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

エバラ食品工業(2819)の株価時系列情報

エバラ食品工業(2819)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
2024/04/19 2,845 2,845 2,810 2,818 6,300
2024/04/18 2,831 2,858 2,831 2,847 4,100
2024/04/17 2,857 2,857 2,823 2,823 5,500
2024/04/16 2,859 2,863 2,841 2,842 4,200
2024/04/15 2,850 2,874 2,836 2,874 7,200
2024/04/12 2,873 2,879 2,850 2,865 7,500
2024/04/11 2,876 2,879 2,853 2,873 3,300
2024/04/10 2,853 2,880 2,853 2,879 4,000
2024/04/09 2,855 2,863 2,832 2,851 5,800
2024/04/08 2,835 2,865 2,830 2,848 6,900
2024/04/05 2,815 2,845 2,810 2,843 6,800
2024/04/04 2,830 2,850 2,821 2,827 7,000
2024/04/03 2,833 2,854 2,810 2,830 8,900
2024/04/02 2,869 2,872 2,832 2,833 13,800
2024/04/01 2,892 2,912 2,864 2,866 6,900
2024/03/29 2,880 2,915 2,880 2,891 13,100
2024/03/28 2,893 2,919 2,870 2,871 26,900
2024/03/27 2,984 3,035 2,963 2,963 75,400
2024/03/26 3,005 3,015 2,980 2,986 13,900
2024/03/25 2,997 3,020 2,997 3,000 30,100
2024/03/22 3,005 3,040 3,005 3,035 30,400
2024/03/21 3,020 3,050 3,020 3,035 31,300
2024/03/19 2,997 3,020 2,989 3,020 9,600
2024/03/18 3,010 3,015 2,993 3,000 16,300
2024/03/15 2,976 3,010 2,976 3,010 8,200
2024/03/14 2,977 2,990 2,969 2,990 14,000
2024/03/13 2,987 2,994 2,971 2,988 5,400
2024/03/12 2,988 3,020 2,959 2,987 8,300
2024/03/11 3,030 3,030 2,965 2,982 19,700
2024/03/08 2,980 3,030 2,970 3,030 21,800
2024/03/07 2,987 2,998 2,962 2,977 6,300
2024/03/06 2,955 2,999 2,943 2,963 6,700
2024/03/05 2,974 2,977 2,945 2,956 9,700
2024/03/04 2,965 3,040 2,940 2,977 27,100
2024/03/01 2,940 2,964 2,930 2,945 4,300
2024/02/29 2,945 2,949 2,921 2,927 5,000
2024/02/28 2,945 2,960 2,921 2,944 8,300
2024/02/27 2,941 2,964 2,936 2,947 6,600
2024/02/26 2,949 2,969 2,941 2,941 4,700
2024/02/22 2,903 2,950 2,903 2,941 10,100
2024/02/21 2,901 2,910 2,900 2,900 2,000
2024/02/20 2,910 2,930 2,910 2,914 3,100
2024/02/19 2,895 2,922 2,871 2,921 3,900
2024/02/16 2,879 2,910 2,860 2,897 5,400
2024/02/15 2,933 2,933 2,867 2,879 8,100
2024/02/14 2,906 2,919 2,880 2,897 7,900
2024/02/13 2,918 2,945 2,889 2,925 9,400
2024/02/09 2,911 2,911 2,888 2,888 11,200
2024/02/08 2,950 2,967 2,914 2,926 16,000
2024/02/07 2,932 2,964 2,926 2,941 10,000
2024/02/06 2,927 2,950 2,926 2,930 2,300
2024/02/05 2,927 2,949 2,925 2,930 3,100
2024/02/02 2,951 2,952 2,927 2,927 5,600
2024/02/01 2,946 2,955 2,922 2,954 5,800
2024/01/31 2,920 2,952 2,920 2,935 1,500
2024/01/30 2,933 2,944 2,920 2,920 5,900
2024/01/29 2,945 2,967 2,930 2,960 5,100
2024/01/26 2,947 2,950 2,908 2,924 9,000
2024/01/25 2,918 2,945 2,907 2,939 6,100
2024/01/24 2,916 2,916 2,900 2,902 4,800
2024/01/23 2,924 2,953 2,919 2,932 5,300
2024/01/22 2,920 2,939 2,918 2,926 3,800
2024/01/19 2,901 2,916 2,891 2,904 6,200
2024/01/18 2,911 2,932 2,901 2,901 3,700
2024/01/17 2,938 2,948 2,911 2,911 7,500
2024/01/16 2,961 2,961 2,919 2,923 6,700
2024/01/15 2,922 2,972 2,922 2,959 8,100
2024/01/12 2,907 2,938 2,907 2,921 6,100
2024/01/11 2,904 2,924 2,897 2,917 4,800
2024/01/10 2,876 2,929 2,876 2,918 9,500
2024/01/09 2,870 2,895 2,868 2,892 6,200
2024/01/05 2,862 2,880 2,861 2,869 5,300
2024/01/04 2,846 2,876 2,841 2,862 5,800
2023/12/29 2,844 2,849 2,834 2,846 4,800
2023/12/28 2,828 2,844 2,809 2,844 5,000
2023/12/27 2,790 2,828 2,777 2,828 9,000
2023/12/26 2,775 2,780 2,765 2,780 7,800
2023/12/25 2,789 2,794 2,766 2,772 7,700
2023/12/22 2,766 2,790 2,766 2,780 5,600
2023/12/21 2,765 2,783 2,765 2,766 6,900
2023/12/20 2,784 2,796 2,766 2,781 8,700
2023/12/19 2,781 2,798 2,780 2,790 5,700
2023/12/18 2,813 2,813 2,763 2,781 12,700
2023/12/15 2,821 2,830 2,808 2,821 11,200
2023/12/14 2,830 2,842 2,821 2,825 4,700
2023/12/13 2,845 2,845 2,830 2,833 3,700
2023/12/12 2,862 2,881 2,848 2,848 8,100
2023/12/11 2,835 2,863 2,825 2,862 6,800
2023/12/08 2,867 2,885 2,836 2,836 14,300
2023/12/07 2,848 2,877 2,848 2,867 7,200
2023/12/06 2,826 2,865 2,826 2,858 9,000
2023/12/05 2,826 2,848 2,825 2,827 6,200
2023/12/04 2,854 2,854 2,821 2,828 6,600
2023/12/01 2,844 2,855 2,835 2,849 5,200
2023/11/30 2,845 2,848 2,825 2,834 6,800
2023/11/29 2,844 2,849 2,817 2,845 9,300
2023/11/28 2,837 2,852 2,831 2,850 9,200
2023/11/27 2,866 2,866 2,836 2,837 13,200
2023/11/24 2,866 2,874 2,860 2,865 5,800
2023/11/22 2,853 2,875 2,852 2,875 2,600
2023/11/21 2,855 2,873 2,850 2,858 4,700
2023/11/20 2,900 2,900 2,851 2,851 7,300
2023/11/17 2,885 2,911 2,885 2,911 5,300
2023/11/16 2,880 2,889 2,865 2,885 3,500
2023/11/15 2,886 2,896 2,862 2,886 5,500
2023/11/14 2,866 2,890 2,866 2,886 1,800
2023/11/13 2,899 2,899 2,842 2,884 5,900
2023/11/10 2,886 2,902 2,840 2,876 14,900
2023/11/09 2,900 2,900 2,870 2,884 3,800
2023/11/08 2,918 2,918 2,878 2,881 7,900
2023/11/07 2,946 2,972 2,940 2,943 9,500
2023/11/06 2,950 2,966 2,941 2,946 8,900
2023/11/02 2,955 2,955 2,912 2,932 7,400
2023/11/01 2,940 2,958 2,934 2,958 6,800
2023/10/31 2,931 2,938 2,889 2,938 6,500
2023/10/30 2,934 2,934 2,883 2,888 41,200
2023/10/27 2,929 2,950 2,913 2,944 6,500
2023/10/26 2,882 2,935 2,882 2,913 8,400
2023/10/25 2,872 2,891 2,858 2,878 7,500
2023/10/24 2,885 2,885 2,825 2,872 9,400
2023/10/23 2,870 2,899 2,870 2,876 4,700
2023/10/20 2,870 2,873 2,850 2,872 4,900
2023/10/19 2,863 2,900 2,863 2,864 6,300
2023/10/18 2,888 2,888 2,840 2,875 10,300
2023/10/17 2,865 2,888 2,851 2,863 6,500
2023/10/16 2,879 2,888 2,860 2,864 6,100
2023/10/13 2,895 2,900 2,862 2,870 4,800
2023/10/12 2,874 2,911 2,874 2,890 9,100
2023/10/11 2,985 2,985 2,913 2,924 8,100
2023/10/10 2,950 2,994 2,891 2,990 8,300
2023/10/06 2,905 2,968 2,855 2,955 6,900
2023/10/05 2,830 2,901 2,830 2,875 6,800
2023/10/04 2,900 2,931 2,830 2,830 13,000
2023/10/03 2,939 2,963 2,913 2,913 3,700
2023/10/02 2,945 2,964 2,928 2,937 4,300
2023/09/29 2,985 2,985 2,936 2,945 6,900
2023/09/28 3,010 3,015 2,962 2,982 10,200
2023/09/27 2,996 3,030 2,975 3,030 9,400
2023/09/26 3,020 3,020 3,000 3,020 6,100
2023/09/25 3,015 3,020 2,988 3,015 2,700
2023/09/22 2,993 3,010 2,981 2,983 6,200
2023/09/21 3,005 3,015 2,997 2,997 4,700
2023/09/20 3,030 3,030 3,000 3,000 6,300
2023/09/19 3,020 3,040 3,000 3,040 10,000
2023/09/15 3,005 3,020 2,999 3,020 6,000
2023/09/14 2,984 3,010 2,981 3,010 6,500
2023/09/13 2,985 3,000 2,975 3,000 6,900
2023/09/12 2,970 2,990 2,960 2,986 3,900
2023/09/11 2,993 2,996 2,960 2,960 3,700
2023/09/08 2,971 3,000 2,969 2,969 9,400
2023/09/07 2,998 3,010 2,986 3,000 5,400
2023/09/06 2,999 3,010 2,988 3,010 6,000
2023/09/05 3,005 3,005 2,988 3,005 4,600
2023/09/04 2,995 3,005 2,973 3,005 5,700
2023/09/01 2,976 2,999 2,964 2,975 7,400
2023/08/31 2,961 2,980 2,950 2,962 6,300
2023/08/30 2,975 2,976 2,956 2,960 4,500
2023/08/29 2,997 3,010 2,963 2,983 7,500
2023/08/28 2,955 2,980 2,950 2,980 6,500
2023/08/25 2,935 2,949 2,918 2,926 4,700
2023/08/24 2,934 2,945 2,934 2,935 3,600
2023/08/23 2,912 2,935 2,910 2,927 4,000
2023/08/22 2,918 2,922 2,908 2,912 2,500
2023/08/21 2,907 2,928 2,900 2,916 2,800
2023/08/18 2,902 2,915 2,902 2,910 1,700
2023/08/17 2,938 2,943 2,903 2,913 4,500
2023/08/16 2,940 2,964 2,935 2,938 2,800
2023/08/15 2,942 2,962 2,942 2,951 2,400
2023/08/14 2,943 2,968 2,935 2,961 3,800
2023/08/10 2,941 2,965 2,922 2,965 6,300
2023/08/09 2,949 2,953 2,940 2,953 3,000
2023/08/08 2,900 2,960 2,900 2,949 13,800
2023/08/07 2,952 2,998 2,952 2,985 19,100
2023/08/04 2,900 2,960 2,899 2,960 5,300
2023/08/03 2,906 2,915 2,886 2,900 10,300
2023/08/02 2,958 2,966 2,922 2,922 7,500
2023/08/01 2,955 2,990 2,945 2,990 7,400
2023/07/31 2,969 2,970 2,947 2,955 3,700
2023/07/28 2,937 2,963 2,935 2,963 8,600
2023/07/27 2,930 2,949 2,926 2,938 2,700
2023/07/26 2,930 2,936 2,925 2,927 3,200
2023/07/25 2,934 2,949 2,929 2,929 3,500
2023/07/24 2,913 2,939 2,913 2,934 2,300
2023/07/21 2,901 2,922 2,901 2,913 2,300
2023/07/20 2,900 2,910 2,889 2,901 5,300
2023/07/19 2,869 2,921 2,869 2,916 7,500
2023/07/18 2,850 2,866 2,850 2,863 1,300
2023/07/14 2,870 2,871 2,850 2,850 4,600
2023/07/13 2,862 2,868 2,850 2,850 7,800
2023/07/12 2,866 2,890 2,863 2,874 5,500
2023/07/11 2,909 2,909 2,865 2,867 11,000
2023/07/10 2,900 2,920 2,882 2,886 13,200
2023/07/07 2,913 2,913 2,880 2,880 8,400
2023/07/06 2,944 2,944 2,900 2,902 9,000
2023/07/05 2,931 2,952 2,919 2,938 7,500
2023/07/04 2,931 2,945 2,911 2,916 10,100
2023/07/03 2,948 2,959 2,940 2,940 4,000
2023/06/30 2,967 2,967 2,938 2,948 5,800
2023/06/29 2,962 2,979 2,938 2,967 5,600
2023/06/28 2,963 2,988 2,936 2,970 14,800

このページの先頭へ