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
2020/12/30 2,470 2,482 2,468 2,470 5,300
2020/12/29 2,461 2,474 2,460 2,468 3,400
2020/12/28 2,450 2,460 2,447 2,460 7,300
2020/12/25 2,437 2,447 2,437 2,447 2,500
2020/12/24 2,443 2,444 2,437 2,437 2,200
2020/12/23 2,430 2,440 2,430 2,436 1,900
2020/12/22 2,440 2,442 2,424 2,435 3,300
2020/12/21 2,437 2,440 2,420 2,440 2,800
2020/12/18 2,433 2,437 2,427 2,428 2,700
2020/12/17 2,437 2,438 2,424 2,433 3,100
2020/12/16 2,425 2,445 2,419 2,425 3,500
2020/12/15 2,433 2,449 2,433 2,433 3,200
2020/12/14 2,447 2,447 2,433 2,433 4,800
2020/12/11 2,446 2,449 2,414 2,433 7,400
2020/12/10 2,389 2,410 2,389 2,410 6,300
2020/12/09 2,370 2,390 2,370 2,389 2,600
2020/12/08 2,332 2,360 2,332 2,360 4,200
2020/12/07 2,370 2,392 2,335 2,335 8,100
2020/12/04 2,356 2,385 2,352 2,370 6,400
2020/12/03 2,386 2,386 2,351 2,355 4,800
2020/12/02 2,377 2,389 2,352 2,359 8,900
2020/12/01 2,380 2,385 2,357 2,357 2,900
2020/11/30 2,375 2,395 2,344 2,380 4,500
2020/11/27 2,360 2,395 2,350 2,389 11,900
2020/11/26 2,379 2,384 2,352 2,352 4,500
2020/11/25 2,383 2,383 2,330 2,330 5,000
2020/11/24 2,385 2,385 2,370 2,382 6,000
2020/11/20 2,321 2,368 2,321 2,361 5,000
2020/11/19 2,320 2,346 2,320 2,323 4,200
2020/11/18 2,319 2,335 2,319 2,334 2,500
2020/11/17 2,350 2,350 2,330 2,340 4,000
2020/11/16 2,335 2,350 2,332 2,350 5,200
2020/11/13 2,348 2,348 2,321 2,330 3,200
2020/11/12 2,350 2,365 2,340 2,349 5,100
2020/11/11 2,338 2,350 2,338 2,350 5,500
2020/11/10 2,374 2,374 2,265 2,319 11,900
2020/11/09 2,327 2,340 2,322 2,332 7,000
2020/11/06 2,316 2,330 2,316 2,325 4,100
2020/11/05 2,296 2,316 2,296 2,316 5,700
2020/11/04 2,311 2,312 2,291 2,304 6,800
2020/11/02 2,290 2,314 2,290 2,302 7,100
2020/10/30 2,330 2,339 2,290 2,290 10,800
2020/10/29 2,404 2,404 2,275 2,310 25,600
2020/10/28 2,370 2,420 2,363 2,420 3,200
2020/10/27 2,337 2,390 2,337 2,370 5,100
2020/10/26 2,400 2,400 2,375 2,387 3,300
2020/10/23 2,419 2,419 2,393 2,405 2,400
2020/10/22 2,409 2,421 2,403 2,405 1,800
2020/10/21 2,400 2,418 2,397 2,397 2,000
2020/10/20 2,419 2,429 2,400 2,400 3,100
2020/10/19 2,399 2,421 2,397 2,419 3,200
2020/10/16 2,370 2,370 2,323 2,368 2,300
2020/10/15 2,364 2,385 2,321 2,322 6,600
2020/10/14 2,400 2,403 2,390 2,390 2,900
2020/10/13 2,428 2,447 2,400 2,400 3,500
2020/10/12 2,477 2,487 2,442 2,442 3,000
2020/10/09 2,499 2,499 2,448 2,467 5,400
2020/10/08 2,497 2,498 2,480 2,498 4,800
2020/10/07 2,462 2,490 2,460 2,490 2,600
2020/10/06 2,469 2,469 2,373 2,462 7,800
2020/10/05 2,435 2,498 2,435 2,481 6,700
2020/10/02 2,495 2,499 2,433 2,433 10,300
2020/09/30 2,472 2,497 2,457 2,457 10,000
2020/09/29 2,399 2,476 2,382 2,459 10,400
2020/09/28 2,397 2,400 2,372 2,400 12,700
2020/09/25 2,350 2,360 2,340 2,360 6,200
2020/09/24 2,341 2,351 2,341 2,350 6,400
2020/09/23 2,325 2,375 2,325 2,339 8,600
2020/09/18 2,319 2,325 2,305 2,325 7,500
2020/09/17 2,289 2,300 2,279 2,300 5,300
2020/09/16 2,290 2,300 2,260 2,289 9,000
2020/09/15 2,291 2,299 2,284 2,290 3,200
2020/09/14 2,264 2,291 2,260 2,291 4,500
2020/09/11 2,288 2,296 2,253 2,264 15,800
2020/09/10 2,261 2,266 2,250 2,266 7,200
2020/09/09 2,249 2,254 2,199 2,254 7,000
2020/09/08 2,246 2,250 2,235 2,250 2,200
2020/09/07 2,250 2,250 2,239 2,241 2,200
2020/09/04 2,250 2,266 2,248 2,250 2,900
2020/09/03 2,256 2,284 2,253 2,259 3,900
2020/09/02 2,254 2,268 2,241 2,256 11,800
2020/09/01 2,249 2,259 2,227 2,259 11,900
2020/08/31 2,205 2,212 2,180 2,192 6,100
2020/08/28 2,231 2,235 2,216 2,216 4,500
2020/08/27 2,250 2,250 2,230 2,239 1,800
2020/08/26 2,250 2,250 2,241 2,250 3,900
2020/08/25 2,216 2,250 2,216 2,250 10,400
2020/08/24 2,217 2,217 2,206 2,215 1,600
2020/08/21 2,195 2,217 2,183 2,217 2,600
2020/08/20 2,217 2,225 2,195 2,195 2,100
2020/08/19 2,190 2,220 2,190 2,217 9,100
2020/08/18 2,200 2,200 2,186 2,200 3,600
2020/08/17 2,210 2,212 2,210 2,212 1,200
2020/08/14 2,216 2,236 2,215 2,219 5,800
2020/08/13 2,246 2,247 2,227 2,235 4,400
2020/08/12 2,239 2,253 2,222 2,222 10,200
2020/08/11 2,267 2,268 2,214 2,239 5,800
2020/08/07 2,230 2,252 2,215 2,223 3,100
2020/08/06 2,250 2,250 2,230 2,230 14,200
2020/08/05 2,253 2,254 2,232 2,236 3,400
2020/08/04 2,280 2,280 2,253 2,253 12,500
2020/08/03 2,294 2,294 2,220 2,281 25,900
2020/07/31 2,170 2,180 2,143 2,144 3,800
2020/07/30 2,178 2,183 2,145 2,177 2,400
2020/07/29 2,200 2,200 2,177 2,178 6,000
2020/07/28 2,190 2,200 2,190 2,200 3,600
2020/07/27 2,184 2,190 2,153 2,190 4,200
2020/07/22 2,146 2,188 2,142 2,142 2,400
2020/07/21 2,149 2,169 2,147 2,169 2,000
2020/07/20 2,140 2,149 2,140 2,149 600
2020/07/17 2,162 2,162 2,128 2,128 2,100
2020/07/16 2,155 2,161 2,131 2,140 700
2020/07/15 2,141 2,155 2,141 2,155 3,100
2020/07/14 2,164 2,164 2,135 2,141 2,100
2020/07/13 2,150 2,167 2,131 2,133 2,700
2020/07/10 2,130 2,144 2,100 2,100 4,400
2020/07/09 2,169 2,169 2,138 2,138 3,900
2020/07/08 2,165 2,180 2,158 2,158 3,600
2020/07/07 2,163 2,181 2,163 2,175 1,300
2020/07/06 2,179 2,185 2,163 2,163 3,800
2020/07/03 2,176 2,194 2,150 2,173 3,000
2020/07/02 2,165 2,192 2,163 2,176 5,400
2020/07/01 2,161 2,188 2,156 2,162 1,700
2020/06/30 2,199 2,199 2,178 2,178 1,400
2020/06/29 2,185 2,200 2,185 2,187 2,300
2020/06/26 2,199 2,200 2,187 2,199 6,000
2020/06/25 2,190 2,195 2,187 2,187 1,700
2020/06/24 2,174 2,199 2,164 2,195 4,700
2020/06/23 2,189 2,200 2,183 2,200 2,200
2020/06/22 2,173 2,198 2,173 2,189 2,200
2020/06/19 2,180 2,186 2,172 2,180 1,300
2020/06/18 2,182 2,185 2,173 2,185 1,500
2020/06/17 2,179 2,182 2,166 2,182 2,900
2020/06/16 2,158 2,176 2,151 2,176 2,700
2020/06/15 2,159 2,167 2,150 2,158 1,200
2020/06/12 2,171 2,172 2,151 2,159 3,400
2020/06/11 2,164 2,179 2,151 2,160 3,300
2020/06/10 2,197 2,199 2,151 2,192 10,000
2020/06/09 2,194 2,200 2,175 2,197 3,400
2020/06/08 2,192 2,200 2,181 2,194 3,900
2020/06/05 2,191 2,194 2,186 2,192 1,300
2020/06/04 2,199 2,200 2,189 2,195 2,200
2020/06/03 2,182 2,207 2,182 2,198 4,600
2020/06/02 2,191 2,210 2,185 2,210 5,300
2020/06/01 2,200 2,200 2,186 2,197 900
2020/05/29 2,208 2,208 2,188 2,203 2,800
2020/05/28 2,186 2,212 2,184 2,202 5,700
2020/05/27 2,189 2,189 2,125 2,164 2,700
2020/05/26 2,150 2,176 2,099 2,139 9,300
2020/05/25 2,136 2,150 2,135 2,148 2,700
2020/05/22 2,146 2,155 2,122 2,142 1,400
2020/05/21 2,144 2,144 2,097 2,138 1,600
2020/05/20 2,143 2,143 2,084 2,128 7,000
2020/05/19 2,179 2,180 2,103 2,143 5,600
2020/05/18 2,140 2,174 2,132 2,173 3,000
2020/05/15 2,182 2,204 2,065 2,124 8,400
2020/05/14 2,219 2,219 2,188 2,203 4,300
2020/05/13 2,190 2,210 2,190 2,210 2,200
2020/05/12 2,215 2,227 2,192 2,192 3,100
2020/05/11 2,200 2,227 2,200 2,227 2,900
2020/05/08 2,210 2,210 2,198 2,200 1,600
2020/05/07 2,172 2,213 2,172 2,210 4,800
2020/05/01 2,184 2,210 2,157 2,172 3,800
2020/04/30 2,221 2,221 2,171 2,181 5,900
2020/04/28 2,219 2,221 2,181 2,221 8,000
2020/04/27 2,198 2,218 2,195 2,217 7,100
2020/04/24 2,145 2,180 2,145 2,180 2,600
2020/04/23 2,147 2,194 2,125 2,179 4,700
2020/04/22 2,200 2,200 2,181 2,197 4,100
2020/04/21 2,173 2,183 2,143 2,183 5,600
2020/04/20 2,120 2,143 2,118 2,123 2,200
2020/04/17 2,163 2,163 2,116 2,121 5,800
2020/04/16 2,146 2,190 2,130 2,190 3,500
2020/04/15 2,193 2,193 2,141 2,146 3,600
2020/04/14 2,171 2,193 2,157 2,193 3,100
2020/04/13 2,187 2,187 2,131 2,171 2,000
2020/04/10 2,198 2,198 2,122 2,187 4,800
2020/04/09 2,192 2,198 2,166 2,198 3,900
2020/04/08 2,109 2,194 2,109 2,192 12,900
2020/04/07 2,079 2,110 2,045 2,086 4,600
2020/04/06 2,025 2,100 2,025 2,079 5,000
2020/04/03 2,096 2,096 2,015 2,025 4,500
2020/04/02 2,101 2,101 2,051 2,090 7,600
2020/04/01 2,133 2,170 2,101 2,140 8,300
2020/03/31 2,175 2,175 2,134 2,160 7,800
2020/03/30 2,153 2,196 2,101 2,156 19,700
2020/03/27 2,268 2,284 2,183 2,256 50,100
2020/03/26 2,251 2,300 2,183 2,300 17,900
2020/03/25 2,248 2,250 2,218 2,250 14,300
2020/03/24 2,267 2,267 2,154 2,248 10,800
2020/03/23 2,116 2,248 2,065 2,248 14,500
2020/03/19 2,057 2,117 2,057 2,104 9,200
2020/03/18 2,021 2,076 2,012 2,057 8,400
2020/03/17 1,898 2,021 1,881 2,021 16,200
2020/03/16 1,900 1,985 1,900 1,938 10,700
2020/03/13 1,899 1,919 1,855 1,900 17,800
2020/03/12 2,000 2,000 1,953 1,960 11,500
2020/03/11 2,017 2,020 2,005 2,005 6,400
2020/03/10 1,951 2,025 1,950 2,017 11,900
2020/03/09 2,010 2,030 1,985 1,987 19,100
2020/03/06 2,066 2,066 2,038 2,038 7,900
2020/03/05 2,073 2,080 2,050 2,066 9,300
2020/03/04 2,078 2,096 2,060 2,071 5,200
2020/03/03 2,060 2,142 2,060 2,082 15,400
2020/03/02 2,005 2,068 2,001 2,054 9,100
2020/02/28 2,050 2,050 2,000 2,005 14,100
2020/02/27 2,142 2,154 2,100 2,100 9,100
2020/02/26 2,100 2,139 2,100 2,135 9,400
2020/02/25 2,100 2,100 2,062 2,100 19,700
2020/02/21 2,184 2,205 2,184 2,193 2,800
2020/02/20 2,180 2,198 2,178 2,180 4,600
2020/02/19 2,180 2,180 2,160 2,161 3,600
2020/02/18 2,158 2,207 2,158 2,180 7,200
2020/02/17 2,148 2,182 2,148 2,157 2,900
2020/02/14 2,131 2,157 2,126 2,157 4,800
2020/02/13 2,164 2,165 2,140 2,148 3,100
2020/02/12 2,170 2,170 2,138 2,164 4,200
2020/02/10 2,194 2,194 2,181 2,189 2,400
2020/02/07 2,186 2,187 2,176 2,180 1,900
2020/02/06 2,194 2,194 2,182 2,186 11,400
2020/02/05 2,176 2,186 2,168 2,182 4,400
2020/02/04 2,130 2,152 2,124 2,150 4,600
2020/02/03 2,189 2,189 2,133 2,137 6,400
2020/01/31 2,188 2,195 2,177 2,189 1,000
2020/01/30 2,185 2,200 2,178 2,188 5,700
2020/01/29 2,193 2,206 2,185 2,185 2,100
2020/01/28 2,203 2,209 2,189 2,195 4,000
2020/01/27 2,199 2,209 2,192 2,205 6,500
2020/01/24 2,208 2,213 2,198 2,199 2,700
2020/01/23 2,207 2,207 2,199 2,199 1,400
2020/01/22 2,205 2,213 2,201 2,213 1,600
2020/01/21 2,193 2,210 2,184 2,199 1,700
2020/01/20 2,175 2,207 2,175 2,200 4,700
2020/01/17 2,215 2,229 2,200 2,200 1,900
2020/01/16 2,219 2,235 2,215 2,215 3,200
2020/01/15 2,234 2,238 2,211 2,238 4,500
2020/01/14 2,228 2,232 2,221 2,221 2,300
2020/01/10 2,237 2,237 2,228 2,228 700
2020/01/09 2,220 2,242 2,208 2,241 4,700
2020/01/08 2,204 2,216 2,189 2,189 3,300
2020/01/07 2,211 2,224 2,200 2,220 2,800
2020/01/06 2,211 2,224 2,192 2,195 3,600

このページの先頭へ