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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 4,900 | 4,970 | 4,870 | 4,935 | 8,300 |
| 2024/08/15 | 4,985 | 4,985 | 4,860 | 4,900 | 5,000 |
| 2024/08/14 | 4,900 | 5,090 | 4,865 | 4,985 | 20,400 |
| 2024/08/13 | 4,730 | 4,900 | 4,730 | 4,895 | 8,700 |
| 2024/08/09 | 4,730 | 4,730 | 4,645 | 4,725 | 7,000 |
| 2024/08/08 | 4,810 | 4,820 | 4,725 | 4,730 | 6,100 |
| 2024/08/07 | 4,915 | 4,915 | 4,810 | 4,870 | 8,900 |
| 2024/08/06 | 4,940 | 4,950 | 4,835 | 4,925 | 19,600 |
| 2024/08/05 | 4,795 | 4,805 | 4,280 | 4,450 | 34,600 |
| 2024/08/02 | 4,750 | 4,900 | 4,750 | 4,835 | 17,300 |
| 2024/08/01 | 4,720 | 4,980 | 4,705 | 4,960 | 66,200 |
| 2024/07/31 | 4,640 | 4,665 | 4,580 | 4,660 | 11,400 |
| 2024/07/30 | 4,620 | 4,640 | 4,580 | 4,595 | 4,800 |
| 2024/07/29 | 4,605 | 4,625 | 4,600 | 4,620 | 5,900 |
| 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 |