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 |
|---|---|---|---|---|---|
| 2026/02/03 | 4,310 | 4,465 | 4,290 | 4,420 | 60,600 |
| 2026/02/02 | 4,405 | 4,455 | 4,270 | 4,345 | 88,100 |
| 2026/01/30 | 4,300 | 4,580 | 4,215 | 4,370 | 83,000 |
| 2026/01/29 | 4,415 | 4,415 | 4,310 | 4,310 | 27,700 |
| 2026/01/28 | 4,490 | 4,490 | 4,325 | 4,390 | 34,200 |
| 2026/01/27 | 4,505 | 4,515 | 4,440 | 4,490 | 43,300 |
| 2026/01/26 | 4,355 | 4,510 | 4,355 | 4,470 | 62,900 |
| 2026/01/23 | 4,410 | 4,415 | 4,365 | 4,410 | 21,400 |
| 2026/01/22 | 4,350 | 4,430 | 4,350 | 4,410 | 47,800 |
| 2026/01/21 | 4,380 | 4,410 | 4,320 | 4,350 | 32,200 |
| 2026/01/20 | 4,465 | 4,480 | 4,305 | 4,345 | 48,300 |
| 2026/01/19 | 4,050 | 4,485 | 4,050 | 4,460 | 124,700 |
| 2026/01/16 | 4,050 | 4,070 | 4,030 | 4,050 | 19,900 |
| 2026/01/15 | 4,000 | 4,045 | 4,000 | 4,035 | 22,700 |
| 2026/01/14 | 4,020 | 4,040 | 3,985 | 4,000 | 17,800 |
| 2026/01/13 | 3,960 | 4,035 | 3,960 | 4,035 | 26,800 |
| 2026/01/09 | 4,005 | 4,005 | 3,940 | 3,940 | 16,400 |
| 2026/01/08 | 3,970 | 4,000 | 3,945 | 3,995 | 12,200 |
| 2026/01/07 | 3,955 | 4,000 | 3,955 | 3,985 | 10,900 |
| 2026/01/06 | 3,970 | 4,020 | 3,950 | 4,010 | 21,000 |
| 2026/01/05 | 4,040 | 4,040 | 3,945 | 3,980 | 23,000 |
| 2025/12/30 | 3,965 | 4,035 | 3,965 | 4,030 | 26,400 |
| 2025/12/29 | 3,960 | 3,965 | 3,905 | 3,965 | 20,700 |
| 2025/12/26 | 3,920 | 3,940 | 3,890 | 3,930 | 18,400 |
| 2025/12/25 | 3,890 | 3,940 | 3,870 | 3,940 | 18,400 |
| 2025/12/24 | 3,940 | 3,965 | 3,885 | 3,885 | 16,600 |
| 2025/12/23 | 3,940 | 3,960 | 3,905 | 3,920 | 14,500 |
| 2025/12/22 | 3,970 | 3,975 | 3,900 | 3,900 | 20,400 |
| 2025/12/19 | 3,890 | 3,975 | 3,860 | 3,940 | 66,700 |
| 2025/12/18 | 3,815 | 3,900 | 3,815 | 3,850 | 17,500 |
| 2025/12/17 | 3,820 | 3,885 | 3,800 | 3,845 | 32,900 |
| 2025/12/16 | 3,725 | 3,950 | 3,705 | 3,890 | 68,500 |
| 2025/12/15 | 3,705 | 3,740 | 3,680 | 3,720 | 25,000 |
| 2025/12/12 | 3,735 | 3,735 | 3,655 | 3,700 | 27,600 |
| 2025/12/11 | 3,615 | 3,765 | 3,600 | 3,705 | 52,400 |
| 2025/12/10 | 3,645 | 3,665 | 3,580 | 3,600 | 14,800 |
| 2025/12/09 | 3,575 | 3,625 | 3,545 | 3,610 | 31,000 |
| 2025/12/08 | 3,520 | 3,580 | 3,520 | 3,575 | 21,400 |
| 2025/12/05 | 3,500 | 3,540 | 3,500 | 3,520 | 17,100 |
| 2025/12/04 | 3,550 | 3,560 | 3,500 | 3,500 | 13,500 |
| 2025/12/03 | 3,530 | 3,575 | 3,485 | 3,545 | 23,100 |
| 2025/12/02 | 3,550 | 3,550 | 3,500 | 3,510 | 15,200 |
| 2025/12/01 | 3,565 | 3,580 | 3,535 | 3,545 | 16,400 |
| 2025/11/28 | 3,590 | 3,600 | 3,560 | 3,575 | 12,600 |
| 2025/11/27 | 3,510 | 3,590 | 3,510 | 3,590 | 18,900 |
| 2025/11/26 | 3,520 | 3,530 | 3,490 | 3,510 | 16,000 |
| 2025/11/25 | 3,510 | 3,515 | 3,470 | 3,490 | 20,900 |
| 2025/11/21 | 3,460 | 3,500 | 3,445 | 3,500 | 11,700 |
| 2025/11/20 | 3,435 | 3,495 | 3,415 | 3,480 | 26,500 |
| 2025/11/19 | 3,370 | 3,425 | 3,360 | 3,405 | 18,000 |
| 2025/11/18 | 3,425 | 3,445 | 3,365 | 3,365 | 9,400 |
| 2025/11/17 | 3,420 | 3,440 | 3,380 | 3,425 | 16,900 |
| 2025/11/14 | 3,505 | 3,505 | 3,405 | 3,415 | 28,700 |
| 2025/11/13 | 3,445 | 3,530 | 3,420 | 3,505 | 46,200 |
| 2025/11/12 | 3,360 | 3,450 | 3,360 | 3,450 | 24,100 |
| 2025/11/11 | 3,330 | 3,360 | 3,305 | 3,360 | 8,200 |
| 2025/11/10 | 3,350 | 3,375 | 3,330 | 3,350 | 8,200 |
| 2025/11/07 | 3,315 | 3,360 | 3,310 | 3,345 | 12,200 |
| 2025/11/06 | 3,280 | 3,320 | 3,270 | 3,315 | 11,200 |
| 2025/11/05 | 3,370 | 3,370 | 3,245 | 3,265 | 27,700 |
| 2025/11/04 | 3,345 | 3,430 | 3,335 | 3,335 | 40,600 |
| 2025/10/31 | 3,215 | 3,350 | 3,200 | 3,335 | 58,300 |
| 2025/10/30 | 3,160 | 3,240 | 3,155 | 3,200 | 28,400 |
| 2025/10/29 | 3,225 | 3,235 | 3,165 | 3,170 | 17,000 |
| 2025/10/28 | 3,310 | 3,310 | 3,225 | 3,225 | 21,200 |
| 2025/10/27 | 3,260 | 3,310 | 3,245 | 3,295 | 13,100 |
| 2025/10/24 | 3,270 | 3,280 | 3,240 | 3,260 | 14,800 |
| 2025/10/23 | 3,280 | 3,295 | 3,225 | 3,255 | 37,500 |
| 2025/10/22 | 3,335 | 3,345 | 3,275 | 3,295 | 24,900 |
| 2025/10/21 | 3,250 | 3,350 | 3,250 | 3,315 | 33,700 |
| 2025/10/20 | 3,270 | 3,295 | 3,215 | 3,260 | 28,800 |
| 2025/10/17 | 3,225 | 3,275 | 3,225 | 3,260 | 11,300 |
| 2025/10/16 | 3,225 | 3,270 | 3,225 | 3,255 | 15,600 |
| 2025/10/15 | 3,265 | 3,265 | 3,205 | 3,205 | 13,800 |
| 2025/10/14 | 3,225 | 3,255 | 3,185 | 3,225 | 14,300 |
| 2025/10/10 | 3,285 | 3,285 | 3,225 | 3,250 | 19,000 |
| 2025/10/09 | 3,365 | 3,365 | 3,290 | 3,305 | 13,200 |
| 2025/10/08 | 3,355 | 3,395 | 3,355 | 3,365 | 12,000 |
| 2025/10/07 | 3,340 | 3,400 | 3,310 | 3,400 | 21,600 |
| 2025/10/06 | 3,340 | 3,350 | 3,305 | 3,340 | 14,100 |
| 2025/10/03 | 3,280 | 3,315 | 3,280 | 3,305 | 13,700 |
| 2025/10/02 | 3,280 | 3,340 | 3,260 | 3,280 | 21,500 |
| 2025/10/01 | 3,390 | 3,395 | 3,285 | 3,290 | 26,100 |
| 2025/09/30 | 3,445 | 3,445 | 3,390 | 3,400 | 8,700 |
| 2025/09/29 | 3,420 | 3,485 | 3,395 | 3,445 | 32,100 |
| 2025/09/26 | 3,465 | 3,480 | 3,440 | 3,480 | 27,700 |
| 2025/09/25 | 3,445 | 3,470 | 3,440 | 3,465 | 15,000 |
| 2025/09/24 | 3,410 | 3,480 | 3,380 | 3,455 | 25,500 |
| 2025/09/22 | 3,380 | 3,415 | 3,380 | 3,405 | 26,000 |
| 2025/09/19 | 3,400 | 3,415 | 3,355 | 3,370 | 28,500 |
| 2025/09/18 | 3,455 | 3,455 | 3,395 | 3,415 | 21,500 |
| 2025/09/17 | 3,455 | 3,455 | 3,415 | 3,435 | 25,700 |
| 2025/09/16 | 3,480 | 3,480 | 3,445 | 3,455 | 14,500 |
| 2025/09/12 | 3,495 | 3,495 | 3,455 | 3,475 | 13,500 |
| 2025/09/11 | 3,475 | 3,475 | 3,435 | 3,475 | 22,400 |
| 2025/09/10 | 3,435 | 3,490 | 3,435 | 3,470 | 15,800 |
| 2025/09/09 | 3,410 | 3,530 | 3,395 | 3,495 | 39,300 |
| 2025/09/08 | 3,430 | 3,430 | 3,385 | 3,430 | 12,700 |
| 2025/09/05 | 3,425 | 3,455 | 3,395 | 3,395 | 18,400 |
| 2025/09/04 | 3,415 | 3,455 | 3,385 | 3,440 | 22,600 |
| 2025/09/03 | 3,420 | 3,430 | 3,360 | 3,415 | 19,300 |
| 2025/09/02 | 3,385 | 3,450 | 3,355 | 3,420 | 19,500 |
| 2025/09/01 | 3,420 | 3,455 | 3,390 | 3,400 | 19,500 |
| 2025/08/29 | 3,370 | 3,445 | 3,350 | 3,410 | 39,600 |
| 2025/08/28 | 3,255 | 3,410 | 3,220 | 3,370 | 68,000 |
| 2025/08/27 | 3,270 | 3,325 | 3,265 | 3,265 | 55,400 |
| 2025/08/26 | 3,180 | 3,235 | 3,165 | 3,235 | 23,600 |
| 2025/08/25 | 3,180 | 3,215 | 3,165 | 3,195 | 29,400 |
| 2025/08/22 | 3,165 | 3,175 | 3,150 | 3,165 | 9,200 |
| 2025/08/21 | 3,180 | 3,190 | 3,165 | 3,165 | 10,900 |
| 2025/08/20 | 3,145 | 3,215 | 3,120 | 3,180 | 53,400 |
| 2025/08/19 | 3,070 | 3,135 | 3,060 | 3,135 | 29,100 |
| 2025/08/18 | 3,105 | 3,105 | 3,075 | 3,080 | 22,500 |
| 2025/08/15 | 3,105 | 3,120 | 3,065 | 3,085 | 29,900 |
| 2025/08/14 | 3,120 | 3,150 | 3,100 | 3,120 | 25,900 |
| 2025/08/13 | 3,170 | 3,170 | 3,125 | 3,145 | 22,800 |
| 2025/08/12 | 3,140 | 3,175 | 3,140 | 3,150 | 13,700 |
| 2025/08/08 | 3,165 | 3,170 | 3,150 | 3,160 | 14,900 |
| 2025/08/07 | 3,190 | 3,215 | 3,165 | 3,165 | 11,500 |
| 2025/08/06 | 3,195 | 3,245 | 3,100 | 3,200 | 75,600 |
| 2025/08/05 | 3,075 | 3,285 | 3,060 | 3,230 | 79,300 |
| 2025/08/04 | 3,020 | 3,095 | 3,015 | 3,060 | 82,900 |
| 2025/08/01 | 3,025 | 3,070 | 3,000 | 3,055 | 87,500 |
| 2025/07/31 | 3,195 | 3,200 | 2,981 | 3,015 | 158,700 |
| 2025/07/30 | 3,120 | 3,190 | 3,120 | 3,185 | 24,500 |
| 2025/07/29 | 3,170 | 3,180 | 3,110 | 3,115 | 36,900 |
| 2025/07/28 | 3,155 | 3,190 | 3,140 | 3,170 | 29,300 |
| 2025/07/25 | 3,200 | 3,210 | 3,160 | 3,175 | 21,100 |
| 2025/07/24 | 3,180 | 3,240 | 3,170 | 3,200 | 38,900 |
| 2025/07/23 | 3,130 | 3,200 | 3,120 | 3,180 | 31,400 |
| 2025/07/22 | 3,150 | 3,165 | 3,130 | 3,130 | 14,200 |
| 2025/07/18 | 3,155 | 3,175 | 3,100 | 3,150 | 27,500 |
| 2025/07/17 | 3,155 | 3,155 | 3,110 | 3,125 | 10,600 |
| 2025/07/16 | 3,110 | 3,155 | 3,070 | 3,155 | 28,800 |
| 2025/07/15 | 3,150 | 3,170 | 3,125 | 3,130 | 16,600 |
| 2025/07/14 | 3,165 | 3,205 | 3,140 | 3,150 | 27,200 |
| 2025/07/11 | 3,140 | 3,205 | 3,140 | 3,160 | 46,200 |
| 2025/07/10 | 3,100 | 3,165 | 3,085 | 3,135 | 24,700 |
| 2025/07/09 | 3,000 | 3,100 | 2,986 | 3,070 | 43,400 |
| 2025/07/08 | 3,050 | 3,070 | 3,025 | 3,035 | 19,800 |
| 2025/07/07 | 3,040 | 3,080 | 3,025 | 3,080 | 18,200 |
| 2025/07/04 | 3,020 | 3,075 | 2,995 | 3,040 | 32,600 |
| 2025/07/03 | 3,060 | 3,065 | 3,030 | 3,035 | 16,200 |
| 2025/07/02 | 3,010 | 3,080 | 3,000 | 3,070 | 24,200 |
| 2025/07/01 | 3,045 | 3,080 | 3,040 | 3,045 | 16,500 |
| 2025/06/30 | 3,080 | 3,100 | 3,050 | 3,070 | 18,800 |
| 2025/06/27 | 3,090 | 3,110 | 3,065 | 3,080 | 15,100 |
| 2025/06/26 | 3,090 | 3,145 | 3,065 | 3,115 | 21,200 |
| 2025/06/25 | 3,160 | 3,160 | 3,110 | 3,110 | 15,300 |
| 2025/06/24 | 3,170 | 3,195 | 3,130 | 3,160 | 25,400 |
| 2025/06/23 | 3,150 | 3,185 | 3,125 | 3,170 | 36,600 |
| 2025/06/20 | 3,080 | 3,190 | 3,045 | 3,190 | 79,900 |
| 2025/06/19 | 3,125 | 3,125 | 3,085 | 3,100 | 12,200 |
| 2025/06/18 | 3,100 | 3,125 | 3,090 | 3,120 | 18,200 |
| 2025/06/17 | 3,100 | 3,140 | 3,085 | 3,125 | 26,200 |
| 2025/06/16 | 3,130 | 3,135 | 3,090 | 3,095 | 14,100 |
| 2025/06/13 | 3,150 | 3,160 | 3,090 | 3,115 | 18,900 |
| 2025/06/12 | 3,045 | 3,165 | 3,030 | 3,120 | 54,300 |
| 2025/06/11 | 3,070 | 3,080 | 3,030 | 3,045 | 35,400 |
| 2025/06/10 | 3,080 | 3,115 | 3,060 | 3,065 | 22,600 |
| 2025/06/09 | 3,090 | 3,125 | 3,070 | 3,100 | 35,100 |
| 2025/06/06 | 3,000 | 3,060 | 3,000 | 3,045 | 24,300 |
| 2025/06/05 | 2,972 | 3,035 | 2,971 | 3,000 | 21,200 |
| 2025/06/04 | 2,950 | 3,010 | 2,940 | 2,992 | 44,600 |
| 2025/06/03 | 2,939 | 2,970 | 2,939 | 2,952 | 14,800 |
| 2025/06/02 | 3,015 | 3,040 | 2,941 | 2,943 | 29,400 |
| 2025/05/30 | 2,888 | 2,980 | 2,888 | 2,966 | 32,800 |
| 2025/05/29 | 2,900 | 2,920 | 2,872 | 2,900 | 24,400 |
| 2025/05/28 | 2,868 | 2,906 | 2,868 | 2,885 | 16,700 |
| 2025/05/27 | 2,875 | 2,890 | 2,846 | 2,872 | 18,600 |
| 2025/05/26 | 2,907 | 2,923 | 2,863 | 2,875 | 29,200 |
| 2025/05/23 | 2,890 | 2,940 | 2,881 | 2,923 | 41,600 |
| 2025/05/22 | 2,812 | 2,900 | 2,812 | 2,890 | 41,200 |
| 2025/05/21 | 2,819 | 2,828 | 2,795 | 2,812 | 14,200 |
| 2025/05/20 | 2,793 | 2,819 | 2,761 | 2,810 | 45,600 |
| 2025/05/19 | 2,756 | 2,807 | 2,722 | 2,793 | 46,200 |
| 2025/05/16 | 2,816 | 2,816 | 2,754 | 2,806 | 43,800 |
| 2025/05/15 | 2,780 | 2,840 | 2,780 | 2,816 | 52,500 |
| 2025/05/14 | 2,850 | 2,879 | 2,761 | 2,779 | 73,400 |
| 2025/05/13 | 2,931 | 2,956 | 2,760 | 2,840 | 124,300 |
| 2025/05/12 | 2,935 | 2,949 | 2,900 | 2,919 | 22,900 |
| 2025/05/09 | 2,860 | 2,919 | 2,854 | 2,913 | 41,700 |
| 2025/05/08 | 2,870 | 2,870 | 2,823 | 2,853 | 29,000 |
| 2025/05/07 | 2,850 | 2,895 | 2,836 | 2,870 | 37,800 |
| 2025/05/02 | 2,810 | 2,860 | 2,776 | 2,850 | 27,100 |
| 2025/05/01 | 2,811 | 2,835 | 2,764 | 2,810 | 35,900 |
| 2025/04/30 | 2,813 | 2,847 | 2,806 | 2,830 | 22,100 |
| 2025/04/28 | 2,766 | 2,829 | 2,766 | 2,826 | 18,600 |
| 2025/04/25 | 2,838 | 2,843 | 2,781 | 2,787 | 37,200 |
| 2025/04/24 | 2,850 | 2,890 | 2,803 | 2,828 | 55,600 |
| 2025/04/23 | 2,850 | 2,900 | 2,822 | 2,869 | 36,200 |
| 2025/04/22 | 2,752 | 2,849 | 2,745 | 2,831 | 57,600 |
| 2025/04/21 | 2,794 | 2,800 | 2,754 | 2,776 | 36,200 |
| 2025/04/18 | 2,720 | 2,795 | 2,720 | 2,795 | 48,800 |
| 2025/04/17 | 2,650 | 2,700 | 2,631 | 2,700 | 43,400 |
| 2025/04/16 | 2,694 | 2,723 | 2,657 | 2,684 | 40,900 |
| 2025/04/15 | 2,660 | 2,700 | 2,642 | 2,670 | 27,200 |
| 2025/04/14 | 2,666 | 2,700 | 2,623 | 2,659 | 44,100 |
| 2025/04/11 | 2,628 | 2,628 | 2,573 | 2,616 | 27,500 |
| 2025/04/10 | 2,600 | 2,660 | 2,550 | 2,633 | 39,700 |