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
2026/06/11 1,577 1,582 1,555 1,582 83,600
2026/06/10 1,568 1,579 1,564 1,579 58,800
2026/06/09 1,572 1,587 1,561 1,569 60,000
2026/06/08 1,570 1,583 1,558 1,571 92,100
2026/06/05 1,566 1,588 1,566 1,575 61,200
2026/06/04 1,560 1,565 1,550 1,552 49,400
2026/06/03 1,573 1,577 1,562 1,569 92,300
2026/06/02 1,580 1,587 1,562 1,576 97,200
2026/06/01 1,619 1,619 1,581 1,586 129,300
2026/05/29 1,621 1,639 1,621 1,630 75,500
2026/05/28 1,604 1,620 1,592 1,620 195,600
2026/05/27 1,662 1,665 1,649 1,651 135,000
2026/05/26 1,651 1,655 1,639 1,652 75,300
2026/05/25 1,660 1,660 1,646 1,651 86,400
2026/05/22 1,656 1,658 1,645 1,652 60,900
2026/05/21 1,658 1,665 1,653 1,654 80,100
2026/05/20 1,670 1,670 1,642 1,650 145,200
2026/05/19 1,667 1,678 1,661 1,674 91,800
2026/05/18 1,666 1,667 1,647 1,652 85,100
2026/05/15 1,660 1,677 1,652 1,657 66,500
2026/05/14 1,668 1,669 1,652 1,653 100,700
2026/05/13 1,677 1,679 1,666 1,668 96,300
2026/05/12 1,681 1,683 1,668 1,672 121,300
2026/05/11 1,685 1,698 1,680 1,680 56,500
2026/05/08 1,694 1,698 1,680 1,684 79,600
2026/05/07 1,698 1,704 1,686 1,698 44,500
2026/05/01 1,695 1,695 1,676 1,683 50,300
2026/04/30 1,691 1,698 1,680 1,695 114,800
2026/04/28 1,681 1,707 1,679 1,707 67,300
2026/04/27 1,681 1,691 1,674 1,681 70,800
2026/04/24 1,701 1,705 1,684 1,684 67,300
2026/04/23 1,711 1,720 1,692 1,701 97,500
2026/04/22 1,722 1,726 1,707 1,709 60,600
2026/04/21 1,732 1,735 1,720 1,721 41,500
2026/04/20 1,744 1,744 1,720 1,722 69,600
2026/04/17 1,746 1,753 1,737 1,737 39,300
2026/04/16 1,768 1,768 1,746 1,748 48,700
2026/04/15 1,752 1,769 1,748 1,757 42,300
2026/04/14 1,762 1,768 1,732 1,734 108,400
2026/04/13 1,797 1,797 1,764 1,767 51,200
2026/04/10 1,806 1,810 1,783 1,786 41,200
2026/04/09 1,821 1,831 1,801 1,804 27,700
2026/04/08 1,813 1,837 1,809 1,821 54,600
2026/04/07 1,795 1,804 1,789 1,793 30,300
2026/04/06 1,791 1,795 1,780 1,789 26,400
2026/04/03 1,784 1,784 1,768 1,776 21,600
2026/03/27 1,780 1,796 1,771 1,791 54,100
2026/03/26 1,778 1,784 1,758 1,770 43,500
2026/03/25 1,768 1,782 1,767 1,775 51,600
2026/03/24 1,755 1,770 1,743 1,754 39,300
2026/03/23 1,752 1,752 1,720 1,720 82,500
2026/03/19 1,801 1,805 1,769 1,769 58,200
2026/03/18 1,802 1,828 1,798 1,828 35,900
2026/03/17 1,789 1,804 1,786 1,787 46,100
2026/03/16 1,779 1,802 1,777 1,789 31,800
2026/03/13 1,779 1,802 1,779 1,780 38,300
2026/03/12 1,835 1,835 1,795 1,804 49,500
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