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
2018/12/28 2,109 2,115 2,076 2,081 6,600
2018/12/27 2,100 2,130 2,067 2,130 8,700
2018/12/26 1,978 2,044 1,978 2,015 7,600
2018/12/25 1,989 2,021 1,900 1,958 16,200
2018/12/21 2,010 2,093 2,002 2,041 10,800
2018/12/20 2,111 2,113 2,057 2,058 8,100
2018/12/19 2,120 2,143 2,111 2,111 7,800
2018/12/18 2,142 2,142 2,120 2,132 6,400
2018/12/17 2,150 2,154 2,131 2,142 4,700
2018/12/14 2,153 2,168 2,143 2,162 9,100
2018/12/13 2,139 2,175 2,133 2,167 6,200
2018/12/12 2,140 2,177 2,125 2,127 12,300
2018/12/11 2,140 2,153 2,120 2,129 3,900
2018/12/10 2,176 2,176 2,116 2,116 7,900
2018/12/07 2,195 2,195 2,145 2,163 5,200
2018/12/06 2,205 2,205 2,170 2,190 4,400
2018/12/05 2,176 2,217 2,176 2,205 4,500
2018/12/04 2,240 2,240 2,195 2,195 5,900
2018/12/03 2,248 2,248 2,198 2,222 5,100
2018/11/30 2,190 2,234 2,172 2,228 5,100
2018/11/29 2,199 2,225 2,181 2,190 3,700
2018/11/28 2,214 2,214 2,156 2,182 3,500
2018/11/27 2,196 2,230 2,189 2,219 6,000
2018/11/26 2,225 2,226 2,146 2,196 9,800
2018/11/22 2,139 2,200 2,139 2,197 10,700
2018/11/21 2,166 2,167 2,135 2,164 3,500
2018/11/20 2,134 2,187 2,134 2,183 2,900
2018/11/19 2,144 2,173 2,144 2,173 1,800
2018/11/16 2,132 2,136 2,120 2,136 1,400
2018/11/15 2,171 2,176 2,116 2,120 5,400
2018/11/14 2,196 2,210 2,168 2,168 8,900
2018/11/13 2,182 2,187 2,140 2,164 3,500
2018/11/12 2,180 2,191 2,149 2,183 6,100
2018/11/09 2,149 2,182 2,129 2,180 6,000
2018/11/08 2,145 2,156 2,138 2,145 4,700
2018/11/07 2,150 2,172 2,143 2,145 10,700
2018/11/06 2,139 2,153 2,125 2,147 4,400
2018/11/05 2,105 2,147 2,105 2,139 4,800
2018/11/02 2,149 2,158 2,101 2,129 9,900
2018/11/01 2,150 2,235 2,071 2,159 24,800
2018/10/31 2,100 2,144 2,098 2,137 16,400
2018/10/30 2,052 2,100 2,052 2,100 11,400
2018/10/29 2,090 2,112 2,060 2,060 7,600
2018/10/26 2,105 2,108 2,076 2,080 9,200
2018/10/25 2,113 2,120 2,083 2,085 10,900
2018/10/24 2,119 2,149 2,116 2,149 7,900
2018/10/23 2,186 2,186 2,115 2,116 5,600
2018/10/22 2,138 2,186 2,120 2,183 8,400
2018/10/19 2,160 2,160 2,129 2,135 4,400
2018/10/18 2,141 2,171 2,133 2,171 7,800
2018/10/17 2,114 2,156 2,110 2,139 5,800
2018/10/16 2,100 2,120 2,085 2,113 5,300
2018/10/15 2,156 2,156 2,102 2,102 6,300
2018/10/12 2,170 2,179 2,140 2,146 6,800
2018/10/11 2,152 2,204 2,152 2,170 10,000
2018/10/10 2,256 2,259 2,231 2,240 5,700
2018/10/09 2,231 2,247 2,213 2,235 6,700
2018/10/05 2,271 2,271 2,238 2,240 5,100
2018/10/04 2,283 2,283 2,251 2,272 4,800
2018/10/03 2,263 2,276 2,263 2,263 5,300
2018/10/02 2,273 2,284 2,263 2,278 8,300
2018/10/01 2,299 2,300 2,263 2,277 4,900
2018/09/28 2,248 2,271 2,241 2,271 3,800
2018/09/27 2,293 2,294 2,249 2,265 7,500
2018/09/26 2,266 2,294 2,252 2,280 7,600
2018/09/25 2,214 2,300 2,188 2,266 23,700
2018/09/21 2,200 2,325 2,189 2,198 25,800
2018/09/20 2,184 2,184 2,177 2,184 4,800
2018/09/19 2,180 2,183 2,165 2,183 4,200
2018/09/18 2,137 2,160 2,136 2,158 5,100
2018/09/14 2,121 2,137 2,115 2,136 11,000
2018/09/13 2,119 2,137 2,100 2,121 3,200
2018/09/12 2,130 2,130 2,099 2,111 2,300
2018/09/11 2,115 2,132 2,094 2,130 4,800
2018/09/10 2,098 2,122 2,089 2,122 5,500
2018/09/07 2,073 2,113 2,065 2,092 8,300
2018/09/06 2,090 2,090 2,082 2,083 2,900
2018/09/05 2,086 2,103 2,075 2,091 8,900
2018/09/04 2,104 2,104 2,074 2,086 7,400
2018/09/03 2,107 2,108 2,096 2,104 3,600
2018/08/31 2,107 2,122 2,091 2,108 4,500
2018/08/30 2,126 2,128 2,116 2,123 2,900
2018/08/29 2,124 2,129 2,107 2,125 4,900
2018/08/28 2,126 2,132 2,105 2,115 4,000
2018/08/27 2,156 2,156 2,115 2,126 4,700
2018/08/24 2,089 2,108 2,089 2,106 3,200
2018/08/23 2,074 2,094 2,074 2,089 2,400
2018/08/22 2,057 2,081 2,057 2,074 4,000
2018/08/21 2,075 2,082 2,056 2,056 8,500
2018/08/20 2,128 2,129 2,071 2,075 9,100
2018/08/17 2,121 2,128 2,108 2,112 3,800
2018/08/16 2,148 2,148 2,100 2,121 7,300
2018/08/15 2,178 2,178 2,145 2,151 4,800
2018/08/14 2,157 2,183 2,157 2,178 4,000
2018/08/13 2,215 2,215 2,156 2,157 8,900
2018/08/10 2,250 2,250 2,222 2,233 5,900
2018/08/09 2,213 2,251 2,213 2,251 6,700
2018/08/08 2,239 2,240 2,220 2,230 9,500
2018/08/07 2,233 2,250 2,232 2,242 2,500
2018/08/06 2,237 2,260 2,232 2,232 7,800
2018/08/03 2,251 2,270 2,233 2,236 7,600
2018/08/02 2,316 2,316 2,268 2,278 7,200
2018/08/01 2,377 2,377 2,317 2,325 8,700
2018/07/31 2,366 2,366 2,318 2,352 9,300
2018/07/30 2,330 2,378 2,325 2,366 11,200
2018/07/27 2,330 2,338 2,322 2,329 5,100
2018/07/26 2,307 2,322 2,307 2,322 8,000
2018/07/25 2,322 2,324 2,295 2,307 3,200
2018/07/24 2,315 2,320 2,294 2,302 3,500
2018/07/23 2,301 2,334 2,290 2,302 6,800
2018/07/20 2,289 2,308 2,278 2,301 4,600
2018/07/19 2,312 2,312 2,271 2,271 3,000
2018/07/18 2,290 2,320 2,290 2,303 4,600
2018/07/17 2,240 2,322 2,240 2,290 5,700
2018/07/13 2,233 2,241 2,233 2,240 5,000
2018/07/12 2,233 2,243 2,231 2,233 4,500
2018/07/11 2,223 2,246 2,223 2,225 9,200
2018/07/10 2,242 2,243 2,223 2,223 8,600
2018/07/09 2,264 2,280 2,229 2,229 7,900
2018/07/06 2,239 2,239 2,220 2,239 19,700
2018/07/05 2,221 2,235 2,213 2,213 4,000
2018/07/04 2,211 2,235 2,211 2,226 5,000
2018/07/03 2,254 2,265 2,230 2,236 7,500
2018/07/02 2,335 2,335 2,250 2,253 8,100
2018/06/29 2,339 2,355 2,324 2,335 7,200
2018/06/28 2,334 2,334 2,299 2,323 7,900
2018/06/27 2,294 2,355 2,292 2,299 7,600
2018/06/26 2,220 2,291 2,220 2,286 13,800
2018/06/25 2,264 2,265 2,215 2,220 42,500
2018/06/22 2,282 2,301 2,266 2,275 30,000
2018/06/21 2,360 2,369 2,322 2,322 17,400
2018/06/20 2,338 2,356 2,313 2,356 12,000
2018/06/19 2,400 2,414 2,344 2,356 13,400
2018/06/18 2,337 2,385 2,306 2,385 21,300
2018/06/15 2,461 2,468 2,376 2,391 42,400
2018/06/14 2,497 2,500 2,474 2,480 21,100
2018/06/13 2,448 2,498 2,448 2,497 19,600
2018/06/12 2,420 2,450 2,420 2,441 12,900
2018/06/11 2,380 2,420 2,380 2,419 18,100
2018/06/08 2,373 2,385 2,352 2,374 22,400
2018/06/07 2,365 2,375 2,364 2,372 13,900
2018/06/06 2,349 2,373 2,349 2,355 21,400
2018/06/05 2,348 2,359 2,330 2,349 11,200
2018/06/04 2,333 2,362 2,312 2,326 19,400
2018/06/01 2,317 2,347 2,310 2,342 10,300
2018/05/31 2,300 2,329 2,299 2,317 31,000
2018/05/30 2,280 2,299 2,280 2,299 13,900
2018/05/29 2,289 2,298 2,281 2,289 9,900
2018/05/28 2,265 2,300 2,265 2,288 12,600
2018/05/25 2,281 2,281 2,260 2,265 14,500
2018/05/24 2,320 2,321 2,280 2,291 40,600
2018/05/23 2,208 2,209 2,193 2,208 6,700
2018/05/22 2,196 2,205 2,189 2,201 9,300
2018/05/21 2,186 2,204 2,186 2,200 8,800
2018/05/18 2,195 2,197 2,182 2,197 4,700
2018/05/17 2,159 2,196 2,159 2,195 22,000
2018/05/16 2,150 2,161 2,146 2,160 8,800
2018/05/15 2,146 2,149 2,141 2,147 3,900
2018/05/14 2,150 2,151 2,129 2,142 9,600
2018/05/11 2,139 2,149 2,129 2,149 9,500
2018/05/10 2,144 2,144 2,094 2,116 5,500
2018/05/09 2,140 2,140 2,110 2,130 3,600
2018/05/08 2,150 2,150 2,135 2,139 5,500
2018/05/07 2,146 2,152 2,128 2,146 12,200
2018/05/02 2,120 2,120 2,093 2,099 2,200
2018/05/01 2,105 2,115 2,105 2,114 1,500
2018/04/27 2,143 2,143 2,096 2,105 6,000
2018/04/26 2,140 2,143 2,117 2,138 6,300
2018/04/25 2,115 2,140 2,108 2,140 5,200
2018/04/24 2,101 2,113 2,091 2,112 5,700
2018/04/23 2,106 2,106 2,095 2,097 3,500
2018/04/20 2,099 2,105 2,099 2,100 3,300
2018/04/19 2,089 2,095 2,086 2,095 2,900
2018/04/18 2,089 2,090 2,082 2,089 1,500
2018/04/17 2,076 2,088 2,076 2,081 1,800
2018/04/16 2,094 2,095 2,070 2,080 6,700
2018/04/13 2,087 2,088 2,078 2,088 2,600
2018/04/12 2,076 2,087 2,076 2,087 2,800
2018/04/11 2,084 2,089 2,077 2,078 2,900
2018/04/10 2,086 2,092 2,085 2,091 2,400
2018/04/09 2,091 2,097 2,082 2,094 2,900
2018/04/06 2,102 2,102 2,090 2,094 1,800
2018/04/05 2,088 2,114 2,088 2,103 4,900
2018/04/04 2,091 2,110 2,073 2,103 5,400
2018/04/03 2,084 2,107 2,073 2,077 6,100
2018/04/02 2,101 2,106 2,085 2,090 5,900
2018/03/30 2,134 2,134 2,098 2,110 4,900
2018/03/29 2,110 2,118 2,090 2,118 6,400
2018/03/28 2,076 2,137 2,074 2,112 10,900
2018/03/27 2,180 2,188 2,177 2,186 30,100
2018/03/26 2,180 2,180 2,160 2,179 23,000
2018/03/23 2,166 2,180 2,165 2,180 9,200
2018/03/22 2,166 2,188 2,166 2,176 5,300
2018/03/20 2,179 2,188 2,163 2,163 9,500
2018/03/19 2,175 2,190 2,175 2,187 4,600
2018/03/16 2,192 2,192 2,158 2,172 3,200
2018/03/15 2,160 2,187 2,150 2,178 5,000
2018/03/14 2,144 2,160 2,144 2,156 2,300
2018/03/13 2,137 2,144 2,127 2,142 5,500
2018/03/12 2,131 2,140 2,125 2,130 3,300
2018/03/09 2,131 2,149 2,125 2,125 9,400
2018/03/08 2,151 2,151 2,131 2,131 2,600
2018/03/07 2,159 2,161 2,144 2,146 3,700
2018/03/06 2,135 2,156 2,135 2,154 4,500
2018/03/05 2,141 2,156 2,131 2,133 5,100
2018/03/02 2,160 2,160 2,134 2,146 6,400
2018/03/01 2,162 2,183 2,162 2,164 6,300
2018/02/28 2,170 2,176 2,163 2,164 6,700
2018/02/27 2,166 2,172 2,166 2,171 1,600
2018/02/26 2,178 2,179 2,160 2,165 3,800
2018/02/23 2,146 2,160 2,108 2,154 9,900
2018/02/22 2,139 2,151 2,133 2,146 2,900
2018/02/21 2,136 2,163 2,136 2,142 4,800
2018/02/20 2,164 2,164 2,152 2,157 1,600
2018/02/19 2,143 2,164 2,143 2,164 5,200
2018/02/16 2,115 2,133 2,104 2,125 5,500
2018/02/15 2,105 2,127 2,098 2,107 4,500
2018/02/14 2,113 2,113 2,099 2,108 5,300
2018/02/13 2,123 2,132 2,102 2,104 11,900
2018/02/09 2,101 2,122 2,087 2,122 10,800
2018/02/08 2,112 2,129 2,112 2,112 4,800
2018/02/07 2,112 2,156 2,108 2,108 12,900
2018/02/06 2,140 2,150 2,101 2,101 18,400
2018/02/05 2,160 2,161 2,143 2,150 9,700
2018/02/02 2,161 2,180 2,160 2,161 6,700
2018/02/01 2,146 2,194 2,146 2,168 14,100
2018/01/31 2,166 2,169 2,144 2,144 11,500
2018/01/30 2,165 2,178 2,161 2,166 6,800
2018/01/29 2,183 2,183 2,165 2,165 14,300
2018/01/26 2,176 2,177 2,171 2,171 7,400
2018/01/25 2,164 2,175 2,160 2,168 10,800
2018/01/24 2,163 2,168 2,162 2,164 5,200
2018/01/23 2,164 2,172 2,163 2,165 2,900
2018/01/22 2,160 2,175 2,160 2,164 7,900
2018/01/19 2,154 2,177 2,152 2,161 6,500
2018/01/18 2,159 2,160 2,152 2,152 7,200
2018/01/17 2,159 2,162 2,153 2,153 5,100
2018/01/16 2,160 2,161 2,152 2,159 4,300
2018/01/15 2,160 2,160 2,151 2,157 4,100
2018/01/12 2,152 2,160 2,152 2,152 5,300
2018/01/11 2,155 2,160 2,152 2,160 5,400
2018/01/10 2,151 2,159 2,151 2,152 6,600
2018/01/09 2,158 2,159 2,146 2,159 5,000
2018/01/05 2,161 2,161 2,145 2,159 5,100
2018/01/04 2,150 2,161 2,147 2,160 6,700

このページの先頭へ