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

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
2010/12/30 819 819 819 819 1,500
2010/12/29 817 817 816 816 1,500
2010/12/28 810 812 802 812 2,000
2010/12/27 805 805 800 805 3,500
2010/12/24 811 811 795 796 9,500
2010/12/22 806 808 801 808 2,500
2010/12/21 805 806 805 806 1,500
2010/12/20 793 800 793 798 3,500
2010/12/17 815 815 790 792 4,500
2010/12/16 814 814 810 810 2,000
2010/12/15 804 817 804 804 3,000
2010/12/14 816 816 805 815 2,000
2010/12/13 810 818 806 806 16,500
2010/12/10 800 810 799 810 3,500
2010/12/09 804 808 796 796 4,000
2010/12/08 796 796 786 796 3,000
2010/12/07 792 792 792 792 500
2010/12/06 0 0 0 795 0
2010/12/03 809 809 795 795 4,500
2010/12/02 796 809 796 809 3,000
2010/12/01 799 799 798 798 1,000
2010/11/30 800 801 800 800 3,000
2010/11/29 810 810 800 800 3,500
2010/11/26 811 811 811 811 5,500
2010/11/25 802 811 802 811 2,000
2010/11/24 800 800 800 800 1,000
2010/11/22 795 795 795 795 500
2010/11/19 798 798 797 797 1,500
2010/11/18 797 797 785 795 2,000
2010/11/17 782 782 782 782 500
2010/11/16 777 797 777 797 5,500
2010/11/15 0 0 0 776 0
2010/11/12 775 776 775 776 2,500
2010/11/11 790 790 790 790 500
2010/11/10 776 796 775 796 3,500
2010/11/09 775 775 775 775 500
2010/11/08 783 783 775 775 3,500
2010/11/05 783 783 783 783 500
2010/11/04 0 0 0 798 0
2010/11/02 0 0 0 798 0
2010/11/01 777 798 765 798 2,500
2010/10/29 792 792 792 792 500
2010/10/28 775 777 762 777 3,500
2010/10/27 0 0 0 805 0
2010/10/26 769 805 760 805 4,000
2010/10/25 788 788 780 780 3,500
2010/10/22 791 792 787 790 7,500
2010/10/21 0 0 0 791 0
2010/10/20 792 792 791 791 1,500
2010/10/19 796 796 796 796 500
2010/10/18 796 796 796 796 1,000
2010/10/15 797 797 797 797 500
2010/10/14 800 800 796 797 1,500
2010/10/13 786 818 786 808 3,500
2010/10/12 800 801 790 790 6,500
2010/10/08 802 814 801 801 3,500
2010/10/07 815 815 803 803 2,000
2010/10/06 804 805 804 804 1,500
2010/10/05 809 809 802 803 8,000
2010/10/04 810 810 810 810 1,000
2010/10/01 815 820 813 820 2,000
2010/09/30 820 821 820 820 3,500
2010/09/29 821 828 821 828 1,500
2010/09/28 829 829 820 826 7,000
2010/09/27 839 839 837 839 8,500
2010/09/24 834 839 834 839 8,500
2010/09/22 832 840 827 834 13,000
2010/09/21 839 839 832 832 8,000
2010/09/17 841 841 834 841 5,000
2010/09/16 842 842 835 841 2,500
2010/09/15 838 840 835 838 7,000
2010/09/14 837 842 832 840 4,500
2010/09/13 835 839 835 839 4,000
2010/09/10 838 838 835 835 2,000
2010/09/09 834 834 833 833 2,500
2010/09/08 836 836 836 836 1,500
2010/09/07 831 838 830 837 8,000
2010/09/06 0 0 0 830 0
2010/09/03 836 836 829 830 5,500
2010/09/02 831 831 830 830 5,500
2010/09/01 841 841 840 840 1,000
2010/08/31 849 849 831 840 4,000
2010/08/30 840 849 836 849 4,500
2010/08/27 849 849 849 849 2,000
2010/08/26 849 849 849 849 1,500
2010/08/25 849 849 849 849 2,000
2010/08/24 846 849 832 849 10,000
2010/08/23 831 846 830 846 3,000
2010/08/20 833 842 822 827 7,500
2010/08/19 840 843 833 833 2,500
2010/08/18 847 847 843 843 1,500
2010/08/17 845 848 845 848 2,000
2010/08/16 845 845 831 833 2,500
2010/08/13 833 834 833 834 2,000
2010/08/12 840 840 840 840 3,000
2010/08/11 840 840 840 840 500
2010/08/10 841 841 841 841 500
2010/08/09 845 845 841 841 1,000
2010/08/06 846 846 845 845 2,500
2010/08/05 847 847 831 831 1,500
2010/08/04 834 834 834 834 2,000
2010/08/03 840 840 834 834 3,500
2010/08/02 843 850 840 850 3,000
2010/07/30 859 859 845 845 1,500
2010/07/29 861 861 846 846 1,000
2010/07/28 861 861 861 861 1,000
2010/07/27 861 861 861 861 2,500
2010/07/26 860 861 860 861 4,500
2010/07/23 854 860 854 860 3,000
2010/07/22 841 842 841 842 2,000
2010/07/21 841 841 841 841 500
2010/07/20 843 854 843 843 1,500
2010/07/16 0 0 0 843 0
2010/07/15 847 847 843 843 1,500
2010/07/14 0 0 0 860 0
2010/07/13 863 863 860 860 13,500
2010/07/12 864 864 860 863 3,000
2010/07/09 859 860 856 859 5,500
2010/07/08 843 856 843 856 1,000
2010/07/07 858 858 858 858 500
2010/07/06 843 843 843 843 1,500
2010/07/05 848 858 848 858 1,000
2010/07/02 848 848 848 848 500
2010/07/01 831 848 831 848 2,500
2010/06/30 846 846 840 840 2,500
2010/06/29 855 855 855 855 2,500
2010/06/28 846 858 846 858 4,500
2010/06/25 846 846 846 846 500
2010/06/24 845 845 845 845 500
2010/06/23 843 843 840 840 2,500
2010/06/22 0 0 0 848 0
2010/06/21 0 0 0 848 0
2010/06/18 848 848 848 848 1,000
2010/06/17 839 839 839 839 500
2010/06/16 854 854 849 849 1,500
2010/06/15 843 843 830 843 4,000
2010/06/14 840 842 840 842 2,500
2010/06/11 843 843 842 842 1,500
2010/06/10 840 844 840 844 2,000
2010/06/09 841 841 841 841 500
2010/06/08 832 840 832 840 1,500
2010/06/07 835 835 835 835 500
2010/06/04 835 840 835 840 2,000
2010/06/03 840 840 837 837 1,000
2010/06/02 835 840 835 840 2,000
2010/06/01 834 834 834 834 500
2010/05/31 840 840 825 825 1,000
2010/05/28 826 840 825 840 3,500
2010/05/27 835 835 835 835 500
2010/05/26 835 835 825 835 4,000
2010/05/25 848 848 840 840 1,500
2010/05/24 858 858 848 848 4,500
2010/05/21 827 858 826 858 2,000
2010/05/20 841 841 830 830 2,000
2010/05/19 840 850 830 850 4,500
2010/05/18 856 856 850 850 1,500
2010/05/17 852 859 850 859 2,500
2010/05/14 857 860 857 860 1,000
2010/05/13 856 857 856 857 1,000
2010/05/12 0 0 0 845 0
2010/05/11 842 850 842 845 3,000
2010/05/10 850 850 850 850 500
2010/05/07 841 850 840 850 2,500
2010/05/06 859 859 855 855 1,500
2010/04/30 861 869 861 861 3,000
2010/04/28 856 856 856 856 1,500
2010/04/27 856 862 856 856 4,000
2010/04/26 861 865 861 865 1,000
2010/04/23 860 860 860 860 4,500
2010/04/22 855 860 855 860 1,000
2010/04/21 860 860 856 860 2,500
2010/04/20 0 0 0 856 0
2010/04/19 857 857 856 856 2,000
2010/04/16 856 857 856 857 1,000
2010/04/15 870 870 857 857 2,500
2010/04/14 0 0 0 870 0
2010/04/13 855 870 853 870 5,500
2010/04/12 868 868 868 868 500
2010/04/09 856 856 853 853 2,000
2010/04/08 850 865 850 865 1,000
2010/04/07 847 862 847 855 3,000
2010/04/06 854 854 846 846 2,500
2010/04/05 867 868 855 855 3,000
2010/04/02 865 865 855 855 2,500
2010/04/01 876 876 865 865 1,500
2010/03/31 870 870 860 861 2,500
2010/03/29 899 899 860 870 3,000
2010/03/26 900 910 900 910 3,500
2010/03/25 879 900 875 900 17,000
2010/03/24 872 879 872 879 4,500
2010/03/23 871 871 870 871 13,000
2010/03/19 871 871 871 871 500
2010/03/17 875 875 875 875 1,000
2010/03/16 876 876 876 876 500
2010/03/15 877 877 870 876 2,500
2010/03/12 873 877 867 877 2,000
2010/03/11 870 870 870 870 500
2010/03/10 865 865 865 865 500
2010/03/08 865 865 864 864 1,000
2010/03/03 859 870 850 850 5,500
2010/03/02 870 873 870 873 2,000
2010/03/01 870 870 870 870 1,500
2010/02/25 860 860 860 860 500
2010/02/24 856 856 855 855 2,000
2010/02/23 843 855 843 855 2,500
2010/02/22 844 870 844 870 2,500
2010/02/17 830 840 830 840 1,500
2010/02/16 844 844 844 844 500
2010/02/15 850 850 850 850 500
2010/02/12 850 850 850 850 1,000
2010/02/10 849 850 849 850 1,000
2010/02/09 848 848 848 848 500
2010/02/08 848 848 848 848 2,000
2010/02/05 848 848 848 848 1,000
2010/02/04 848 848 845 848 3,000
2010/02/03 842 842 840 840 2,500
2010/01/29 829 829 829 829 500
2010/01/28 829 844 829 844 1,000
2010/01/27 826 826 825 825 1,500
2010/01/26 828 828 828 828 500
2010/01/25 840 841 826 841 5,000
2010/01/22 840 840 840 840 2,000
2010/01/21 826 840 826 840 1,000
2010/01/19 827 827 826 826 1,000
2010/01/18 844 844 830 830 1,500
2010/01/15 830 830 830 830 1,000
2010/01/13 840 840 840 840 500
2010/01/12 838 840 838 840 1,000
2010/01/08 830 830 830 830 500
2010/01/05 820 820 820 820 2,000

このページの先頭へ