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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,487 | 2,530 | 2,458 | 2,509 | 42,400 |
| 2025/04/08 | 2,400 | 2,503 | 2,400 | 2,496 | 35,900 |
| 2025/04/07 | 2,351 | 2,434 | 2,316 | 2,352 | 62,000 |
| 2025/04/04 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 |
| 2025/04/03 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 |
| 2025/04/02 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 |
| 2025/04/01 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 |
| 2025/03/31 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 |
| 2025/03/28 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 5,490 | 5,550 | 5,450 | 5,530 | 22,900 |
| 2025/03/26 | 5,530 | 5,530 | 5,450 | 5,500 | 9,000 |
| 2025/03/25 | 5,510 | 5,540 | 5,400 | 5,480 | 44,600 |
| 2025/03/24 | 5,550 | 5,550 | 5,340 | 5,410 | 28,800 |
| 2025/03/21 | 5,630 | 5,670 | 5,450 | 5,450 | 265,100 |
| 2025/03/19 | 5,550 | 5,590 | 5,450 | 5,530 | 57,600 |
| 2025/03/18 | 5,400 | 5,510 | 5,370 | 5,500 | 58,600 |
| 2025/03/17 | 5,360 | 5,490 | 5,340 | 5,390 | 75,600 |
| 2025/03/14 | 5,190 | 5,320 | 5,190 | 5,300 | 23,700 |
| 2025/03/13 | 5,290 | 5,300 | 5,190 | 5,190 | 13,500 |
| 2025/03/12 | 5,250 | 5,330 | 5,200 | 5,240 | 24,400 |
| 2025/03/11 | 5,260 | 5,280 | 5,120 | 5,210 | 21,800 |
| 2025/03/10 | 5,400 | 5,470 | 5,280 | 5,300 | 29,900 |
| 2025/03/07 | 5,300 | 5,330 | 5,240 | 5,300 | 32,100 |
| 2025/03/06 | 5,280 | 5,380 | 5,270 | 5,300 | 28,400 |
| 2025/03/05 | 5,210 | 5,330 | 5,210 | 5,280 | 29,500 |
| 2025/03/04 | 5,260 | 5,380 | 5,250 | 5,300 | 36,400 |
| 2025/03/03 | 5,290 | 5,330 | 5,240 | 5,260 | 39,000 |
| 2025/02/28 | 5,200 | 5,300 | 5,140 | 5,290 | 33,400 |
| 2025/02/27 | 5,200 | 5,210 | 5,120 | 5,200 | 19,300 |
| 2025/02/26 | 5,250 | 5,360 | 5,110 | 5,200 | 41,000 |
| 2025/02/25 | 5,250 | 5,280 | 5,190 | 5,250 | 47,700 |
| 2025/02/21 | 5,150 | 5,290 | 4,940 | 5,290 | 104,000 |
| 2025/02/20 | 5,260 | 5,260 | 5,150 | 5,220 | 49,900 |
| 2025/02/19 | 5,210 | 5,350 | 5,210 | 5,330 | 28,200 |
| 2025/02/18 | 5,080 | 5,320 | 5,080 | 5,300 | 20,600 |
| 2025/02/17 | 5,170 | 5,260 | 5,150 | 5,160 | 11,100 |
| 2025/02/14 | 5,220 | 5,300 | 5,210 | 5,270 | 5,400 |
| 2025/02/13 | 5,400 | 5,450 | 5,220 | 5,220 | 14,500 |
| 2025/02/12 | 5,360 | 5,440 | 5,360 | 5,420 | 19,300 |
| 2025/02/10 | 5,240 | 5,400 | 5,140 | 5,390 | 59,700 |
| 2025/02/07 | 5,370 | 5,450 | 5,320 | 5,380 | 16,500 |
| 2025/02/06 | 5,400 | 5,400 | 5,310 | 5,340 | 19,000 |
| 2025/02/05 | 5,060 | 5,400 | 5,060 | 5,400 | 60,500 |
| 2025/02/04 | 5,140 | 5,200 | 5,090 | 5,090 | 5,800 |
| 2025/02/03 | 5,120 | 5,200 | 5,020 | 5,140 | 25,400 |
| 2025/01/31 | 4,960 | 5,210 | 4,960 | 5,180 | 37,500 |
| 2025/01/30 | 5,020 | 5,080 | 4,960 | 4,970 | 17,100 |
| 2025/01/29 | 5,000 | 5,070 | 5,000 | 5,020 | 13,200 |
| 2025/01/28 | 5,020 | 5,060 | 5,000 | 5,000 | 12,700 |
| 2025/01/27 | 5,100 | 5,100 | 5,030 | 5,040 | 7,100 |
| 2025/01/24 | 5,100 | 5,120 | 5,080 | 5,100 | 7,300 |
| 2025/01/23 | 5,060 | 5,120 | 5,010 | 5,090 | 22,600 |
| 2025/01/22 | 5,100 | 5,130 | 5,040 | 5,040 | 6,100 |
| 2025/01/21 | 5,050 | 5,080 | 5,010 | 5,080 | 8,700 |
| 2025/01/20 | 5,040 | 5,090 | 5,040 | 5,050 | 4,400 |
| 2025/01/17 | 5,040 | 5,100 | 5,020 | 5,050 | 4,400 |
| 2025/01/16 | 5,100 | 5,140 | 5,050 | 5,110 | 5,800 |
| 2025/01/15 | 5,150 | 5,150 | 5,070 | 5,100 | 6,000 |
| 2025/01/14 | 5,180 | 5,180 | 5,050 | 5,070 | 6,900 |
| 2025/01/10 | 5,130 | 5,230 | 5,110 | 5,140 | 8,800 |
| 2025/01/09 | 5,180 | 5,180 | 5,120 | 5,130 | 6,000 |
| 2025/01/08 | 5,200 | 5,200 | 5,140 | 5,180 | 7,400 |
| 2025/01/07 | 5,280 | 5,280 | 5,180 | 5,250 | 9,100 |
| 2025/01/06 | 5,290 | 5,320 | 5,240 | 5,310 | 11,300 |
| 2024/12/30 | 5,230 | 5,300 | 5,170 | 5,260 | 16,400 |
| 2024/12/27 | 5,120 | 5,240 | 5,120 | 5,220 | 10,700 |
| 2024/12/26 | 5,060 | 5,180 | 4,980 | 5,120 | 12,600 |
| 2024/12/25 | 5,160 | 5,160 | 5,100 | 5,140 | 4,400 |
| 2024/12/24 | 5,230 | 5,230 | 5,150 | 5,160 | 5,500 |
| 2024/12/23 | 5,180 | 5,230 | 5,110 | 5,230 | 7,100 |
| 2024/12/20 | 5,250 | 5,250 | 5,160 | 5,180 | 8,800 |
| 2024/12/19 | 5,210 | 5,250 | 5,200 | 5,250 | 6,800 |
| 2024/12/18 | 5,250 | 5,250 | 5,200 | 5,240 | 4,700 |
| 2024/12/17 | 5,200 | 5,250 | 5,170 | 5,250 | 11,700 |
| 2024/12/16 | 5,200 | 5,200 | 5,140 | 5,200 | 4,500 |
| 2024/12/13 | 5,140 | 5,200 | 5,100 | 5,180 | 6,900 |
| 2024/12/12 | 5,200 | 5,220 | 5,130 | 5,200 | 9,600 |
| 2024/12/11 | 5,100 | 5,190 | 5,100 | 5,120 | 13,500 |
| 2024/12/10 | 5,100 | 5,150 | 5,040 | 5,090 | 14,900 |
| 2024/12/09 | 5,080 | 5,100 | 5,060 | 5,080 | 6,700 |
| 2024/12/06 | 4,990 | 5,070 | 4,990 | 5,060 | 13,400 |
| 2024/12/05 | 4,940 | 4,990 | 4,935 | 4,990 | 4,500 |
| 2024/12/04 | 4,960 | 5,000 | 4,905 | 4,930 | 10,700 |
| 2024/12/03 | 4,950 | 4,985 | 4,930 | 4,980 | 6,700 |
| 2024/12/02 | 5,000 | 5,000 | 4,955 | 4,955 | 3,300 |
| 2024/11/29 | 4,940 | 4,995 | 4,920 | 4,985 | 5,200 |
| 2024/11/28 | 4,930 | 4,965 | 4,910 | 4,940 | 5,300 |
| 2024/11/27 | 4,910 | 4,975 | 4,905 | 4,945 | 6,700 |
| 2024/11/26 | 4,935 | 4,980 | 4,895 | 4,945 | 5,600 |
| 2024/11/25 | 5,000 | 5,010 | 4,915 | 4,935 | 9,800 |
| 2024/11/22 | 4,950 | 4,980 | 4,910 | 4,975 | 7,800 |
| 2024/11/21 | 4,940 | 4,960 | 4,895 | 4,950 | 5,200 |
| 2024/11/20 | 4,885 | 4,940 | 4,885 | 4,940 | 5,400 |
| 2024/11/19 | 4,925 | 4,945 | 4,890 | 4,935 | 7,200 |
| 2024/11/18 | 4,825 | 4,925 | 4,825 | 4,855 | 5,500 |
| 2024/11/15 | 4,875 | 4,900 | 4,845 | 4,895 | 6,500 |
| 2024/11/14 | 4,880 | 4,915 | 4,850 | 4,865 | 9,300 |
| 2024/11/13 | 4,980 | 4,980 | 4,895 | 4,950 | 5,500 |
| 2024/11/12 | 4,880 | 4,980 | 4,870 | 4,980 | 13,300 |
| 2024/11/11 | 4,900 | 4,915 | 4,860 | 4,880 | 8,400 |
| 2024/11/08 | 4,995 | 4,995 | 4,900 | 4,905 | 8,200 |
| 2024/11/07 | 4,935 | 5,010 | 4,900 | 4,975 | 11,700 |
| 2024/11/06 | 4,990 | 4,990 | 4,900 | 4,900 | 11,100 |
| 2024/11/05 | 4,980 | 4,990 | 4,800 | 4,990 | 24,800 |
| 2024/11/01 | 4,940 | 5,150 | 4,855 | 5,080 | 46,300 |
| 2024/10/31 | 4,805 | 4,900 | 4,795 | 4,900 | 7,500 |
| 2024/10/30 | 4,800 | 4,865 | 4,800 | 4,830 | 4,300 |
| 2024/10/29 | 4,750 | 4,885 | 4,735 | 4,810 | 3,800 |
| 2024/10/28 | 4,700 | 4,760 | 4,690 | 4,750 | 2,700 |
| 2024/10/25 | 4,790 | 4,790 | 4,690 | 4,725 | 4,600 |
| 2024/10/24 | 4,760 | 4,800 | 4,725 | 4,790 | 5,900 |
| 2024/10/23 | 4,820 | 4,820 | 4,760 | 4,760 | 6,500 |
| 2024/10/22 | 4,885 | 4,885 | 4,795 | 4,860 | 9,800 |
| 2024/10/21 | 4,870 | 4,955 | 4,810 | 4,915 | 13,800 |
| 2024/10/18 | 4,940 | 4,940 | 4,890 | 4,915 | 12,500 |
| 2024/10/17 | 4,945 | 4,945 | 4,915 | 4,940 | 5,000 |
| 2024/10/16 | 4,970 | 4,970 | 4,935 | 4,945 | 2,200 |
| 2024/10/15 | 5,000 | 5,010 | 4,930 | 4,970 | 24,800 |
| 2024/10/11 | 5,000 | 5,050 | 4,980 | 5,000 | 1,900 |
| 2024/10/10 | 5,020 | 5,060 | 5,000 | 5,020 | 4,200 |
| 2024/10/09 | 5,010 | 5,060 | 4,990 | 5,060 | 6,100 |
| 2024/10/08 | 4,985 | 5,030 | 4,985 | 5,010 | 2,600 |
| 2024/10/07 | 5,070 | 5,070 | 4,995 | 5,020 | 6,700 |
| 2024/10/04 | 5,020 | 5,080 | 4,980 | 5,070 | 17,900 |
| 2024/10/03 | 5,020 | 5,050 | 4,950 | 5,050 | 6,800 |
| 2024/10/02 | 5,030 | 5,030 | 4,965 | 5,020 | 7,400 |
| 2024/10/01 | 4,985 | 5,040 | 4,970 | 5,030 | 10,400 |
| 2024/09/30 | 4,955 | 5,010 | 4,955 | 4,985 | 12,400 |
| 2024/09/27 | 4,920 | 5,020 | 4,920 | 4,985 | 7,500 |
| 2024/09/26 | 4,990 | 5,070 | 4,960 | 5,060 | 10,400 |
| 2024/09/25 | 5,000 | 5,000 | 4,955 | 5,000 | 3,200 |
| 2024/09/24 | 5,030 | 5,030 | 4,905 | 4,955 | 11,400 |
| 2024/09/20 | 5,010 | 5,050 | 4,995 | 5,030 | 5,300 |
| 2024/09/19 | 5,050 | 5,100 | 5,020 | 5,030 | 5,800 |
| 2024/09/18 | 5,070 | 5,090 | 5,020 | 5,080 | 12,700 |
| 2024/09/17 | 5,070 | 5,100 | 5,040 | 5,090 | 19,600 |
| 2024/09/13 | 4,985 | 5,120 | 4,970 | 5,040 | 31,800 |
| 2024/09/12 | 5,210 | 5,210 | 4,975 | 4,975 | 33,200 |
| 2024/09/11 | 5,170 | 5,220 | 5,120 | 5,150 | 3,700 |
| 2024/09/10 | 5,200 | 5,210 | 5,140 | 5,170 | 9,800 |
| 2024/09/09 | 5,010 | 5,200 | 5,010 | 5,200 | 7,300 |
| 2024/09/06 | 5,090 | 5,360 | 5,090 | 5,170 | 24,100 |
| 2024/09/05 | 5,050 | 5,090 | 5,000 | 5,010 | 8,400 |
| 2024/09/04 | 5,000 | 5,060 | 4,970 | 4,980 | 8,000 |
| 2024/09/03 | 5,080 | 5,080 | 5,030 | 5,050 | 1,800 |
| 2024/09/02 | 5,080 | 5,080 | 4,950 | 5,030 | 5,200 |
| 2024/08/30 | 4,980 | 5,100 | 4,970 | 5,000 | 4,700 |
| 2024/08/29 | 5,010 | 5,050 | 5,000 | 5,000 | 1,600 |
| 2024/08/28 | 5,050 | 5,110 | 5,020 | 5,030 | 3,600 |
| 2024/08/27 | 5,110 | 5,130 | 5,020 | 5,090 | 6,200 |
| 2024/08/26 | 5,100 | 5,120 | 5,030 | 5,100 | 9,300 |
| 2024/08/23 | 5,080 | 5,090 | 5,020 | 5,040 | 7,600 |
| 2024/08/22 | 5,000 | 5,110 | 4,970 | 5,080 | 17,200 |
| 2024/08/21 | 4,940 | 5,030 | 4,935 | 5,030 | 13,300 |
| 2024/08/20 | 4,950 | 4,965 | 4,930 | 4,965 | 4,400 |
| 2024/08/19 | 4,935 | 4,955 | 4,920 | 4,955 | 4,100 |