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
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

このページの先頭へ