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
2026/03/27 2,588 2,623 2,578 2,578 77,900
2026/03/26 2,580 2,595 2,573 2,594 22,700
2026/03/25 2,577 2,592 2,570 2,580 27,800
2026/03/24 2,540 2,565 2,540 2,565 21,200
2026/03/23 2,552 2,556 2,511 2,514 44,100
2026/03/19 2,581 2,592 2,565 2,565 16,000
2026/03/18 2,579 2,595 2,579 2,595 19,000
2026/03/17 2,585 2,592 2,571 2,579 12,900
2026/03/16 2,574 2,586 2,570 2,585 12,400
2026/03/13 2,580 2,592 2,562 2,570 24,600
2026/03/12 2,600 2,608 2,591 2,603 16,500
2026/03/11 2,605 2,614 2,588 2,600 18,100
2026/03/10 2,614 2,614 2,588 2,605 16,700
2026/03/09 2,620 2,663 2,586 2,597 42,100
2026/03/06 2,666 2,673 2,650 2,664 12,400
2026/03/05 2,679 2,714 2,660 2,688 20,300
2026/03/04 2,650 2,679 2,610 2,641 23,600
2026/03/03 2,732 2,745 2,678 2,679 24,800
2026/03/02 2,724 2,747 2,712 2,732 14,700
2026/02/27 2,711 2,753 2,711 2,748 12,400
2026/02/26 2,702 2,734 2,702 2,711 6,700
2026/02/25 2,701 2,719 2,701 2,701 11,900
2026/02/24 2,710 2,739 2,701 2,705 10,300
2026/02/20 2,726 2,726 2,701 2,701 9,300
2026/02/19 2,726 2,740 2,715 2,740 9,600
2026/02/18 2,752 2,759 2,733 2,748 7,400
2026/02/17 2,709 2,765 2,709 2,752 9,400
2026/02/16 2,725 2,728 2,710 2,720 7,800
2026/02/13 2,750 2,752 2,707 2,726 13,700
2026/02/12 2,761 2,782 2,747 2,753 11,600
2026/02/10 2,784 2,812 2,750 2,760 17,800
2026/02/09 2,800 2,836 2,750 2,799 35,600
2026/02/06 2,654 2,712 2,650 2,711 14,200
2026/02/05 2,699 2,716 2,654 2,687 16,800
2026/02/04 2,620 2,687 2,620 2,687 10,600
2026/02/03 2,630 2,660 2,606 2,653 10,700
2026/02/02 2,615 2,654 2,615 2,630 13,000
2026/01/30 2,553 2,609 2,553 2,609 13,300
2026/01/29 2,584 2,585 2,552 2,553 9,100
2026/01/28 2,581 2,619 2,565 2,579 8,200
2026/01/27 2,609 2,622 2,582 2,582 15,100
2026/01/26 2,668 2,668 2,608 2,621 10,700
2026/01/23 2,616 2,670 2,616 2,655 19,300
2026/01/22 2,600 2,650 2,600 2,616 14,400
2026/01/21 2,584 2,606 2,571 2,599 16,400
2026/01/20 2,600 2,612 2,580 2,585 20,800
2026/01/19 2,566 2,590 2,566 2,590 10,800
2026/01/16 2,568 2,570 2,556 2,556 6,500
2026/01/15 2,558 2,569 2,556 2,568 10,900
2026/01/14 2,535 2,558 2,530 2,558 9,600
2026/01/13 2,529 2,550 2,523 2,537 17,600
2026/01/09 2,515 2,519 2,511 2,515 5,500
2026/01/08 2,512 2,525 2,512 2,518 4,100
2026/01/07 2,511 2,525 2,511 2,518 4,200
2026/01/06 2,510 2,520 2,510 2,520 6,700
2026/01/05 2,513 2,520 2,512 2,512 5,100
2025/12/30 2,519 2,520 2,511 2,511 4,500
2025/12/29 2,519 2,520 2,516 2,519 4,500
2025/12/26 2,510 2,516 2,509 2,516 7,600
2025/12/25 2,515 2,515 2,508 2,509 3,500
2025/12/24 2,512 2,517 2,508 2,509 7,000
2025/12/23 2,509 2,519 2,509 2,512 4,600
2025/12/22 2,515 2,515 2,509 2,509 4,900
2025/12/19 2,515 2,520 2,508 2,518 3,500
2025/12/18 2,492 2,514 2,492 2,512 9,700
2025/12/17 2,510 2,512 2,492 2,492 3,800
2025/12/16 2,492 2,510 2,492 2,497 4,600
2025/12/15 2,482 2,503 2,482 2,503 8,800
2025/12/12 2,494 2,509 2,479 2,490 10,500
2025/12/11 2,516 2,516 2,480 2,480 10,300
2025/12/10 2,520 2,521 2,505 2,507 8,400
2025/12/09 2,517 2,524 2,516 2,520 5,400
2025/12/08 2,513 2,526 2,513 2,516 3,700
2025/12/05 2,533 2,533 2,513 2,513 4,000
2025/12/04 2,522 2,535 2,522 2,533 8,600
2025/12/03 2,551 2,551 2,520 2,526 10,100
2025/12/02 2,539 2,556 2,535 2,551 7,800
2025/12/01 2,565 2,565 2,539 2,539 9,800
2025/11/28 2,545 2,548 2,541 2,542 3,700
2025/11/27 2,560 2,561 2,543 2,546 7,600
2025/11/26 2,533 2,560 2,533 2,560 9,300
2025/11/25 2,511 2,540 2,511 2,533 14,900
2025/11/21 2,492 2,506 2,490 2,506 7,500
2025/11/20 2,498 2,505 2,490 2,492 8,500
2025/11/19 2,510 2,510 2,491 2,498 4,900
2025/11/18 2,486 2,510 2,484 2,510 6,900
2025/11/17 2,485 2,490 2,478 2,483 6,500
2025/11/14 2,476 2,490 2,471 2,477 11,400
2025/11/13 2,464 2,475 2,464 2,473 5,200
2025/11/12 2,451 2,475 2,451 2,464 10,900
2025/11/11 2,456 2,460 2,450 2,452 18,300
2025/11/10 2,470 2,479 2,455 2,455 13,000
2025/11/07 2,486 2,490 2,455 2,477 28,600
2025/11/06 2,460 2,483 2,456 2,468 14,700
2025/11/05 2,486 2,500 2,459 2,460 12,400
2025/11/04 2,495 2,495 2,475 2,477 13,400
2025/10/31 2,496 2,496 2,481 2,484 6,400
2025/10/30 2,501 2,511 2,485 2,485 14,300
2025/10/29 2,512 2,512 2,500 2,500 7,800
2025/10/28 2,520 2,530 2,512 2,512 6,000
2025/10/27 2,522 2,528 2,520 2,528 5,700
2025/10/24 2,525 2,528 2,512 2,522 4,600
2025/10/23 2,512 2,535 2,512 2,529 5,300
2025/10/22 2,510 2,523 2,501 2,512 4,000
2025/10/21 2,509 2,520 2,509 2,512 3,200
2025/10/20 2,512 2,512 2,500 2,509 5,000
2025/10/17 2,505 2,520 2,500 2,505 6,000
2025/10/16 2,529 2,531 2,512 2,519 4,500
2025/10/15 2,514 2,529 2,504 2,529 5,900
2025/10/14 2,515 2,516 2,500 2,502 12,200
2025/10/10 2,521 2,528 2,507 2,517 10,600
2025/10/09 2,527 2,530 2,521 2,526 4,900
2025/10/08 2,532 2,539 2,525 2,525 5,200
2025/10/07 2,536 2,546 2,535 2,535 4,400
2025/10/06 2,530 2,557 2,530 2,536 5,700
2025/10/03 2,522 2,558 2,520 2,528 3,800
2025/10/02 2,540 2,549 2,525 2,525 5,300
2025/10/01 2,551 2,562 2,531 2,534 9,100
2025/09/30 2,565 2,565 2,550 2,558 5,500
2025/09/29 2,592 2,592 2,556 2,565 5,500
2025/09/26 2,599 2,599 2,580 2,596 12,800
2025/09/25 2,597 2,601 2,589 2,599 5,800
2025/09/24 2,600 2,612 2,585 2,600 9,200
2025/09/22 2,580 2,590 2,576 2,590 2,900
2025/09/19 2,576 2,591 2,574 2,580 7,900
2025/09/18 2,578 2,580 2,566 2,577 4,500
2025/09/17 2,577 2,580 2,562 2,570 5,400
2025/09/16 2,577 2,584 2,571 2,583 7,200
2025/09/12 2,570 2,583 2,567 2,577 7,400
2025/09/11 2,566 2,572 2,566 2,566 1,900
2025/09/10 2,566 2,572 2,565 2,569 3,800
2025/09/09 2,570 2,571 2,558 2,566 4,700
2025/09/08 2,560 2,574 2,556 2,570 5,500
2025/09/05 2,564 2,568 2,558 2,558 4,100
2025/09/04 2,566 2,568 2,561 2,568 2,900
2025/09/03 2,560 2,575 2,560 2,575 9,100
2025/09/02 2,573 2,574 2,560 2,560 4,800
2025/09/01 2,562 2,574 2,562 2,562 2,800
2025/08/29 2,577 2,577 2,562 2,562 3,100
2025/08/28 2,566 2,577 2,566 2,577 2,600
2025/08/27 2,568 2,584 2,566 2,567 3,400
2025/08/26 2,576 2,577 2,570 2,570 5,200
2025/08/25 2,591 2,595 2,575 2,576 4,600
2025/08/22 2,598 2,599 2,585 2,591 4,200
2025/08/21 2,583 2,596 2,582 2,591 5,600
2025/08/20 2,580 2,595 2,577 2,583 8,100
2025/08/19 2,574 2,584 2,570 2,577 6,200
2025/08/18 2,576 2,584 2,572 2,574 5,500
2025/08/15 2,568 2,585 2,566 2,584 7,100
2025/08/14 2,561 2,574 2,560 2,574 5,700
2025/08/13 2,577 2,578 2,560 2,575 5,700
2025/08/12 2,586 2,586 2,559 2,566 8,600
2025/08/08 2,572 2,586 2,557 2,583 9,500
2025/08/07 2,561 2,588 2,558 2,588 9,800
2025/08/06 2,558 2,558 2,551 2,551 2,100
2025/08/05 2,560 2,560 2,550 2,558 3,600
2025/08/04 2,530 2,553 2,530 2,553 8,900
2025/08/01 2,527 2,541 2,527 2,541 4,000
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

このページの先頭へ