ヱスビー食品(2805)の株価時系列情報
ヱスビー食品(2805)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 |
---|---|---|---|---|---|
2024/07/26 | 4,635 | 4,635 | 4,570 | 4,575 | 4,300 |
2024/07/25 | 4,630 | 4,630 | 4,610 | 4,615 | 1,300 |
2024/07/24 | 4,680 | 4,680 | 4,630 | 4,630 | 3,400 |
2024/07/23 | 4,655 | 4,680 | 4,645 | 4,680 | 4,900 |
2024/07/22 | 4,665 | 4,665 | 4,645 | 4,645 | 2,800 |
2024/07/19 | 4,655 | 4,665 | 4,625 | 4,665 | 3,200 |
2024/07/18 | 4,630 | 4,665 | 4,620 | 4,650 | 8,700 |
2024/07/17 | 4,630 | 4,630 | 4,610 | 4,630 | 2,700 |
2024/07/16 | 4,585 | 4,640 | 4,585 | 4,635 | 3,800 |
2024/07/12 | 4,605 | 4,630 | 4,545 | 4,575 | 8,300 |
2024/07/11 | 4,625 | 4,670 | 4,605 | 4,605 | 5,800 |
2024/07/10 | 4,660 | 4,675 | 4,650 | 4,650 | 2,900 |
2024/07/09 | 4,650 | 4,650 | 4,610 | 4,650 | 2,300 |
2024/07/08 | 4,625 | 4,650 | 4,610 | 4,650 | 3,500 |
2024/07/05 | 4,635 | 4,635 | 4,575 | 4,625 | 10,000 |
2024/07/04 | 4,560 | 4,640 | 4,555 | 4,635 | 6,700 |
2024/07/03 | 4,635 | 4,695 | 4,550 | 4,555 | 14,300 |
2024/07/02 | 4,575 | 4,630 | 4,570 | 4,610 | 16,400 |
2024/07/01 | 4,550 | 4,570 | 4,545 | 4,570 | 9,600 |
2024/06/28 | 4,530 | 4,545 | 4,475 | 4,540 | 6,100 |
2024/06/27 | 4,525 | 4,550 | 4,520 | 4,520 | 5,100 |
2024/06/26 | 4,530 | 4,530 | 4,500 | 4,520 | 2,500 |
2024/06/25 | 4,470 | 4,550 | 4,470 | 4,495 | 24,700 |
2024/06/24 | 4,455 | 4,490 | 4,455 | 4,465 | 5,700 |
2024/06/21 | 4,430 | 4,490 | 4,425 | 4,455 | 5,500 |
2024/06/20 | 4,420 | 4,430 | 4,420 | 4,430 | 900 |
2024/06/19 | 4,425 | 4,430 | 4,415 | 4,420 | 2,100 |
2024/06/18 | 4,390 | 4,435 | 4,390 | 4,425 | 4,000 |
2024/06/17 | 4,375 | 4,440 | 4,375 | 4,390 | 6,900 |
2024/06/14 | 4,365 | 4,405 | 4,365 | 4,375 | 4,900 |
2024/06/13 | 4,390 | 4,405 | 4,360 | 4,365 | 3,600 |
2024/06/12 | 4,440 | 4,440 | 4,400 | 4,405 | 2,700 |
2024/06/11 | 4,435 | 4,450 | 4,430 | 4,430 | 2,300 |
2024/06/10 | 4,440 | 4,445 | 4,410 | 4,435 | 2,800 |
2024/06/07 | 4,410 | 4,435 | 4,395 | 4,425 | 3,400 |
2024/06/06 | 4,470 | 4,470 | 4,375 | 4,410 | 8,500 |
2024/06/05 | 4,470 | 4,495 | 4,460 | 4,460 | 3,500 |
2024/06/04 | 4,445 | 4,500 | 4,445 | 4,470 | 5,700 |
2024/06/03 | 4,455 | 4,470 | 4,445 | 4,445 | 2,500 |
2024/05/31 | 4,480 | 4,490 | 4,455 | 4,455 | 7,500 |
2024/05/30 | 4,455 | 4,465 | 4,450 | 4,465 | 1,700 |
2024/05/29 | 4,450 | 4,470 | 4,445 | 4,450 | 2,200 |
2024/05/28 | 4,500 | 4,500 | 4,435 | 4,445 | 6,900 |
2024/05/27 | 4,460 | 4,505 | 4,430 | 4,500 | 11,600 |
2024/05/24 | 4,445 | 4,490 | 4,445 | 4,460 | 3,600 |
2024/05/23 | 4,500 | 4,500 | 4,400 | 4,445 | 10,300 |
2024/05/22 | 4,475 | 4,500 | 4,460 | 4,500 | 4,300 |
2024/05/21 | 4,480 | 4,505 | 4,460 | 4,475 | 13,200 |
2024/05/20 | 4,495 | 4,500 | 4,415 | 4,480 | 13,600 |
2024/05/17 | 4,500 | 4,530 | 4,485 | 4,500 | 3,400 |
2024/05/16 | 4,545 | 4,545 | 4,470 | 4,515 | 7,400 |
2024/05/15 | 4,550 | 4,555 | 4,530 | 4,555 | 1,600 |
2024/05/14 | 4,495 | 4,550 | 4,495 | 4,550 | 5,500 |
2024/05/13 | 4,475 | 4,525 | 4,375 | 4,525 | 18,600 |
2024/05/10 | 4,505 | 4,535 | 4,500 | 4,520 | 6,300 |
2024/05/09 | 4,490 | 4,510 | 4,465 | 4,505 | 2,900 |
2024/05/08 | 4,500 | 4,525 | 4,465 | 4,490 | 3,900 |
2024/05/07 | 4,500 | 4,520 | 4,465 | 4,520 | 5,800 |
2024/05/02 | 4,535 | 4,535 | 4,495 | 4,505 | 4,600 |
2024/05/01 | 4,535 | 4,535 | 4,525 | 4,535 | 3,900 |
2024/04/30 | 4,530 | 4,545 | 4,500 | 4,545 | 3,500 |
2024/04/26 | 4,490 | 4,540 | 4,490 | 4,530 | 3,500 |
2024/04/25 | 4,520 | 4,530 | 4,510 | 4,510 | 1,800 |
2024/04/24 | 4,530 | 4,535 | 4,490 | 4,520 | 4,300 |
2024/04/23 | 4,530 | 4,535 | 4,480 | 4,505 | 1,400 |
2024/04/22 | 4,510 | 4,530 | 4,480 | 4,530 | 3,700 |
2024/04/19 | 4,530 | 4,545 | 4,450 | 4,455 | 4,800 |
2024/04/18 | 4,515 | 4,545 | 4,500 | 4,535 | 4,800 |
2024/04/17 | 4,525 | 4,535 | 4,450 | 4,515 | 5,800 |
2024/04/16 | 4,525 | 4,530 | 4,505 | 4,525 | 2,800 |
2024/04/15 | 4,475 | 4,545 | 4,475 | 4,520 | 4,900 |
2024/04/12 | 4,490 | 4,560 | 4,470 | 4,520 | 35,700 |
2024/04/11 | 4,490 | 4,490 | 4,450 | 4,490 | 2,000 |
2024/04/10 | 4,515 | 4,525 | 4,490 | 4,495 | 4,800 |
2024/04/09 | 4,470 | 4,520 | 4,470 | 4,515 | 4,200 |
2024/04/08 | 4,465 | 4,520 | 4,465 | 4,465 | 7,700 |
2024/04/05 | 4,465 | 4,505 | 4,440 | 4,465 | 10,700 |
2024/04/04 | 4,435 | 4,520 | 4,410 | 4,455 | 18,100 |
2024/04/03 | 4,350 | 4,420 | 4,305 | 4,390 | 13,000 |
2024/04/02 | 4,400 | 4,415 | 4,345 | 4,390 | 11,700 |
2024/04/01 | 4,410 | 4,435 | 4,380 | 4,400 | 9,400 |
2024/03/29 | 4,400 | 4,435 | 4,400 | 4,410 | 4,800 |
2024/03/28 | 4,480 | 4,480 | 4,400 | 4,405 | 14,700 |
2024/03/27 | 4,480 | 4,535 | 4,480 | 4,520 | 14,000 |
2024/03/26 | 4,500 | 4,520 | 4,475 | 4,510 | 8,600 |
2024/03/25 | 4,470 | 4,520 | 4,440 | 4,500 | 11,300 |
2024/03/22 | 4,425 | 4,485 | 4,405 | 4,470 | 13,200 |
2024/03/21 | 4,375 | 4,425 | 4,350 | 4,425 | 11,200 |
2024/03/19 | 4,360 | 4,370 | 4,300 | 4,325 | 10,600 |
2024/03/18 | 4,380 | 4,390 | 4,330 | 4,355 | 7,100 |
2024/03/15 | 4,365 | 4,380 | 4,345 | 4,360 | 7,200 |
2024/03/14 | 4,340 | 4,370 | 4,330 | 4,340 | 6,100 |
2024/03/13 | 4,325 | 4,375 | 4,325 | 4,360 | 9,700 |
2024/03/12 | 4,315 | 4,370 | 4,300 | 4,355 | 9,200 |
2024/03/11 | 4,285 | 4,335 | 4,265 | 4,335 | 17,300 |
2024/03/08 | 4,295 | 4,320 | 4,270 | 4,320 | 10,500 |
2024/03/07 | 4,310 | 4,330 | 4,265 | 4,310 | 6,500 |
2024/03/06 | 4,305 | 4,335 | 4,305 | 4,310 | 3,900 |
2024/03/05 | 4,340 | 4,340 | 4,300 | 4,305 | 7,100 |
2024/03/04 | 4,380 | 4,395 | 4,320 | 4,330 | 8,500 |
2024/03/01 | 4,365 | 4,400 | 4,350 | 4,375 | 11,100 |
2024/02/29 | 4,345 | 4,430 | 4,335 | 4,430 | 6,600 |
2024/02/28 | 4,345 | 4,380 | 4,335 | 4,355 | 5,100 |
2024/02/27 | 4,360 | 4,370 | 4,340 | 4,340 | 3,700 |
2024/02/26 | 4,390 | 4,410 | 4,310 | 4,340 | 11,100 |
2024/02/22 | 4,440 | 4,460 | 4,385 | 4,385 | 8,600 |
2024/02/21 | 4,365 | 4,450 | 4,360 | 4,440 | 9,200 |
2024/02/20 | 4,400 | 4,435 | 4,375 | 4,375 | 6,000 |
2024/02/19 | 4,355 | 4,400 | 4,325 | 4,395 | 8,400 |
2024/02/16 | 4,260 | 4,340 | 4,260 | 4,305 | 12,800 |
2024/02/15 | 4,405 | 4,410 | 4,215 | 4,250 | 22,300 |
2024/02/14 | 4,495 | 4,495 | 4,355 | 4,385 | 11,500 |
2024/02/13 | 4,480 | 4,550 | 4,460 | 4,510 | 18,700 |
2024/02/09 | 4,325 | 4,450 | 4,320 | 4,415 | 30,000 |
2024/02/08 | 4,335 | 4,350 | 4,260 | 4,330 | 24,300 |
2024/02/07 | 4,320 | 4,340 | 4,285 | 4,320 | 12,800 |
2024/02/06 | 4,310 | 4,320 | 4,275 | 4,300 | 11,300 |
2024/02/05 | 4,400 | 4,420 | 4,265 | 4,310 | 38,500 |
2024/02/02 | 4,400 | 4,575 | 4,260 | 4,340 | 177,800 |
2024/02/01 | 4,275 | 4,280 | 4,220 | 4,255 | 24,100 |
2024/01/31 | 4,270 | 4,270 | 4,230 | 4,245 | 10,700 |
2024/01/30 | 4,280 | 4,285 | 4,245 | 4,270 | 14,500 |
2024/01/29 | 4,275 | 4,290 | 4,275 | 4,275 | 2,100 |
2024/01/26 | 4,275 | 4,290 | 4,265 | 4,275 | 3,300 |
2024/01/25 | 4,270 | 4,290 | 4,265 | 4,275 | 1,500 |
2024/01/24 | 4,285 | 4,295 | 4,260 | 4,260 | 4,200 |
2024/01/23 | 4,280 | 4,315 | 4,200 | 4,285 | 10,400 |
2024/01/22 | 4,300 | 4,300 | 4,250 | 4,275 | 5,200 |
2024/01/19 | 4,270 | 4,295 | 4,265 | 4,275 | 6,000 |
2024/01/18 | 4,245 | 4,280 | 4,235 | 4,270 | 10,400 |
2024/01/17 | 4,210 | 4,235 | 4,210 | 4,225 | 2,900 |
2024/01/16 | 4,175 | 4,225 | 4,175 | 4,210 | 6,900 |
2024/01/15 | 4,190 | 4,215 | 4,170 | 4,180 | 5,500 |
2024/01/12 | 4,200 | 4,245 | 4,190 | 4,190 | 13,200 |
2024/01/11 | 4,190 | 4,200 | 4,180 | 4,195 | 4,600 |
2024/01/10 | 4,185 | 4,200 | 4,180 | 4,190 | 4,100 |
2024/01/09 | 4,200 | 4,200 | 4,175 | 4,185 | 4,800 |
2024/01/05 | 4,165 | 4,180 | 4,150 | 4,175 | 3,800 |
2024/01/04 | 4,185 | 4,185 | 4,110 | 4,165 | 8,500 |
2023/12/29 | 4,200 | 4,200 | 4,140 | 4,140 | 4,200 |
2023/12/28 | 4,125 | 4,210 | 4,110 | 4,200 | 10,000 |
2023/12/27 | 4,110 | 4,125 | 4,060 | 4,105 | 7,600 |
2023/12/26 | 4,100 | 4,140 | 4,100 | 4,120 | 4,500 |
2023/12/25 | 4,140 | 4,140 | 4,085 | 4,090 | 7,700 |
2023/12/22 | 4,120 | 4,140 | 4,120 | 4,140 | 4,400 |
2023/12/21 | 4,065 | 4,120 | 4,060 | 4,120 | 5,300 |
2023/12/20 | 4,110 | 4,130 | 4,060 | 4,110 | 7,100 |
2023/12/19 | 4,095 | 4,110 | 4,060 | 4,110 | 2,800 |
2023/12/18 | 4,060 | 4,115 | 4,025 | 4,095 | 11,200 |
2023/12/15 | 4,130 | 4,130 | 4,090 | 4,100 | 4,600 |
2023/12/14 | 4,080 | 4,145 | 4,080 | 4,130 | 12,800 |
2023/12/13 | 4,055 | 4,080 | 4,050 | 4,070 | 5,200 |
2023/12/12 | 4,030 | 4,060 | 4,025 | 4,055 | 5,800 |
2023/12/11 | 4,030 | 4,040 | 4,015 | 4,030 | 3,500 |
2023/12/08 | 4,010 | 4,040 | 4,010 | 4,020 | 11,000 |
2023/12/07 | 3,995 | 4,015 | 3,995 | 4,010 | 2,300 |
2023/12/06 | 4,010 | 4,015 | 4,005 | 4,010 | 1,500 |
2023/12/05 | 4,010 | 4,015 | 3,995 | 4,010 | 3,100 |
2023/12/04 | 4,010 | 4,025 | 3,985 | 4,015 | 3,800 |
2023/12/01 | 4,000 | 4,020 | 3,995 | 4,005 | 1,900 |
2023/11/30 | 3,965 | 4,020 | 3,965 | 3,995 | 7,200 |
2023/11/29 | 3,975 | 3,990 | 3,955 | 3,985 | 5,200 |
2023/11/28 | 3,980 | 3,985 | 3,955 | 3,975 | 1,600 |
2023/11/27 | 3,985 | 3,985 | 3,950 | 3,950 | 5,300 |
2023/11/24 | 3,970 | 3,980 | 3,970 | 3,980 | 3,300 |
2023/11/22 | 3,970 | 3,980 | 3,960 | 3,970 | 4,500 |
2023/11/21 | 3,975 | 3,995 | 3,965 | 3,975 | 3,500 |
2023/11/20 | 3,995 | 3,995 | 3,960 | 3,970 | 5,700 |
2023/11/17 | 4,000 | 4,015 | 3,975 | 3,975 | 3,200 |
2023/11/16 | 4,000 | 4,010 | 3,985 | 4,005 | 6,100 |
2023/11/15 | 3,990 | 4,020 | 3,980 | 4,000 | 8,900 |
2023/11/14 | 3,990 | 3,995 | 3,980 | 3,990 | 4,700 |
2023/11/13 | 3,980 | 3,995 | 3,970 | 3,975 | 7,300 |
2023/11/10 | 3,940 | 3,965 | 3,925 | 3,965 | 7,000 |
2023/11/09 | 4,010 | 4,010 | 3,935 | 3,940 | 8,400 |
2023/11/08 | 4,015 | 4,015 | 3,950 | 4,015 | 8,200 |
2023/11/07 | 3,950 | 4,010 | 3,950 | 4,010 | 17,100 |
2023/11/06 | 3,910 | 3,940 | 3,880 | 3,940 | 9,500 |
2023/11/02 | 3,905 | 3,905 | 3,855 | 3,875 | 7,300 |
2023/11/01 | 3,800 | 3,900 | 3,790 | 3,880 | 26,400 |
2023/10/31 | 3,890 | 3,970 | 3,890 | 3,970 | 11,500 |
2023/10/30 | 3,890 | 3,900 | 3,880 | 3,890 | 2,100 |
2023/10/27 | 3,860 | 3,900 | 3,860 | 3,890 | 5,200 |
2023/10/26 | 3,870 | 3,875 | 3,855 | 3,860 | 1,800 |
2023/10/25 | 3,850 | 3,870 | 3,840 | 3,855 | 3,700 |
2023/10/24 | 3,845 | 3,845 | 3,810 | 3,835 | 4,500 |
2023/10/23 | 3,845 | 3,875 | 3,825 | 3,845 | 5,000 |
2023/10/20 | 3,815 | 3,845 | 3,815 | 3,845 | 1,100 |
2023/10/19 | 3,820 | 3,830 | 3,790 | 3,790 | 3,300 |
2023/10/18 | 3,840 | 3,845 | 3,795 | 3,820 | 2,800 |
2023/10/17 | 3,845 | 3,850 | 3,775 | 3,845 | 4,500 |
2023/10/16 | 3,780 | 3,840 | 3,780 | 3,810 | 4,000 |
2023/10/13 | 3,815 | 3,840 | 3,755 | 3,795 | 4,200 |
2023/10/12 | 3,835 | 3,840 | 3,800 | 3,800 | 2,200 |
2023/10/11 | 3,885 | 3,885 | 3,810 | 3,825 | 2,400 |
2023/10/10 | 3,845 | 3,885 | 3,825 | 3,855 | 5,500 |
2023/10/06 | 3,775 | 3,830 | 3,775 | 3,815 | 5,900 |
2023/10/05 | 3,730 | 3,835 | 3,730 | 3,805 | 5,700 |
2023/10/04 | 3,765 | 3,815 | 3,710 | 3,720 | 9,200 |
2023/10/03 | 3,870 | 3,870 | 3,725 | 3,855 | 16,900 |