02/09 | 1,351 | 1,374 | 1,351 | 1,369 | 38,500 |
2023/02/08 | 1,348 | 1,355 | 1,343 | 1,351 | 12,800 |
2023/02/07 | 1,335 | 1,355 | 1,331 | 1,345 | 38,200 |
2023/02/06 | 1,330 | 1,331 | 1,321 | 1,330 | 22,600 |
2023/02/03 | 1,322 | 1,330 | 1,308 | 1,311 | 28,400 |
2023/02/02 | 1,330 | 1,336 | 1,313 | 1,321 | 18,200 |
2023/02/01 | 1,337 | 1,348 | 1,328 | 1,328 | 18,800 |
2023/01/31 | 1,332 | 1,337 | 1,325 | 1,326 | 17,400 |
2023/01/30 | 1,334 | 1,343 | 1,329 | 1,337 | 113,900 |
2023/01/27 | 1,326 | 1,339 | 1,325 | 1,335 | 25,900 |
2023/01/26 | 1,337 | 1,340 | 1,328 | 1,334 | 38,200 |
2023/01/25 | 1,324 | 1,334 | 1,317 | 1,326 | 37,300 |
2023/01/24 | 1,307 | 1,326 | 1,304 | 1,322 | 35,100 |
2023/01/23 | 1,313 | 1,315 | 1,301 | 1,314 | 29,700 |
2023/01/20 | 1,301 | 1,305 | 1,286 | 1,298 | 85,200 |
2023/01/19 | 1,312 | 1,312 | 1,283 | 1,286 | 87,900 |
2023/01/18 | 1,294 | 1,318 | 1,292 | 1,312 | 70,900 |
2023/01/17 | 1,290 | 1,312 | 1,276 | 1,294 | 100,600 |
2023/01/16 | 1,334 | 1,334 | 1,284 | 1,285 | 93,800 |
2023/01/13 | 1,345 | 1,360 | 1,341 | 1,343 | 129,400 |
2023/01/12 | 1,351 | 1,355 | 1,346 | 1,353 | 66,100 |
2023/01/11 | 1,340 | 1,357 | 1,339 | 1,350 | 42,600 |
2023/01/10 | 1,324 | 1,343 | 1,320 | 1,336 | 47,100 |
2023/01/06 | 1,309 | 1,328 | 1,303 | 1,319 | 45,100 |
2023/01/05 | 1,310 | 1,321 | 1,303 | 1,310 | 35,000 |
2023/01/04 | 1,325 | 1,325 | 1,307 | 1,313 | 30,200 |