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
2017/12/29 2,150 2,153 2,147 2,149 4,300
2017/12/28 2,149 2,150 2,143 2,145 7,700
2017/12/27 2,142 2,148 2,138 2,148 2,700
2017/12/26 2,142 2,142 2,129 2,138 6,300
2017/12/25 2,113 2,129 2,113 2,129 4,300
2017/12/22 2,110 2,128 2,110 2,120 4,700
2017/12/21 2,122 2,130 2,110 2,119 4,200
2017/12/20 2,124 2,131 2,110 2,117 8,000
2017/12/19 2,130 2,133 2,124 2,124 3,500
2017/12/18 2,136 2,147 2,121 2,127 6,600
2017/12/15 2,121 2,136 2,119 2,129 6,100
2017/12/14 2,125 2,139 2,125 2,136 9,900
2017/12/13 2,122 2,127 2,122 2,125 7,800
2017/12/12 2,114 2,128 2,112 2,122 6,700
2017/12/11 2,107 2,112 2,105 2,112 3,700
2017/12/08 2,103 2,110 2,103 2,105 11,100
2017/12/07 2,095 2,109 2,095 2,103 4,100
2017/12/06 2,090 2,094 2,085 2,092 6,400
2017/12/05 2,083 2,100 2,083 2,095 3,700
2017/12/04 2,085 2,097 2,085 2,089 3,000
2017/12/01 2,092 2,101 2,086 2,086 6,900
2017/11/30 2,104 2,104 2,090 2,092 6,900
2017/11/29 2,100 2,109 2,100 2,106 4,600
2017/11/28 2,095 2,112 2,093 2,102 2,900
2017/11/27 2,108 2,110 2,090 2,098 8,500
2017/11/24 2,096 2,102 2,095 2,102 4,400
2017/11/22 2,096 2,100 2,095 2,096 2,800
2017/11/21 2,090 2,103 2,090 2,098 4,900
2017/11/20 2,074 2,100 2,074 2,092 8,000
2017/11/17 2,076 2,089 2,071 2,074 11,800
2017/11/16 2,071 2,089 2,071 2,072 7,000
2017/11/15 2,082 2,082 2,071 2,071 6,200
2017/11/14 2,093 2,098 2,084 2,092 4,300
2017/11/13 2,097 2,099 2,082 2,093 10,400
2017/11/10 2,081 2,097 2,081 2,095 3,600
2017/11/09 2,094 2,097 2,083 2,095 6,100
2017/11/08 2,090 2,095 2,076 2,092 10,700
2017/11/07 2,086 2,088 2,076 2,088 7,300
2017/11/06 2,080 2,098 2,079 2,095 11,400
2017/11/02 2,075 2,083 2,070 2,083 8,300
2017/11/01 2,079 2,082 2,071 2,075 9,100
2017/10/31 2,072 2,082 2,071 2,072 8,400
2017/10/30 2,090 2,093 2,070 2,072 43,200
2017/10/27 2,100 2,105 2,087 2,094 6,600
2017/10/26 2,113 2,113 2,092 2,101 6,800
2017/10/25 2,098 2,111 2,096 2,104 4,600
2017/10/24 2,105 2,114 2,094 2,098 6,500
2017/10/23 2,100 2,106 2,087 2,106 4,700
2017/10/20 2,085 2,098 2,083 2,097 7,300
2017/10/19 2,088 2,091 2,082 2,085 8,000
2017/10/18 2,093 2,103 2,093 2,096 8,000
2017/10/17 2,112 2,120 2,101 2,117 6,200
2017/10/16 2,085 2,126 2,085 2,116 10,100
2017/10/13 2,103 2,122 2,094 2,111 11,200
2017/10/12 2,119 2,119 2,101 2,104 6,000
2017/10/11 2,119 2,119 2,100 2,110 5,700
2017/10/10 2,079 2,120 2,079 2,120 11,100
2017/10/06 2,082 2,099 2,082 2,097 4,600
2017/10/05 2,111 2,111 2,097 2,105 4,000
2017/10/04 2,093 2,120 2,093 2,111 8,500
2017/10/03 2,099 2,104 2,087 2,093 6,600
2017/10/02 2,099 2,099 2,084 2,095 3,500
2017/09/29 2,076 2,094 2,073 2,077 5,900
2017/09/28 2,096 2,096 2,060 2,083 30,900
2017/09/27 2,066 2,099 2,066 2,099 5,000
2017/09/26 2,075 2,083 2,067 2,080 11,100
2017/09/25 2,065 2,079 2,063 2,068 6,100
2017/09/22 2,067 2,083 2,064 2,064 5,800
2017/09/21 2,082 2,087 2,065 2,074 5,800
2017/09/20 2,066 2,081 2,060 2,068 13,500
2017/09/19 2,086 2,091 2,082 2,087 3,500
2017/09/15 2,083 2,087 2,071 2,081 7,400
2017/09/14 2,087 2,104 2,087 2,091 4,700
2017/09/13 2,070 2,112 2,070 2,101 11,400
2017/09/12 2,114 2,117 2,100 2,114 2,800
2017/09/11 2,120 2,126 2,091 2,114 7,100
2017/09/08 2,079 2,115 2,079 2,111 11,500
2017/09/07 2,099 2,100 2,077 2,089 3,200
2017/09/06 2,071 2,100 2,071 2,093 3,600
2017/09/05 2,110 2,110 2,048 2,077 11,900
2017/09/04 2,125 2,125 2,065 2,106 11,400
2017/09/01 2,086 2,120 2,085 2,112 6,900
2017/08/31 2,084 2,085 2,064 2,079 4,400
2017/08/30 2,065 2,072 2,060 2,072 3,000
2017/08/29 2,052 2,069 2,052 2,063 2,900
2017/08/28 2,066 2,068 2,050 2,052 7,300
2017/08/25 2,056 2,070 2,056 2,066 2,800
2017/08/24 2,063 2,064 2,051 2,058 3,500
2017/08/23 2,053 2,067 2,052 2,055 3,400
2017/08/22 2,059 2,065 2,053 2,053 7,000
2017/08/21 2,075 2,075 2,058 2,059 6,700
2017/08/18 2,072 2,072 2,056 2,068 7,500
2017/08/17 2,088 2,088 2,071 2,073 1,200
2017/08/16 2,072 2,083 2,072 2,079 2,300
2017/08/15 2,073 2,090 2,073 2,073 4,200
2017/08/14 2,101 2,101 2,075 2,078 3,800
2017/08/10 2,087 2,099 2,077 2,099 2,000
2017/08/09 2,079 2,094 2,076 2,087 3,400
2017/08/08 2,094 2,109 2,076 2,079 3,200
2017/08/07 2,099 2,102 2,075 2,100 4,200
2017/08/04 2,085 2,090 2,083 2,087 1,500
2017/08/03 2,070 2,096 2,066 2,095 6,300
2017/08/02 2,070 2,075 2,066 2,070 6,400
2017/08/01 2,100 2,100 2,065 2,075 9,600
2017/07/31 2,110 2,119 2,101 2,107 3,500
2017/07/28 2,116 2,120 2,102 2,120 7,900
2017/07/27 2,108 2,120 2,102 2,113 4,200
2017/07/26 2,113 2,114 2,100 2,108 8,500
2017/07/25 2,114 2,115 2,106 2,113 2,900
2017/07/24 2,105 2,115 2,100 2,113 5,200
2017/07/21 2,099 2,108 2,099 2,107 2,500
2017/07/20 2,100 2,114 2,100 2,112 4,400
2017/07/19 2,097 2,108 2,097 2,100 3,400
2017/07/18 2,099 2,105 2,080 2,095 6,100
2017/07/14 2,066 2,087 2,066 2,077 3,700
2017/07/13 2,066 2,075 2,065 2,066 1,800
2017/07/12 2,056 2,075 2,056 2,071 3,000
2017/07/11 2,050 2,065 2,050 2,056 5,700
2017/07/10 2,062 2,080 2,056 2,058 4,200
2017/07/07 2,091 2,151 2,050 2,050 30,900
2017/07/06 2,091 2,097 2,091 2,095 2,600
2017/07/05 2,087 2,099 2,086 2,088 3,200
2017/07/04 2,110 2,113 2,087 2,087 5,400
2017/07/03 2,101 2,116 2,090 2,090 3,500
2017/06/30 2,117 2,117 2,102 2,109 2,800
2017/06/29 2,086 2,118 2,086 2,117 5,200
2017/06/28 2,099 2,110 2,082 2,086 2,700
2017/06/27 2,106 2,127 2,081 2,097 5,400
2017/06/26 2,113 2,115 2,104 2,105 4,300
2017/06/23 2,109 2,117 2,091 2,104 2,700
2017/06/22 2,092 2,120 2,092 2,109 2,700
2017/06/21 2,100 2,117 2,097 2,097 4,300
2017/06/20 2,106 2,106 2,091 2,105 3,700
2017/06/19 2,106 2,125 2,090 2,092 3,200
2017/06/16 2,125 2,125 2,088 2,096 4,100
2017/06/15 2,078 2,104 2,070 2,086 6,100
2017/06/14 2,089 2,106 2,082 2,082 3,600
2017/06/13 2,091 2,113 2,091 2,095 1,400
2017/06/12 2,100 2,111 2,080 2,091 3,800
2017/06/09 2,101 2,116 2,101 2,103 5,900
2017/06/08 2,128 2,128 2,110 2,123 10,600
2017/06/07 2,113 2,128 2,113 2,128 5,900
2017/06/06 2,115 2,115 2,107 2,113 2,900
2017/06/05 2,092 2,120 2,090 2,107 6,600
2017/06/02 2,100 2,116 2,094 2,100 5,700
2017/06/01 2,102 2,119 2,102 2,106 2,900
2017/05/31 2,120 2,120 2,094 2,102 5,300
2017/05/30 2,114 2,126 2,100 2,123 3,400
2017/05/29 2,100 2,118 2,092 2,113 4,500
2017/05/26 2,129 2,129 2,101 2,101 5,600
2017/05/25 2,090 2,123 2,090 2,110 6,700
2017/05/24 2,076 2,099 2,076 2,090 4,700
2017/05/23 2,078 2,087 2,075 2,079 3,500
2017/05/22 2,088 2,092 2,070 2,078 4,000
2017/05/19 2,100 2,100 2,061 2,077 7,300
2017/05/18 2,101 2,104 2,092 2,100 5,800
2017/05/17 2,120 2,125 2,115 2,118 2,400
2017/05/16 2,130 2,134 2,101 2,121 4,500
2017/05/15 2,124 2,133 2,114 2,130 5,100
2017/05/12 2,112 2,129 2,112 2,124 3,500
2017/05/11 2,119 2,129 2,105 2,125 4,700
2017/05/10 2,129 2,129 2,117 2,126 4,600
2017/05/09 2,125 2,129 2,115 2,129 6,600
2017/05/08 2,100 2,126 2,096 2,119 12,800
2017/05/02 2,093 2,100 2,070 2,098 6,700
2017/05/01 2,099 2,099 2,068 2,083 3,300
2017/04/28 2,058 2,077 2,058 2,069 2,400
2017/04/27 2,093 2,093 2,072 2,085 6,100
2017/04/26 2,090 2,090 2,084 2,087 4,000
2017/04/25 2,084 2,090 2,063 2,087 4,000
2017/04/24 2,081 2,090 2,081 2,086 3,800
2017/04/21 2,072 2,084 2,068 2,081 3,200
2017/04/20 2,080 2,082 2,053 2,064 4,200
2017/04/19 2,073 2,089 2,070 2,070 4,700
2017/04/18 2,051 2,089 2,051 2,066 3,800
2017/04/17 2,051 2,070 2,045 2,050 3,600
2017/04/14 2,061 2,066 2,045 2,051 6,500
2017/04/13 2,060 2,098 2,058 2,068 4,700
2017/04/12 2,063 2,070 2,060 2,063 3,800
2017/04/11 2,080 2,099 2,074 2,074 3,800
2017/04/10 2,091 2,100 2,089 2,094 5,000
2017/04/07 2,098 2,098 2,074 2,089 5,000
2017/04/06 2,089 2,096 2,050 2,056 6,400
2017/04/05 2,095 2,100 2,071 2,078 3,200
2017/04/04 2,095 2,098 2,075 2,095 5,700
2017/04/03 2,070 2,088 2,050 2,082 7,800
2017/03/31 2,105 2,116 2,070 2,070 11,800
2017/03/30 2,121 2,122 2,092 2,102 9,800
2017/03/29 2,125 2,125 2,099 2,124 19,900
2017/03/28 2,157 2,160 2,152 2,160 30,900
2017/03/27 2,154 2,155 2,150 2,155 9,600
2017/03/24 2,145 2,150 2,143 2,150 10,400
2017/03/23 2,136 2,142 2,130 2,142 6,000
2017/03/22 2,145 2,146 2,137 2,137 11,600
2017/03/21 2,145 2,150 2,145 2,148 6,100
2017/03/17 2,143 2,144 2,135 2,144 5,400
2017/03/16 2,135 2,144 2,131 2,143 8,900
2017/03/15 2,143 2,144 2,135 2,142 6,300
2017/03/14 2,144 2,144 2,136 2,143 4,200
2017/03/13 2,140 2,145 2,136 2,144 5,700
2017/03/10 2,127 2,137 2,127 2,136 12,700
2017/03/09 2,124 2,124 2,118 2,120 5,600
2017/03/08 2,134 2,134 2,115 2,124 6,600
2017/03/07 2,134 2,138 2,126 2,134 4,600
2017/03/06 2,134 2,140 2,128 2,134 5,800
2017/03/03 2,128 2,135 2,126 2,134 4,300
2017/03/02 2,127 2,129 2,117 2,129 3,700
2017/03/01 2,121 2,127 2,115 2,127 6,300
2017/02/28 2,119 2,125 2,119 2,121 8,900
2017/02/27 2,121 2,124 2,114 2,119 8,600
2017/02/24 2,100 2,111 2,100 2,110 9,300
2017/02/23 2,097 2,104 2,094 2,104 5,500
2017/02/22 2,099 2,099 2,092 2,097 2,000
2017/02/21 2,098 2,100 2,091 2,095 4,300
2017/02/20 2,095 2,100 2,092 2,099 5,400
2017/02/17 2,081 2,095 2,075 2,094 4,700
2017/02/16 2,076 2,088 2,076 2,086 2,900
2017/02/15 2,080 2,090 2,075 2,084 3,600
2017/02/14 2,091 2,091 2,074 2,080 3,900
2017/02/13 2,088 2,090 2,071 2,089 5,500
2017/02/10 2,060 2,090 2,060 2,084 6,300
2017/02/09 2,090 2,090 2,066 2,073 4,000
2017/02/08 2,064 2,072 2,064 2,072 1,500
2017/02/07 2,078 2,088 2,063 2,063 6,900
2017/02/06 2,090 2,090 2,072 2,078 4,100
2017/02/03 2,065 2,089 2,065 2,080 5,400
2017/02/02 2,080 2,080 2,074 2,075 4,400
2017/02/01 2,094 2,095 2,078 2,086 10,300
2017/01/31 2,066 2,091 2,066 2,091 2,200
2017/01/30 2,089 2,089 2,065 2,074 5,200
2017/01/27 2,080 2,094 2,065 2,089 5,100
2017/01/26 2,083 2,095 2,070 2,080 9,500
2017/01/25 2,078 2,084 2,070 2,083 3,400
2017/01/24 2,070 2,075 2,069 2,075 3,500
2017/01/23 2,079 2,079 2,067 2,071 3,900
2017/01/20 2,088 2,088 2,067 2,079 4,700
2017/01/19 2,066 2,082 2,063 2,070 3,600
2017/01/18 2,065 2,072 2,060 2,066 6,800
2017/01/17 2,080 2,081 2,073 2,073 3,300
2017/01/16 2,067 2,094 2,067 2,080 6,800
2017/01/13 2,072 2,090 2,072 2,080 9,600
2017/01/12 2,079 2,090 2,066 2,070 7,800
2017/01/11 2,082 2,082 2,073 2,075 3,400
2017/01/10 2,080 2,084 2,065 2,082 10,600
2017/01/06 2,054 2,075 2,054 2,072 7,900
2017/01/05 2,068 2,070 2,066 2,070 8,900
2017/01/04 2,063 2,072 2,041 2,069 9,900

このページの先頭へ