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
2025/07/31 2,525 2,534 2,524 2,534 3,200
2025/07/30 2,525 2,529 2,520 2,520 5,800
2025/07/29 2,525 2,533 2,525 2,525 3,000
2025/07/28 2,534 2,534 2,525 2,525 3,600
2025/07/25 2,530 2,534 2,525 2,525 6,500
2025/07/24 2,532 2,541 2,530 2,530 8,200
2025/07/23 2,531 2,539 2,527 2,530 9,400
2025/07/22 2,531 2,548 2,531 2,531 2,700
2025/07/18 2,547 2,549 2,530 2,530 2,700
2025/07/17 2,530 2,551 2,530 2,547 2,100
2025/07/16 2,555 2,555 2,530 2,530 3,400
2025/07/15 2,552 2,554 2,546 2,550 2,800
2025/07/14 2,526 2,568 2,526 2,544 10,900
2025/07/11 2,524 2,529 2,511 2,517 3,200
2025/07/10 2,526 2,537 2,510 2,510 6,800
2025/07/09 2,520 2,535 2,520 2,525 2,700
2025/07/08 2,539 2,539 2,520 2,520 5,100
2025/07/07 2,536 2,538 2,523 2,523 6,100
2025/07/04 2,522 2,538 2,521 2,527 4,500
2025/07/03 2,530 2,534 2,512 2,522 3,500
2025/07/02 2,517 2,519 2,509 2,509 3,300
2025/07/01 2,512 2,521 2,510 2,510 3,300
2025/06/30 2,526 2,530 2,510 2,513 3,700
2025/06/27 2,524 2,524 2,517 2,517 5,100
2025/06/26 2,509 2,521 2,509 2,521 4,300
2025/06/25 2,521 2,526 2,509 2,509 5,300
2025/06/24 2,528 2,528 2,511 2,525 1,600
2025/06/23 2,526 2,526 2,510 2,510 4,200
2025/06/20 2,510 2,524 2,510 2,510 2,800
2025/06/19 2,510 2,524 2,510 2,510 2,600
2025/06/18 2,527 2,530 2,510 2,510 5,700
2025/06/17 2,535 2,542 2,518 2,518 6,000
2025/06/16 2,532 2,547 2,527 2,544 6,500
2025/06/13 2,540 2,544 2,530 2,532 7,100
2025/06/12 2,560 2,561 2,540 2,541 6,500
2025/06/11 2,571 2,571 2,551 2,560 7,600
2025/06/10 2,571 2,585 2,571 2,571 3,000
2025/06/09 2,585 2,585 2,566 2,571 3,100
2025/06/06 2,565 2,582 2,565 2,581 2,900
2025/06/05 2,575 2,576 2,559 2,562 3,200
2025/06/04 2,559 2,584 2,558 2,565 1,800
2025/06/03 2,582 2,583 2,554 2,569 5,400
2025/06/02 2,565 2,578 2,553 2,570 4,800
2025/05/30 2,545 2,565 2,544 2,565 3,200
2025/05/29 2,562 2,565 2,547 2,553 7,300
2025/05/28 2,579 2,579 2,540 2,561 3,700
2025/05/27 2,571 2,578 2,552 2,554 4,300
2025/05/26 2,578 2,587 2,536 2,573 6,400
2025/05/23 2,543 2,582 2,530 2,569 7,000
2025/05/22 2,539 2,547 2,524 2,525 4,100
2025/05/21 2,537 2,548 2,519 2,545 8,200
2025/05/20 2,554 2,554 2,524 2,538 10,900
2025/05/19 2,534 2,565 2,534 2,561 11,700
2025/05/16 2,512 2,553 2,510 2,539 6,600
2025/05/15 2,599 2,599 2,513 2,513 17,000
2025/05/14 2,642 2,672 2,591 2,607 31,700
2025/05/13 2,655 2,663 2,640 2,642 7,100
2025/05/12 2,670 2,684 2,655 2,655 5,600
2025/05/09 2,636 2,670 2,636 2,668 7,500
2025/05/08 2,641 2,641 2,616 2,636 4,900
2025/05/07 2,621 2,642 2,620 2,641 5,500
2025/05/02 2,647 2,664 2,609 2,642 6,800
2025/05/01 2,676 2,750 2,606 2,635 40,200
2025/04/30 2,657 2,682 2,656 2,668 6,400
2025/04/28 2,701 2,705 2,653 2,653 34,300
2025/04/25 2,726 2,726 2,699 2,701 4,300
2025/04/24 2,785 2,803 2,701 2,727 6,400
2025/04/23 2,800 2,826 2,760 2,791 7,300
2025/04/22 2,706 2,799 2,706 2,782 10,700
2025/04/21 2,750 2,751 2,708 2,744 4,800
2025/04/18 2,685 2,736 2,685 2,733 6,300
2025/04/17 2,653 2,691 2,650 2,674 3,100
2025/04/16 2,699 2,727 2,666 2,666 3,000
2025/04/15 2,719 2,728 2,699 2,699 4,000
2025/04/14 2,699 2,730 2,666 2,728 5,700
2025/04/11 2,710 2,710 2,631 2,675 8,100
2025/04/10 2,619 2,705 2,619 2,705 7,100
2025/04/09 2,615 2,615 2,546 2,569 8,000
2025/04/08 2,489 2,621 2,466 2,621 10,300
2025/04/07 2,565 2,565 2,455 2,465 13,100
2025/04/04 2,711 2,711 2,596 2,596 15,900
2025/04/03 2,742 2,797 2,714 2,727 10,600
2025/04/02 2,780 2,780 2,755 2,756 6,600
2025/04/01 2,806 2,809 2,777 2,780 6,200
2025/03/31 2,820 2,820 2,780 2,780 7,800
2025/03/28 2,834 2,847 2,825 2,825 21,700
2025/03/27 2,852 2,870 2,852 2,855 94,800
2025/03/26 2,858 2,878 2,852 2,875 21,600
2025/03/25 2,855 2,861 2,851 2,858 13,200
2025/03/24 2,854 2,862 2,854 2,860 19,000
2025/03/21 2,850 2,862 2,850 2,860 12,600
2025/03/19 2,849 2,877 2,849 2,866 8,800
2025/03/18 2,832 2,870 2,832 2,870 8,300
2025/03/17 2,833 2,842 2,832 2,842 8,700
2025/03/14 2,835 2,848 2,834 2,834 8,000
2025/03/13 2,835 2,850 2,835 2,849 2,900
2025/03/12 2,847 2,858 2,837 2,837 4,900
2025/03/11 2,834 2,850 2,830 2,831 4,800
2025/03/10 2,832 2,837 2,830 2,837 6,000
2025/03/07 2,827 2,840 2,826 2,832 6,600
2025/03/06 2,833 2,845 2,823 2,845 5,700
2025/03/05 2,819 2,833 2,818 2,833 4,200
2025/03/04 2,826 2,828 2,813 2,821 4,100
2025/03/03 2,815 2,829 2,813 2,828 6,900
2025/02/28 2,828 2,830 2,811 2,815 3,200
2025/02/27 2,814 2,830 2,814 2,827 3,000
2025/02/26 2,822 2,829 2,805 2,810 4,600
2025/02/25 2,837 2,838 2,816 2,822 3,000
2025/02/21 2,856 2,856 2,823 2,837 2,600
2025/02/20 2,865 2,868 2,850 2,853 3,300
2025/02/19 2,842 2,878 2,842 2,878 4,700
2025/02/18 2,851 2,857 2,840 2,841 3,200
2025/02/17 2,851 2,866 2,851 2,861 2,300
2025/02/14 2,851 2,876 2,850 2,850 2,200
2025/02/13 2,877 2,877 2,851 2,851 2,300
2025/02/12 2,879 2,889 2,852 2,852 3,100
2025/02/10 2,896 2,928 2,876 2,876 3,700
2025/02/07 2,886 2,895 2,877 2,895 2,200
2025/02/06 2,864 2,899 2,857 2,886 2,800
2025/02/05 2,873 2,873 2,850 2,851 2,100
2025/02/04 2,890 2,892 2,823 2,823 2,600
2025/02/03 2,892 2,900 2,813 2,813 5,300
2025/01/31 2,874 2,920 2,874 2,900 1,000
2025/01/30 2,880 2,920 2,874 2,874 5,300
2025/01/29 2,890 2,899 2,858 2,876 2,200
2025/01/28 2,860 2,892 2,860 2,890 4,700
2025/01/27 2,857 2,857 2,837 2,850 1,400
2025/01/24 2,811 2,860 2,811 2,835 3,700
2025/01/23 2,830 2,839 2,818 2,833 2,500
2025/01/22 2,852 2,852 2,803 2,839 3,100
2025/01/21 2,849 2,874 2,836 2,836 3,200
2025/01/20 2,846 2,848 2,824 2,825 1,900
2025/01/17 2,853 2,853 2,820 2,823 2,800
2025/01/16 2,840 2,879 2,840 2,853 2,600
2025/01/15 2,870 2,870 2,822 2,840 3,400
2025/01/14 2,852 2,871 2,850 2,850 2,900
2025/01/10 2,871 2,881 2,861 2,861 1,300
2025/01/09 2,890 2,890 2,863 2,863 3,800
2025/01/08 2,886 2,890 2,881 2,882 1,700
2025/01/07 2,910 2,912 2,890 2,890 2,800
2025/01/06 2,949 2,950 2,910 2,910 4,800
2024/12/30 2,926 2,953 2,899 2,920 4,200
2024/12/27 2,900 2,976 2,893 2,976 4,200
2024/12/26 2,897 2,897 2,876 2,897 6,000
2024/12/25 2,891 2,897 2,875 2,897 2,400
2024/12/24 2,899 2,899 2,876 2,891 1,400
2024/12/23 2,871 2,899 2,871 2,899 2,800
2024/12/20 2,895 2,909 2,859 2,893 3,000
2024/12/19 2,871 2,894 2,856 2,894 2,200
2024/12/18 2,881 2,887 2,864 2,874 1,300
2024/12/17 2,880 2,880 2,851 2,877 1,500
2024/12/16 2,865 2,914 2,865 2,881 1,900
2024/12/13 2,873 2,882 2,850 2,865 7,700
2024/12/12 2,876 2,910 2,862 2,910 5,900
2024/12/11 2,868 2,877 2,859 2,859 3,400
2024/12/10 2,882 2,882 2,859 2,859 2,600
2024/12/09 2,881 2,888 2,855 2,859 6,500
2024/12/06 2,890 2,898 2,862 2,881 2,100
2024/12/05 2,898 2,898 2,878 2,894 2,100
2024/12/04 2,880 2,889 2,862 2,877 1,800
2024/12/03 2,855 2,900 2,855 2,900 4,900
2024/12/02 2,854 2,871 2,852 2,855 2,200
2024/11/29 2,912 2,912 2,855 2,855 2,100
2024/11/28 2,882 2,912 2,850 2,912 3,800
2024/11/27 2,893 2,893 2,866 2,871 3,100
2024/11/26 2,867 2,879 2,865 2,870 1,500
2024/11/25 2,879 2,879 2,865 2,865 1,300
2024/11/22 2,872 2,875 2,861 2,870 1,500
2024/11/21 2,876 2,878 2,851 2,863 2,200
2024/11/20 2,864 2,885 2,851 2,876 1,500
2024/11/19 2,860 2,884 2,831 2,884 4,300
2024/11/18 2,869 2,870 2,859 2,861 1,300
2024/11/15 2,911 2,930 2,855 2,875 6,100
2024/11/14 2,901 2,927 2,873 2,908 4,400
2024/11/13 2,936 2,949 2,873 2,921 6,600
2024/11/12 2,977 2,977 2,944 2,958 3,600
2024/11/11 2,981 2,984 2,914 2,984 4,600
2024/11/08 2,989 3,000 2,931 2,978 11,700
2024/11/07 2,980 2,980 2,903 2,977 5,000
2024/11/06 2,940 2,980 2,890 2,980 5,100
2024/11/05 2,940 2,959 2,892 2,959 3,600
2024/11/01 2,910 2,910 2,889 2,899 2,500
2024/10/31 2,978 2,978 2,904 2,906 8,300
2024/10/30 2,923 2,988 2,901 2,973 37,700
2024/10/29 2,940 2,940 2,903 2,923 1,600
2024/10/28 2,914 2,946 2,897 2,920 4,200
2024/10/25 2,901 2,940 2,870 2,914 4,000
2024/10/24 2,948 2,953 2,920 2,921 4,400
2024/10/23 2,937 2,950 2,932 2,943 4,000
2024/10/22 2,934 2,934 2,904 2,930 3,800
2024/10/21 2,906 2,934 2,901 2,934 3,400
2024/10/18 2,885 2,905 2,884 2,904 2,000
2024/10/17 2,887 2,887 2,858 2,882 3,400
2024/10/16 2,879 2,897 2,854 2,887 3,500
2024/10/15 2,900 2,910 2,878 2,890 5,600
2024/10/11 2,879 2,891 2,849 2,890 3,400
2024/10/10 2,875 2,879 2,846 2,879 2,900
2024/10/09 2,841 2,880 2,831 2,875 5,200
2024/10/08 2,823 2,852 2,823 2,841 2,700
2024/10/07 2,854 2,854 2,821 2,845 4,100

このページの先頭へ