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 |
|---|---|---|---|---|---|
| 2026/09/18 | 7,770 | 7,930 | 7,640 | 7,930 | 113,700 |
| 2026/09/17 | 7,820 | 7,910 | 7,680 | 7,770 | 94,000 |
| 2026/09/16 | 7,580 | 7,770 | 7,490 | 7,750 | 108,400 |
| 2026/09/15 | 7,590 | 7,680 | 7,430 | 7,460 | 91,300 |
| 2026/09/14 | 7,450 | 7,660 | 7,320 | 7,560 | 80,100 |
| 2026/09/11 | 7,330 | 7,500 | 7,240 | 7,450 | 78,100 |
| 2026/09/10 | 7,460 | 7,500 | 7,240 | 7,340 | 71,500 |
| 2026/09/09 | 7,340 | 7,470 | 7,280 | 7,430 | 55,600 |
| 2026/09/08 | 7,350 | 7,410 | 7,220 | 7,340 | 51,800 |
| 2026/09/07 | 7,410 | 7,610 | 7,320 | 7,350 | 85,500 |
| 2026/09/04 | 7,280 | 7,430 | 7,140 | 7,320 | 80,500 |
| 2026/09/03 | 7,170 | 7,350 | 6,970 | 7,260 | 84,900 |
| 2026/09/02 | 7,150 | 7,300 | 7,000 | 7,080 | 86,500 |
| 2026/09/01 | 6,830 | 7,200 | 6,820 | 7,200 | 64,500 |
| 2026/08/31 | 7,190 | 7,190 | 6,860 | 6,860 | 437,400 |
| 2026/08/28 | 6,980 | 7,170 | 6,920 | 7,120 | 54,100 |
| 2026/08/27 | 7,060 | 7,190 | 6,990 | 7,050 | 62,500 |
| 2026/08/26 | 6,820 | 7,100 | 6,700 | 7,010 | 72,700 |
| 2026/08/25 | 6,740 | 6,820 | 6,700 | 6,730 | 29,400 |
| 2026/08/24 | 6,850 | 6,940 | 6,730 | 6,730 | 50,100 |
| 2026/08/21 | 6,830 | 6,890 | 6,770 | 6,800 | 29,000 |
| 2026/08/20 | 6,870 | 6,990 | 6,740 | 6,780 | 40,600 |
| 2026/08/19 | 6,820 | 6,970 | 6,640 | 6,770 | 86,600 |
| 2026/08/18 | 6,720 | 6,790 | 6,610 | 6,740 | 51,500 |
| 2026/08/17 | 6,710 | 6,760 | 6,540 | 6,670 | 37,500 |
| 2026/08/14 | 6,720 | 6,850 | 6,540 | 6,680 | 94,500 |
| 2026/08/13 | 6,750 | 6,900 | 6,710 | 6,810 | 75,600 |
| 2026/08/12 | 6,960 | 7,000 | 6,660 | 6,700 | 66,300 |
| 2026/08/10 | 6,840 | 6,990 | 6,720 | 6,910 | 51,800 |
| 2026/08/07 | 6,900 | 6,980 | 6,790 | 6,890 | 38,700 |
| 2026/08/06 | 7,020 | 7,070 | 6,850 | 6,900 | 40,100 |
| 2026/08/05 | 6,800 | 7,060 | 6,780 | 6,960 | 63,800 |
| 2026/08/04 | 6,870 | 6,930 | 6,710 | 6,790 | 58,900 |
| 2026/08/03 | 6,630 | 6,860 | 6,440 | 6,700 | 97,800 |
| 2026/07/31 | 5,940 | 6,870 | 5,760 | 6,600 | 133,200 |
| 2026/07/30 | 5,910 | 5,960 | 5,830 | 5,870 | 40,200 |
| 2026/07/29 | 6,220 | 6,220 | 5,860 | 5,920 | 104,800 |
| 2026/07/28 | 6,090 | 6,160 | 6,000 | 6,120 | 52,100 |
| 2026/07/27 | 6,370 | 6,380 | 6,090 | 6,130 | 65,900 |
| 2026/07/24 | 6,220 | 6,470 | 6,200 | 6,300 | 68,500 |
| 2026/07/23 | 6,160 | 6,260 | 6,060 | 6,150 | 48,800 |
| 2026/07/22 | 6,130 | 6,130 | 6,050 | 6,130 | 34,100 |
| 2026/07/21 | 5,970 | 6,270 | 5,950 | 6,090 | 81,500 |
| 2026/07/17 | 5,840 | 6,140 | 5,840 | 5,980 | 46,900 |
| 2026/07/16 | 6,060 | 6,060 | 5,870 | 5,930 | 20,400 |
| 2026/07/15 | 5,760 | 6,250 | 5,760 | 6,070 | 88,100 |
| 2026/07/14 | 5,810 | 5,850 | 5,710 | 5,750 | 32,100 |
| 2026/07/13 | 5,810 | 5,980 | 5,810 | 5,810 | 32,000 |
| 2026/07/10 | 5,880 | 5,910 | 5,740 | 5,810 | 40,100 |
| 2026/07/09 | 5,840 | 5,950 | 5,800 | 5,870 | 41,600 |
| 2026/07/08 | 5,990 | 6,130 | 5,910 | 5,940 | 79,900 |
| 2026/07/07 | 5,630 | 5,960 | 5,600 | 5,890 | 82,300 |
| 2026/07/06 | 5,470 | 5,810 | 5,400 | 5,730 | 70,700 |
| 2026/07/03 | 5,200 | 5,490 | 5,200 | 5,430 | 54,500 |
| 2026/07/02 | 5,130 | 5,340 | 5,100 | 5,270 | 26,800 |
| 2026/07/01 | 5,230 | 5,250 | 5,100 | 5,160 | 24,800 |
| 2026/06/30 | 5,250 | 5,340 | 5,110 | 5,230 | 48,100 |
| 2026/06/29 | 5,240 | 5,340 | 5,160 | 5,250 | 29,500 |
| 2026/06/26 | 5,240 | 5,260 | 5,180 | 5,240 | 25,700 |
| 2026/06/25 | 5,270 | 5,310 | 5,230 | 5,240 | 18,300 |
| 2026/06/24 | 5,200 | 5,280 | 5,200 | 5,260 | 19,400 |
| 2026/06/23 | 5,220 | 5,270 | 5,170 | 5,200 | 28,000 |
| 2026/06/22 | 5,360 | 5,360 | 5,160 | 5,200 | 35,000 |
| 2026/06/19 | 5,250 | 5,490 | 5,240 | 5,360 | 65,000 |
| 2026/06/18 | 5,010 | 5,270 | 5,010 | 5,150 | 40,200 |
| 2026/06/17 | 5,070 | 5,240 | 4,925 | 4,940 | 42,400 |
| 2026/06/16 | 5,010 | 5,060 | 4,940 | 4,995 | 23,100 |
| 2026/06/15 | 5,200 | 5,240 | 4,965 | 5,010 | 31,500 |
| 2026/06/12 | 5,300 | 5,320 | 5,150 | 5,190 | 17,200 |
| 2026/06/11 | 5,140 | 5,330 | 5,130 | 5,250 | 38,500 |
| 2026/06/10 | 5,040 | 5,140 | 4,995 | 5,140 | 16,700 |
| 2026/06/09 | 5,230 | 5,230 | 4,995 | 5,050 | 56,400 |
| 2026/06/08 | 4,945 | 5,130 | 4,885 | 5,030 | 56,200 |
| 2026/06/05 | 4,950 | 5,070 | 4,865 | 4,920 | 52,500 |
| 2026/06/04 | 5,260 | 5,260 | 4,845 | 4,950 | 76,700 |
| 2026/06/03 | 5,440 | 5,460 | 5,290 | 5,360 | 43,900 |
| 2026/06/02 | 5,440 | 5,450 | 5,300 | 5,420 | 50,900 |
| 2026/06/01 | 5,580 | 5,640 | 5,430 | 5,490 | 52,000 |
| 2026/05/29 | 5,500 | 5,870 | 5,480 | 5,630 | 99,200 |
| 2026/05/28 | 5,370 | 5,640 | 5,260 | 5,570 | 69,200 |
| 2026/05/27 | 5,460 | 5,460 | 5,260 | 5,340 | 42,900 |
| 2026/05/26 | 5,470 | 5,600 | 5,430 | 5,460 | 49,900 |
| 2026/05/25 | 5,410 | 5,490 | 5,350 | 5,460 | 31,200 |
| 2026/05/22 | 5,200 | 5,420 | 5,170 | 5,350 | 49,300 |
| 2026/05/21 | 5,040 | 5,250 | 5,040 | 5,170 | 38,600 |
| 2026/05/20 | 4,990 | 5,090 | 4,975 | 5,040 | 25,300 |
| 2026/05/19 | 5,030 | 5,070 | 4,980 | 5,010 | 24,300 |
| 2026/05/18 | 4,960 | 5,150 | 4,945 | 5,030 | 60,100 |
| 2026/05/15 | 4,935 | 5,000 | 4,910 | 4,960 | 39,900 |
| 2026/05/14 | 4,650 | 4,980 | 4,640 | 4,950 | 78,700 |
| 2026/05/13 | 4,445 | 4,650 | 4,305 | 4,605 | 93,300 |
| 2026/05/12 | 4,465 | 4,530 | 4,460 | 4,505 | 25,400 |
| 2026/05/11 | 4,450 | 4,560 | 4,440 | 4,520 | 34,200 |
| 2026/05/08 | 4,510 | 4,530 | 4,410 | 4,450 | 25,000 |
| 2026/05/07 | 4,580 | 4,585 | 4,505 | 4,570 | 28,200 |
| 2026/05/01 | 4,615 | 4,615 | 4,485 | 4,550 | 30,000 |
| 2026/04/30 | 4,625 | 4,625 | 4,535 | 4,610 | 22,300 |
| 2026/04/28 | 4,630 | 4,630 | 4,550 | 4,605 | 22,700 |
| 2026/04/27 | 4,575 | 4,665 | 4,550 | 4,640 | 30,800 |
| 2026/04/24 | 4,525 | 4,590 | 4,525 | 4,560 | 24,400 |
| 2026/04/23 | 4,605 | 4,620 | 4,495 | 4,520 | 39,600 |
| 2026/04/22 | 4,690 | 4,690 | 4,575 | 4,605 | 32,300 |
| 2026/04/21 | 4,610 | 4,680 | 4,610 | 4,620 | 44,000 |
| 2026/04/20 | 4,655 | 4,710 | 4,550 | 4,550 | 53,800 |
| 2026/04/17 | 4,910 | 4,935 | 4,675 | 4,720 | 68,400 |
| 2026/04/16 | 5,030 | 5,030 | 4,915 | 4,920 | 43,900 |
| 2026/04/15 | 5,130 | 5,190 | 5,000 | 5,050 | 45,400 |
| 2026/04/14 | 5,080 | 5,170 | 5,070 | 5,130 | 33,500 |
| 2026/04/13 | 5,050 | 5,190 | 5,030 | 5,050 | 40,200 |
| 2026/04/10 | 5,100 | 5,150 | 5,060 | 5,080 | 46,800 |
| 2026/04/09 | 5,090 | 5,120 | 5,050 | 5,050 | 37,300 |
| 2026/04/08 | 4,990 | 5,080 | 4,990 | 5,080 | 44,200 |
| 2026/04/07 | 5,010 | 5,010 | 4,940 | 4,990 | 34,300 |
| 2026/04/06 | 5,010 | 5,010 | 4,940 | 5,010 | 61,500 |
| 2026/04/03 | 4,980 | 5,010 | 4,920 | 4,995 | 65,700 |
| 2026/03/27 | 4,930 | 4,980 | 4,845 | 4,855 | 64,600 |
| 2026/03/26 | 4,820 | 4,915 | 4,800 | 4,870 | 48,600 |
| 2026/03/25 | 4,735 | 4,800 | 4,735 | 4,795 | 37,800 |
| 2026/03/24 | 4,510 | 4,740 | 4,510 | 4,665 | 47,700 |
| 2026/03/23 | 4,500 | 4,510 | 4,380 | 4,490 | 38,900 |
| 2026/03/19 | 4,550 | 4,605 | 4,525 | 4,555 | 45,600 |
| 2026/03/18 | 4,565 | 4,620 | 4,520 | 4,620 | 42,800 |
| 2026/03/17 | 4,550 | 4,600 | 4,500 | 4,540 | 28,200 |
| 2026/03/16 | 4,445 | 4,540 | 4,445 | 4,530 | 36,400 |
| 2026/03/13 | 4,445 | 4,490 | 4,415 | 4,445 | 20,200 |
| 2026/03/12 | 4,550 | 4,550 | 4,460 | 4,480 | 23,700 |
| 2026/03/11 | 4,530 | 4,670 | 4,530 | 4,570 | 46,400 |
| 2026/03/10 | 4,450 | 4,535 | 4,425 | 4,470 | 26,900 |
| 2026/03/09 | 4,405 | 4,475 | 4,375 | 4,415 | 28,700 |
| 2026/03/06 | 4,525 | 4,575 | 4,470 | 4,575 | 22,100 |
| 2026/03/05 | 4,600 | 4,665 | 4,525 | 4,575 | 39,600 |
| 2026/03/04 | 4,485 | 4,520 | 4,420 | 4,500 | 35,100 |
| 2026/03/03 | 4,650 | 4,685 | 4,585 | 4,590 | 52,600 |
| 2026/03/02 | 4,585 | 4,640 | 4,530 | 4,630 | 33,900 |
| 2026/02/27 | 4,530 | 4,625 | 4,470 | 4,625 | 42,900 |
| 2026/02/26 | 4,470 | 4,500 | 4,460 | 4,490 | 18,900 |
| 2026/02/25 | 4,520 | 4,590 | 4,470 | 4,470 | 26,500 |
| 2026/02/24 | 4,450 | 4,510 | 4,450 | 4,510 | 31,300 |
| 2026/02/20 | 4,380 | 4,470 | 4,355 | 4,445 | 25,500 |
| 2026/02/19 | 4,275 | 4,450 | 4,275 | 4,425 | 51,700 |
| 2026/02/18 | 4,295 | 4,325 | 4,235 | 4,275 | 28,000 |
| 2026/02/17 | 4,305 | 4,345 | 4,295 | 4,345 | 22,100 |
| 2026/02/16 | 4,370 | 4,370 | 4,285 | 4,320 | 35,400 |
| 2026/02/13 | 4,405 | 4,440 | 4,325 | 4,365 | 36,700 |
| 2026/02/12 | 4,420 | 4,435 | 4,385 | 4,420 | 56,600 |
| 2026/02/10 | 4,470 | 4,470 | 4,395 | 4,430 | 35,800 |
| 2026/02/09 | 4,465 | 4,480 | 4,405 | 4,440 | 31,300 |
| 2026/02/06 | 4,500 | 4,500 | 4,390 | 4,455 | 58,100 |
| 2026/02/05 | 4,415 | 4,585 | 4,415 | 4,460 | 59,600 |
| 2026/02/04 | 4,350 | 4,460 | 4,340 | 4,440 | 39,800 |
| 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 |