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
2026/03/11 1,841 1,854 1,835 1,842 26,600
2026/03/10 1,823 1,840 1,813 1,831 48,700
2026/03/09 1,779 1,807 1,768 1,800 76,300
2026/03/06 1,835 1,844 1,820 1,829 36,400
2026/03/05 1,841 1,867 1,837 1,848 53,500
2026/03/04 1,830 1,840 1,770 1,801 116,100
2026/03/03 1,904 1,904 1,875 1,875 77,500
2026/03/02 1,900 1,922 1,880 1,917 49,900
2026/02/27 1,913 1,937 1,900 1,937 46,900
2026/02/26 1,864 1,902 1,859 1,899 81,000
2026/02/25 1,869 1,870 1,850 1,857 38,700
2026/02/24 1,860 1,869 1,841 1,869 49,700
2026/02/20 1,874 1,874 1,846 1,853 42,200
2026/02/19 1,869 1,873 1,858 1,869 31,600
2026/02/18 1,853 1,863 1,847 1,857 36,300
2026/02/17 1,855 1,858 1,840 1,853 42,900
2026/02/16 1,854 1,858 1,836 1,857 41,300
2026/02/13 1,880 1,882 1,833 1,845 63,700
2026/02/12 1,863 1,887 1,852 1,887 59,700
2026/02/10 1,842 1,868 1,838 1,848 65,300
2026/02/09 1,848 1,848 1,818 1,829 73,200
2026/02/06 1,808 1,820 1,792 1,820 47,200
2026/02/05 1,805 1,816 1,802 1,808 64,000
2026/02/04 1,779 1,794 1,771 1,785 43,600
2026/02/03 1,780 1,781 1,769 1,780 64,800
2026/02/02 1,801 1,811 1,770 1,770 81,700
2026/01/30 1,797 1,798 1,770 1,797 69,100
2026/01/29 1,795 1,800 1,762 1,781 153,100
2026/01/28 1,800 1,818 1,786 1,793 63,500
2026/01/27 1,798 1,835 1,796 1,818 73,800
2026/01/26 1,841 1,841 1,790 1,794 129,400
2026/01/23 1,843 1,878 1,843 1,874 84,800
2026/01/22 1,798 1,839 1,798 1,827 82,600
2026/01/21 1,769 1,794 1,766 1,793 79,300
2026/01/20 1,788 1,793 1,768 1,773 53,100
2026/01/19 1,807 1,811 1,781 1,793 50,900
2026/01/16 1,776 1,817 1,774 1,814 65,500
2026/01/15 1,775 1,782 1,761 1,778 75,600
2026/01/14 1,798 1,803 1,768 1,782 123,100
2026/01/13 1,840 1,840 1,800 1,809 77,700
2026/01/09 1,819 1,828 1,804 1,811 39,700
2026/01/08 1,803 1,821 1,801 1,816 31,100
2026/01/07 1,805 1,828 1,798 1,807 57,500
2026/01/06 1,766 1,805 1,766 1,804 53,200
2026/01/05 1,770 1,780 1,766 1,769 45,700

このページの先頭へ