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
2019/12/30 2,223 2,228 2,203 2,222 4,700
2019/12/27 2,220 2,226 2,220 2,223 8,200
2019/12/26 2,210 2,220 2,210 2,220 3,400
2019/12/25 2,202 2,210 2,202 2,206 1,600
2019/12/24 2,202 2,209 2,202 2,209 1,500
2019/12/23 2,215 2,215 2,207 2,208 1,500
2019/12/20 2,213 2,217 2,198 2,211 3,300
2019/12/19 2,201 2,219 2,201 2,219 2,500
2019/12/18 2,198 2,210 2,198 2,210 2,200
2019/12/17 2,208 2,208 2,170 2,198 3,500
2019/12/16 2,227 2,227 2,198 2,208 4,200
2019/12/13 2,216 2,230 2,216 2,220 9,800
2019/12/12 2,213 2,220 2,210 2,216 2,500
2019/12/11 2,208 2,214 2,208 2,208 3,700
2019/12/10 2,207 2,213 2,207 2,207 2,000
2019/12/09 2,220 2,220 2,207 2,207 3,200
2019/12/06 2,225 2,227 2,200 2,207 3,900
2019/12/05 2,184 2,243 2,179 2,221 10,200
2019/12/04 2,159 2,183 2,157 2,167 2,200
2019/12/03 2,181 2,184 2,170 2,170 2,100
2019/12/02 2,182 2,190 2,181 2,186 2,300
2019/11/29 2,180 2,197 2,180 2,182 2,300
2019/11/28 2,181 2,192 2,171 2,191 3,800
2019/11/27 2,188 2,196 2,181 2,181 2,600
2019/11/26 2,193 2,193 2,177 2,177 3,700
2019/11/25 2,178 2,188 2,174 2,177 2,500
2019/11/22 2,198 2,198 2,174 2,176 2,500
2019/11/21 2,160 2,198 2,157 2,198 2,200
2019/11/20 2,161 2,179 2,153 2,174 2,400
2019/11/19 2,178 2,185 2,173 2,175 1,300
2019/11/18 2,197 2,197 2,172 2,193 2,400
2019/11/15 2,165 2,196 2,165 2,196 2,000
2019/11/14 2,188 2,195 2,170 2,170 2,800
2019/11/13 2,195 2,200 2,185 2,191 2,800
2019/11/12 2,190 2,200 2,190 2,200 2,800
2019/11/11 2,195 2,200 2,195 2,199 2,600
2019/11/08 2,200 2,200 2,186 2,195 7,400
2019/11/07 2,199 2,199 2,185 2,188 1,600
2019/11/06 2,185 2,200 2,185 2,199 4,300
2019/11/05 2,171 2,200 2,171 2,185 7,100
2019/11/01 2,168 2,181 2,159 2,170 5,200
2019/10/31 2,200 2,200 2,162 2,168 3,900
2019/10/30 2,132 2,200 2,132 2,200 17,500
2019/10/29 2,138 2,149 2,125 2,146 6,100
2019/10/28 2,149 2,149 2,121 2,138 6,100
2019/10/25 2,135 2,139 2,122 2,137 4,000
2019/10/24 2,138 2,140 2,126 2,127 4,000
2019/10/23 2,130 2,149 2,130 2,141 3,700
2019/10/21 2,125 2,138 2,125 2,138 2,600
2019/10/18 2,130 2,138 2,123 2,129 2,100
2019/10/17 2,135 2,151 2,130 2,130 4,200
2019/10/16 2,137 2,150 2,137 2,149 4,200
2019/10/15 2,101 2,137 2,101 2,137 6,700
2019/10/11 2,120 2,139 2,105 2,110 3,600
2019/10/10 2,139 2,140 2,120 2,120 1,300
2019/10/09 2,101 2,139 2,101 2,139 4,300
2019/10/08 2,119 2,119 2,102 2,119 2,000
2019/10/07 2,083 2,118 2,083 2,118 2,200
2019/10/04 2,092 2,110 2,092 2,104 1,400
2019/10/03 2,125 2,125 2,057 2,121 4,100
2019/10/02 2,131 2,150 2,131 2,141 4,700
2019/10/01 2,087 2,135 2,087 2,131 3,200
2019/09/30 2,133 2,141 2,086 2,086 4,300
2019/09/27 2,129 2,140 2,129 2,133 3,500
2019/09/26 2,129 2,150 2,128 2,147 10,400
2019/09/25 2,089 2,128 2,089 2,128 3,400
2019/09/24 2,098 2,125 2,098 2,109 6,000
2019/09/20 2,109 2,110 2,088 2,110 5,900
2019/09/19 2,104 2,117 2,091 2,110 5,600
2019/09/18 2,119 2,127 2,111 2,116 5,000
2019/09/17 2,111 2,119 2,080 2,111 6,000
2019/09/13 2,086 2,125 2,078 2,112 12,800
2019/09/12 2,042 2,089 2,042 2,075 9,900
2019/09/11 2,034 2,068 2,034 2,068 5,100
2019/09/10 2,026 2,049 2,026 2,041 2,900
2019/09/09 2,027 2,041 2,025 2,025 3,200
2019/09/06 2,042 2,043 2,024 2,031 3,200
2019/09/05 2,036 2,052 2,022 2,042 7,500
2019/09/04 2,041 2,058 2,037 2,037 2,600
2019/09/03 2,018 2,062 2,018 2,041 1,700
2019/09/02 2,057 2,057 2,017 2,017 2,200
2019/08/30 2,018 2,062 2,004 2,062 3,700
2019/08/29 2,027 2,039 1,999 2,018 5,500
2019/08/28 2,017 2,030 2,017 2,027 1,900
2019/08/27 2,029 2,058 2,021 2,021 1,400
2019/08/26 2,029 2,063 2,016 2,029 5,200
2019/08/23 2,020 2,042 2,020 2,029 3,200
2019/08/22 2,017 2,031 2,017 2,017 1,300
2019/08/21 2,025 2,031 2,017 2,017 2,200
2019/08/20 2,018 2,048 2,013 2,039 5,300
2019/08/19 2,035 2,038 2,018 2,018 3,600
2019/08/16 2,050 2,055 2,036 2,046 2,300
2019/08/15 2,021 2,038 2,021 2,022 2,400
2019/08/14 2,024 2,027 2,023 2,027 3,700
2019/08/13 2,042 2,045 2,022 2,023 4,200
2019/08/09 2,057 2,058 2,041 2,042 2,100
2019/08/08 2,036 2,040 2,021 2,033 2,300
2019/08/07 2,023 2,030 2,021 2,021 6,800
2019/08/06 2,041 2,041 2,020 2,035 5,700
2019/08/05 2,073 2,073 2,051 2,051 6,900
2019/08/02 2,076 2,100 2,072 2,077 6,400
2019/08/01 2,102 2,118 2,087 2,095 7,100
2019/07/31 2,143 2,143 2,114 2,123 2,900
2019/07/30 2,121 2,141 2,110 2,141 4,200
2019/07/29 2,115 2,122 2,109 2,121 1,900
2019/07/26 2,114 2,114 2,093 2,112 4,000
2019/07/25 2,088 2,125 2,088 2,115 5,000
2019/07/24 2,085 2,103 2,080 2,081 2,600
2019/07/23 2,090 2,104 2,090 2,090 2,400
2019/07/22 2,104 2,104 2,081 2,090 3,200
2019/07/19 2,073 2,132 2,073 2,097 4,700
2019/07/18 2,095 2,098 2,066 2,069 4,500
2019/07/17 2,151 2,162 2,062 2,094 14,000
2019/07/16 2,162 2,167 2,133 2,151 3,800
2019/07/12 2,159 2,173 2,132 2,143 4,000
2019/07/11 2,132 2,182 2,116 2,159 12,300
2019/07/10 2,182 2,184 2,110 2,143 11,500
2019/07/09 2,166 2,193 2,166 2,182 4,700
2019/07/08 2,164 2,190 2,164 2,166 8,100
2019/07/05 2,126 2,167 2,126 2,164 7,100
2019/07/04 2,131 2,139 2,115 2,136 4,700
2019/07/03 2,116 2,131 2,112 2,131 3,000
2019/07/02 2,084 2,128 2,084 2,126 4,600
2019/07/01 2,103 2,114 2,065 2,065 6,200
2019/06/28 2,113 2,113 2,101 2,101 3,200
2019/06/27 2,104 2,113 2,104 2,113 2,200
2019/06/26 2,104 2,118 2,104 2,104 3,300
2019/06/25 2,070 2,108 2,070 2,104 3,200
2019/06/24 2,100 2,108 2,080 2,080 3,400
2019/06/21 2,115 2,115 2,100 2,100 3,100
2019/06/20 2,100 2,119 2,100 2,119 2,700
2019/06/19 2,100 2,121 2,100 2,121 2,400
2019/06/18 2,146 2,146 2,100 2,100 4,100
2019/06/17 2,140 2,140 2,120 2,133 4,000
2019/06/14 2,136 2,156 2,135 2,142 3,900
2019/06/13 2,161 2,175 2,150 2,150 2,300
2019/06/12 2,191 2,191 2,157 2,161 3,200
2019/06/11 2,191 2,197 2,151 2,186 5,500
2019/06/10 2,139 2,194 2,139 2,194 3,900
2019/06/07 2,146 2,146 2,120 2,133 3,600
2019/06/06 2,133 2,142 2,109 2,127 5,900
2019/06/05 2,131 2,135 2,115 2,133 4,700
2019/06/04 2,081 2,108 2,070 2,108 2,800
2019/06/03 2,103 2,103 2,067 2,068 2,900
2019/05/31 2,124 2,124 2,100 2,108 3,500
2019/05/30 2,101 2,129 2,098 2,129 3,000
2019/05/29 2,105 2,123 2,100 2,100 3,300
2019/05/28 2,129 2,129 2,104 2,104 4,000
2019/05/27 2,122 2,135 2,121 2,129 3,200
2019/05/24 2,115 2,122 2,103 2,106 3,500
2019/05/23 2,125 2,131 2,108 2,126 3,300
2019/05/22 2,087 2,133 2,087 2,133 6,400
2019/05/21 2,089 2,090 2,081 2,087 1,800
2019/05/20 2,104 2,104 2,068 2,090 5,100
2019/05/17 2,142 2,155 2,087 2,097 6,100
2019/05/16 2,143 2,143 2,094 2,112 7,100
2019/05/15 2,142 2,150 2,107 2,129 8,800
2019/05/14 2,057 2,143 2,057 2,115 4,600
2019/05/13 2,098 2,117 2,098 2,107 1,600
2019/05/10 2,118 2,118 2,092 2,092 4,600
2019/05/09 2,146 2,146 2,112 2,112 6,400
2019/05/08 2,172 2,172 2,148 2,149 3,400
2019/05/07 2,188 2,188 2,157 2,171 2,100
2019/04/26 2,190 2,195 2,154 2,183 7,300
2019/04/25 2,171 2,190 2,171 2,190 2,500
2019/04/24 2,190 2,190 2,172 2,172 3,300
2019/04/23 2,192 2,197 2,185 2,197 2,200
2019/04/22 2,171 2,193 2,171 2,187 1,600
2019/04/19 2,170 2,198 2,170 2,183 1,600
2019/04/18 2,210 2,210 2,155 2,156 4,900
2019/04/17 2,178 2,211 2,178 2,211 2,800
2019/04/16 2,221 2,221 2,165 2,181 4,100
2019/04/15 2,189 2,227 2,189 2,225 9,300
2019/04/12 2,191 2,191 2,171 2,182 1,400
2019/04/11 2,182 2,191 2,181 2,191 4,300
2019/04/10 2,183 2,188 2,162 2,182 2,800
2019/04/09 2,214 2,214 2,187 2,196 2,400
2019/04/08 2,210 2,217 2,193 2,210 3,000
2019/04/05 2,215 2,215 2,184 2,211 4,400
2019/04/04 2,223 2,226 2,216 2,222 6,300
2019/04/03 2,189 2,226 2,184 2,226 9,600
2019/04/02 2,200 2,211 2,192 2,202 4,500
2019/04/01 2,176 2,207 2,176 2,200 7,700
2019/03/29 2,190 2,213 2,162 2,172 4,900
2019/03/28 2,201 2,201 2,178 2,197 7,200
2019/03/27 2,235 2,238 2,204 2,222 15,000
2019/03/26 2,202 2,252 2,202 2,252 44,900
2019/03/25 2,217 2,218 2,200 2,202 21,700
2019/03/22 2,238 2,245 2,217 2,245 24,800
2019/03/20 2,228 2,240 2,222 2,238 18,600
2019/03/19 2,233 2,236 2,212 2,228 6,900
2019/03/18 2,209 2,236 2,204 2,236 12,200
2019/03/15 2,186 2,210 2,186 2,203 5,200
2019/03/14 2,185 2,186 2,175 2,186 4,500
2019/03/13 2,187 2,212 2,187 2,193 9,300
2019/03/12 2,199 2,200 2,181 2,194 7,200
2019/03/11 2,183 2,198 2,183 2,192 3,700
2019/03/08 2,173 2,197 2,173 2,183 9,500
2019/03/07 2,175 2,199 2,167 2,194 6,500
2019/03/06 2,186 2,197 2,180 2,180 4,700
2019/03/05 2,196 2,199 2,182 2,197 5,000
2019/03/04 2,194 2,205 2,185 2,203 5,000
2019/03/01 2,181 2,200 2,180 2,192 5,500
2019/02/28 2,182 2,191 2,180 2,180 7,400
2019/02/27 2,173 2,192 2,173 2,192 6,500
2019/02/26 2,176 2,183 2,155 2,162 6,800
2019/02/25 2,181 2,185 2,172 2,176 3,900
2019/02/22 2,159 2,184 2,158 2,183 5,200
2019/02/21 2,138 2,157 2,138 2,157 3,600
2019/02/20 2,131 2,143 2,114 2,122 3,400
2019/02/19 2,133 2,140 2,128 2,131 4,100
2019/02/18 2,120 2,135 2,105 2,131 3,000
2019/02/15 2,121 2,121 2,099 2,101 5,200
2019/02/14 2,126 2,142 2,120 2,129 3,400
2019/02/13 2,144 2,161 2,134 2,134 2,400
2019/02/12 2,128 2,169 2,119 2,120 9,300
2019/02/08 2,174 2,185 2,141 2,142 4,900
2019/02/07 2,176 2,183 2,147 2,183 5,000
2019/02/06 2,172 2,179 2,142 2,142 6,900
2019/02/05 2,162 2,173 2,136 2,150 5,500
2019/02/04 2,127 2,174 2,127 2,161 7,200
2019/02/01 2,088 2,146 2,088 2,119 9,400
2019/01/31 2,093 2,105 2,082 2,083 6,800
2019/01/30 2,094 2,106 2,090 2,090 7,800
2019/01/29 2,105 2,111 2,086 2,093 3,600
2019/01/28 2,115 2,115 2,100 2,109 7,900
2019/01/25 2,114 2,121 2,114 2,115 2,800
2019/01/24 2,126 2,145 2,111 2,113 2,700
2019/01/23 2,119 2,133 2,119 2,119 2,500
2019/01/22 2,143 2,149 2,130 2,135 2,600
2019/01/21 2,147 2,163 2,136 2,143 4,200
2019/01/18 2,147 2,154 2,121 2,136 4,000
2019/01/17 2,146 2,159 2,121 2,135 3,100
2019/01/16 2,145 2,151 2,121 2,130 3,100
2019/01/15 2,157 2,159 2,142 2,148 5,000
2019/01/11 2,142 2,154 2,118 2,145 5,300
2019/01/10 2,084 2,141 2,084 2,139 7,400
2019/01/09 2,073 2,113 2,050 2,084 6,100
2019/01/08 2,085 2,107 2,085 2,090 4,100
2019/01/07 2,119 2,151 2,066 2,084 5,700
2019/01/04 2,051 2,105 2,050 2,087 8,200

このページの先頭へ