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
2015/12/30 2,044 2,050 2,027 2,039 5,200
2015/12/29 2,015 2,044 2,015 2,044 7,500
2015/12/28 2,017 2,019 2,006 2,015 3,900
2015/12/25 2,003 2,010 2,000 2,003 5,400
2015/12/24 2,008 2,018 2,002 2,003 6,700
2015/12/22 2,007 2,017 2,007 2,008 3,000
2015/12/21 2,013 2,028 2,004 2,011 6,400
2015/12/18 2,020 2,030 2,011 2,023 5,000
2015/12/17 2,017 2,040 2,010 2,030 8,700
2015/12/16 2,031 2,035 2,022 2,035 3,300
2015/12/15 2,036 2,043 2,028 2,029 1,800
2015/12/14 2,027 2,042 2,015 2,036 8,700
2015/12/11 2,032 2,035 2,021 2,027 12,800
2015/12/10 1,980 2,033 1,980 2,013 11,700
2015/12/09 2,069 2,069 1,996 2,001 16,300
2015/12/08 2,075 2,075 2,050 2,073 6,800
2015/12/07 2,047 2,069 2,047 2,066 4,800
2015/12/04 2,040 2,048 2,029 2,034 4,800
2015/12/03 2,059 2,068 2,039 2,044 8,700
2015/12/02 2,073 2,073 2,051 2,059 4,400
2015/12/01 2,065 2,075 2,056 2,075 5,200
2015/11/30 2,065 2,074 2,065 2,074 2,400
2015/11/27 2,074 2,080 2,070 2,080 4,200
2015/11/26 2,081 2,081 2,071 2,074 5,600
2015/11/25 2,080 2,080 2,065 2,071 4,800
2015/11/24 2,065 2,080 2,057 2,080 7,100
2015/11/20 2,069 2,070 2,056 2,070 4,500
2015/11/19 2,062 2,074 2,055 2,070 4,400
2015/11/18 2,049 2,065 2,000 2,065 5,600
2015/11/17 2,070 2,080 2,030 2,047 8,300
2015/11/16 2,053 2,075 2,047 2,056 4,600
2015/11/13 2,065 2,070 2,061 2,070 3,800
2015/11/12 2,071 2,078 2,061 2,078 6,900
2015/11/11 2,044 2,070 2,044 2,068 5,100
2015/11/10 2,071 2,071 2,022 2,069 8,700
2015/11/09 2,029 2,071 2,025 2,070 11,400
2015/11/06 2,029 2,037 2,010 2,029 9,200
2015/11/05 1,988 2,029 1,987 2,025 9,800
2015/11/04 2,000 2,037 1,985 2,005 17,800
2015/11/02 2,076 2,076 1,970 2,037 14,600
2015/10/30 2,078 2,078 2,000 2,059 30,500
2015/10/29 2,011 2,055 1,980 2,042 38,300
2015/10/28 2,010 2,019 1,992 2,011 12,100
2015/10/27 2,026 2,036 2,006 2,011 5,500
2015/10/26 2,040 2,040 2,020 2,026 6,300
2015/10/23 2,031 2,031 2,016 2,030 5,100
2015/10/22 2,030 2,030 1,997 2,004 5,600
2015/10/21 2,013 2,025 1,981 2,024 9,500
2015/10/20 2,010 2,021 1,995 2,005 3,500
2015/10/19 1,990 2,024 1,983 1,999 5,300
2015/10/16 2,000 2,000 1,973 1,997 6,100
2015/10/15 1,983 1,999 1,961 1,980 7,000
2015/10/14 1,995 2,000 1,955 1,983 8,400
2015/10/13 2,009 2,009 1,971 1,975 9,100
2015/10/09 1,976 2,007 1,970 2,001 5,100
2015/10/08 2,050 2,050 1,937 1,950 24,500
2015/10/07 2,032 2,050 2,008 2,050 6,200
2015/10/06 2,018 2,042 2,015 2,034 7,000
2015/10/05 1,995 2,015 1,992 2,005 5,100
2015/10/02 2,000 2,014 1,953 2,001 6,700
2015/10/01 1,958 2,015 1,955 2,015 8,900
2015/09/30 1,989 2,015 1,910 1,910 5,800
2015/09/29 2,026 2,026 1,970 1,990 9,900
2015/09/28 2,059 2,059 1,973 1,986 9,500
2015/09/25 1,910 1,969 1,910 1,969 4,100
2015/09/24 1,919 1,945 1,902 1,910 5,800
2015/09/18 1,939 1,940 1,920 1,931 2,000
2015/09/17 1,925 1,947 1,925 1,939 4,200
2015/09/16 1,969 1,969 1,925 1,934 4,600
2015/09/15 1,947 1,969 1,947 1,958 1,500
2015/09/14 1,970 1,970 1,933 1,947 2,200
2015/09/11 1,921 1,973 1,921 1,958 8,200
2015/09/10 1,926 1,964 1,915 1,949 5,500
2015/09/09 1,905 1,952 1,900 1,945 10,500
2015/09/08 1,913 1,949 1,900 1,905 10,700
2015/09/07 1,927 1,927 1,902 1,926 3,200
2015/09/04 1,957 1,957 1,917 1,927 4,800
2015/09/03 1,941 1,956 1,941 1,943 3,400
2015/09/02 1,942 1,982 1,934 1,941 10,100
2015/09/01 1,988 1,988 1,950 1,957 13,400
2015/08/31 1,978 1,990 1,970 1,979 6,900
2015/08/28 1,953 1,997 1,953 1,980 4,700
2015/08/27 1,942 1,958 1,942 1,943 15,000
2015/08/26 1,952 1,952 1,920 1,942 11,200
2015/08/25 1,900 1,969 1,892 1,917 12,900
2015/08/24 2,000 2,024 1,940 1,949 26,700
2015/08/21 2,025 2,060 2,025 2,029 9,700
2015/08/20 2,057 2,089 2,026 2,061 10,700
2015/08/19 2,069 2,095 2,005 2,067 29,700
2015/08/18 2,050 2,065 2,042 2,065 6,900
2015/08/17 2,047 2,065 2,031 2,056 16,600
2015/08/14 2,019 2,050 2,019 2,048 25,500
2015/08/13 2,036 2,036 2,010 2,025 6,500
2015/08/12 2,030 2,040 2,029 2,036 4,200
2015/08/11 2,045 2,045 2,025 2,033 3,800
2015/08/10 2,027 2,045 2,001 2,042 10,000
2015/08/07 2,022 2,033 2,010 2,023 8,300
2015/08/06 2,020 2,029 2,013 2,029 7,300
2015/08/05 2,022 2,023 2,013 2,020 6,400
2015/08/04 2,049 2,049 2,005 2,034 7,900
2015/08/03 2,031 2,049 2,016 2,049 6,000
2015/07/31 2,012 2,026 2,012 2,026 5,400
2015/07/30 2,014 2,025 2,011 2,025 2,000
2015/07/29 2,024 2,024 2,007 2,013 8,600
2015/07/28 2,020 2,026 2,011 2,015 3,100
2015/07/27 2,030 2,030 2,011 2,020 7,900
2015/07/24 2,025 2,029 2,016 2,029 1,800
2015/07/23 2,029 2,031 2,016 2,027 4,100
2015/07/22 2,044 2,044 2,020 2,020 3,300
2015/07/21 2,030 2,045 2,020 2,045 8,700
2015/07/17 2,027 2,030 2,005 2,030 10,900
2015/07/16 2,030 2,037 2,020 2,026 5,300
2015/07/15 2,016 2,038 2,016 2,032 9,300
2015/07/14 2,020 2,022 2,016 2,016 4,700
2015/07/13 2,014 2,017 2,009 2,016 3,700
2015/07/10 2,005 2,021 2,001 2,009 3,500
2015/07/09 2,000 2,023 1,990 2,005 17,900
2015/07/08 2,013 2,025 2,001 2,001 9,100
2015/07/07 2,010 2,022 2,010 2,015 8,400
2015/07/06 2,021 2,033 2,015 2,015 7,000
2015/07/03 2,026 2,042 2,021 2,021 6,600
2015/07/02 2,050 2,050 2,031 2,039 1,600
2015/07/01 2,055 2,055 2,026 2,033 4,300
2015/06/30 2,033 2,060 2,026 2,036 9,200
2015/06/29 2,038 2,045 2,026 2,026 10,900
2015/06/26 2,040 2,045 2,031 2,038 7,800
2015/06/25 2,039 2,040 2,021 2,031 7,000
2015/06/24 2,021 2,039 2,021 2,032 8,300
2015/06/23 2,023 2,036 2,022 2,032 6,500
2015/06/22 2,025 2,039 2,020 2,031 5,200
2015/06/19 2,023 2,037 2,022 2,028 3,700
2015/06/18 2,030 2,030 2,023 2,023 3,700
2015/06/17 2,046 2,046 2,023 2,030 4,300
2015/06/16 2,059 2,059 2,028 2,028 9,500
2015/06/15 2,054 2,060 2,051 2,057 7,600
2015/06/12 2,041 2,055 2,041 2,050 22,700
2015/06/11 2,030 2,045 2,028 2,041 14,400
2015/06/10 2,025 2,028 2,016 2,019 5,800
2015/06/09 2,015 2,040 2,012 2,016 7,600
2015/06/08 2,014 2,026 2,013 2,015 8,600
2015/06/05 2,001 2,014 2,001 2,011 17,000
2015/06/04 2,003 2,010 2,002 2,003 11,900
2015/06/03 2,001 2,005 2,001 2,003 14,300
2015/06/02 2,002 2,008 2,002 2,004 7,700
2015/06/01 2,002 2,006 2,002 2,004 8,900
2015/05/29 2,005 2,009 2,001 2,002 15,800
2015/05/28 2,002 2,010 2,002 2,006 13,700
2015/05/27 2,002 2,010 2,001 2,002 23,000
2015/05/26 2,007 2,011 2,002 2,003 21,200
2015/05/25 2,018 2,018 2,009 2,011 21,100
2015/05/22 2,020 2,020 2,011 2,017 10,800
2015/05/21 2,024 2,024 2,015 2,016 9,600
2015/05/20 2,015 2,025 2,015 2,019 15,400
2015/05/19 2,016 2,024 2,005 2,014 27,400
2015/05/18 2,068 2,068 2,006 2,029 24,800
2015/05/15 2,051 2,065 2,051 2,060 4,800
2015/05/14 2,056 2,060 2,050 2,053 7,200
2015/05/13 2,052 2,058 2,050 2,056 3,400
2015/05/12 2,050 2,054 2,050 2,052 3,300
2015/05/11 2,060 2,063 2,050 2,050 12,100
2015/05/08 2,056 2,074 2,052 2,065 8,600
2015/05/07 2,050 2,060 2,050 2,055 5,400
2015/05/01 2,065 2,065 2,052 2,055 11,300
2015/04/30 2,060 2,065 2,057 2,063 8,500
2015/04/28 2,060 2,067 2,060 2,060 6,500
2015/04/27 2,084 2,084 2,061 2,063 8,700
2015/04/24 2,061 2,075 2,061 2,067 7,700
2015/04/23 2,071 2,080 2,060 2,075 10,500
2015/04/22 2,071 2,080 2,067 2,071 9,300
2015/04/21 2,066 2,071 2,060 2,071 5,800
2015/04/20 2,060 2,072 2,050 2,066 10,000
2015/04/17 2,070 2,075 2,060 2,068 9,600
2015/04/16 2,081 2,081 2,060 2,069 10,900
2015/04/15 2,079 2,080 2,067 2,069 11,700
2015/04/14 2,074 2,082 2,073 2,079 6,100
2015/04/13 2,099 2,099 2,076 2,079 6,700
2015/04/10 2,079 2,080 2,067 2,075 10,600
2015/04/09 2,083 2,091 2,073 2,080 11,200
2015/04/08 2,096 2,109 2,079 2,084 13,700
2015/04/07 2,097 2,097 2,073 2,090 10,500
2015/04/06 2,087 2,098 2,072 2,097 13,500
2015/04/03 2,078 2,090 2,065 2,085 9,700
2015/04/02 2,061 2,080 2,055 2,079 14,600
2015/04/01 2,067 2,091 2,060 2,062 11,800
2015/03/31 2,101 2,108 2,059 2,067 11,000
2015/03/30 2,115 2,115 2,060 2,076 18,100
2015/03/27 2,088 2,120 2,083 2,093 32,200
2015/03/26 2,170 2,174 2,165 2,171 23,800
2015/03/25 2,166 2,174 2,150 2,169 14,600
2015/03/24 2,177 2,180 2,140 2,165 31,200
2015/03/23 2,186 2,186 2,168 2,177 22,200
2015/03/20 2,175 2,185 2,161 2,172 17,000
2015/03/19 2,169 2,173 2,161 2,164 12,200
2015/03/18 2,151 2,170 2,151 2,170 14,400
2015/03/17 2,155 2,160 2,146 2,157 21,400
2015/03/16 2,150 2,154 2,143 2,146 15,900
2015/03/13 2,150 2,152 2,141 2,146 19,200
2015/03/12 2,146 2,155 2,145 2,150 11,900
2015/03/11 2,146 2,150 2,140 2,144 17,200
2015/03/10 2,140 2,155 2,138 2,147 19,000
2015/03/09 2,139 2,140 2,131 2,135 13,100
2015/03/06 2,136 2,141 2,126 2,135 12,400
2015/03/05 2,120 2,134 2,120 2,126 13,700
2015/03/04 2,125 2,125 2,120 2,120 13,400
2015/03/03 2,130 2,140 2,122 2,125 21,900
2015/03/02 2,135 2,135 2,121 2,130 11,100
2015/02/27 2,120 2,140 2,116 2,117 27,000
2015/02/26 2,123 2,131 2,120 2,120 20,500
2015/02/25 2,127 2,129 2,120 2,121 8,400
2015/02/24 2,128 2,137 2,116 2,122 23,200
2015/02/23 2,133 2,140 2,126 2,128 13,800
2015/02/20 2,137 2,147 2,130 2,130 15,300
2015/02/19 2,140 2,141 2,131 2,136 16,700
2015/02/18 2,149 2,149 2,133 2,140 9,800
2015/02/17 2,144 2,144 2,126 2,133 12,100
2015/02/16 2,154 2,159 2,140 2,150 9,300
2015/02/13 2,155 2,155 2,129 2,150 19,600
2015/02/12 2,154 2,155 2,138 2,155 14,900
2015/02/10 2,145 2,148 2,128 2,147 8,900
2015/02/09 2,121 2,134 2,121 2,134 4,500
2015/02/06 2,157 2,157 2,111 2,126 13,000
2015/02/05 2,169 2,169 2,137 2,147 6,900
2015/02/04 2,175 2,180 2,131 2,141 20,200
2015/02/03 2,166 2,190 2,162 2,175 30,200
2015/02/02 2,115 2,185 2,115 2,166 37,000
2015/01/30 2,170 2,193 2,108 2,112 68,100
2015/01/29 2,150 2,199 2,107 2,107 235,200
2015/01/28 2,153 2,176 2,121 2,165 58,600
2015/01/27 2,170 2,170 2,153 2,153 31,400
2015/01/26 2,176 2,176 2,140 2,169 20,600
2015/01/23 2,140 2,180 2,127 2,176 47,600
2015/01/22 2,124 2,140 2,110 2,140 26,500
2015/01/21 2,132 2,132 2,117 2,124 23,900
2015/01/20 2,137 2,148 2,120 2,132 45,400
2015/01/19 2,140 2,140 2,119 2,131 23,600
2015/01/16 2,105 2,135 2,101 2,135 25,600
2015/01/15 2,103 2,138 2,087 2,128 35,500
2015/01/14 2,136 2,136 2,107 2,117 23,500
2015/01/13 2,143 2,143 2,123 2,138 61,100
2015/01/09 2,149 2,149 2,116 2,144 19,100
2015/01/08 2,132 2,139 2,113 2,139 18,300
2015/01/07 2,125 2,135 2,109 2,135 25,000
2015/01/06 2,145 2,149 2,119 2,138 31,600
2015/01/05 2,130 2,155 2,103 2,155 30,900

このページの先頭へ