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
2021/12/30 2,693 2,700 2,681 2,684 4,100
2021/12/29 2,699 2,704 2,670 2,693 11,100
2021/12/28 2,633 2,692 2,630 2,692 6,700
2021/12/27 2,602 2,630 2,602 2,630 4,900
2021/12/24 2,618 2,629 2,602 2,602 4,900
2021/12/23 2,666 2,666 2,630 2,638 5,600
2021/12/22 2,639 2,679 2,639 2,660 7,700
2021/12/21 2,665 2,670 2,622 2,639 7,800
2021/12/20 2,700 2,704 2,665 2,665 11,300
2021/12/17 2,665 2,700 2,662 2,700 9,800
2021/12/16 2,674 2,674 2,611 2,665 20,100
2021/12/15 2,621 2,680 2,621 2,674 17,300
2021/12/14 2,618 2,660 2,595 2,620 48,100
2021/12/13 2,495 2,518 2,468 2,518 10,400
2021/12/10 2,451 2,465 2,411 2,465 6,800
2021/12/09 2,410 2,443 2,400 2,443 4,800
2021/12/08 2,368 2,395 2,315 2,395 9,000
2021/12/07 2,305 2,343 2,290 2,343 9,500
2021/12/06 2,258 2,319 2,256 2,305 9,400
2021/12/03 2,251 2,264 2,235 2,258 9,600
2021/12/02 2,305 2,333 2,258 2,258 11,600
2021/12/01 2,307 2,326 2,301 2,305 7,200
2021/11/30 2,397 2,397 2,307 2,307 7,400
2021/11/29 2,412 2,420 2,373 2,375 7,700
2021/11/26 2,452 2,452 2,416 2,417 5,800
2021/11/25 2,436 2,445 2,436 2,443 2,200
2021/11/24 2,433 2,451 2,427 2,433 2,200
2021/11/22 2,448 2,448 2,431 2,433 1,900
2021/11/19 2,453 2,458 2,440 2,440 2,300
2021/11/18 2,468 2,468 2,448 2,448 2,500
2021/11/17 2,476 2,488 2,456 2,458 4,700
2021/11/16 2,447 2,486 2,447 2,484 4,400
2021/11/15 2,465 2,476 2,447 2,447 5,900
2021/11/12 2,460 2,477 2,459 2,472 2,700
2021/11/11 2,457 2,469 2,450 2,450 1,500
2021/11/10 2,462 2,474 2,450 2,457 4,000
2021/11/09 2,485 2,487 2,465 2,465 3,800
2021/11/08 2,483 2,498 2,479 2,479 5,800
2021/11/05 2,534 2,534 2,467 2,508 10,000
2021/11/04 2,508 2,514 2,503 2,509 3,300
2021/11/02 2,515 2,519 2,508 2,508 1,900
2021/11/01 2,548 2,548 2,500 2,519 4,200
2021/10/29 2,533 2,533 2,506 2,532 1,600
2021/10/28 2,529 2,533 2,502 2,533 4,800
2021/10/27 2,548 2,548 2,519 2,519 3,600
2021/10/26 2,508 2,508 2,496 2,498 2,900
2021/10/25 2,486 2,494 2,486 2,494 1,000
2021/10/22 2,489 2,490 2,480 2,480 1,800
2021/10/21 2,481 2,489 2,481 2,489 1,200
2021/10/20 2,492 2,493 2,481 2,481 1,800
2021/10/19 2,478 2,492 2,475 2,492 2,700
2021/10/18 2,480 2,483 2,471 2,471 2,600
2021/10/15 2,467 2,484 2,467 2,480 2,900
2021/10/14 2,470 2,471 2,465 2,471 2,200
2021/10/13 2,515 2,515 2,470 2,470 7,100
2021/10/12 2,509 2,509 2,497 2,500 4,500
2021/10/11 2,502 2,524 2,502 2,513 1,200
2021/10/08 2,524 2,524 2,502 2,502 2,200
2021/10/07 2,527 2,530 2,511 2,524 2,700
2021/10/06 2,486 2,530 2,483 2,517 3,800
2021/10/05 2,490 2,502 2,483 2,483 3,500
2021/10/04 2,537 2,537 2,493 2,498 3,900
2021/10/01 2,531 2,534 2,500 2,500 6,100
2021/09/30 2,541 2,543 2,531 2,531 5,700
2021/09/29 2,585 2,585 2,541 2,541 11,500
2021/09/28 2,584 2,594 2,561 2,594 7,000
2021/09/27 2,635 2,637 2,610 2,610 6,800
2021/09/24 2,621 2,630 2,610 2,630 7,200
2021/09/22 2,607 2,625 2,590 2,619 5,000
2021/09/21 2,608 2,618 2,598 2,610 4,500
2021/09/17 2,626 2,626 2,605 2,625 8,200
2021/09/16 2,628 2,628 2,601 2,613 4,800
2021/09/15 2,615 2,625 2,615 2,623 2,800
2021/09/14 2,618 2,624 2,618 2,624 6,300
2021/09/13 2,613 2,620 2,610 2,620 3,800
2021/09/10 2,597 2,613 2,591 2,613 9,700
2021/09/09 2,610 2,610 2,592 2,604 8,800
2021/09/08 2,607 2,610 2,600 2,609 3,700
2021/09/07 2,607 2,619 2,602 2,607 7,000
2021/09/06 2,625 2,630 2,601 2,604 4,800
2021/09/03 2,600 2,633 2,600 2,620 5,500
2021/09/02 2,612 2,624 2,602 2,602 2,000
2021/09/01 2,640 2,640 2,604 2,615 3,000
2021/08/31 2,626 2,634 2,615 2,626 5,700
2021/08/30 2,604 2,635 2,604 2,628 3,900
2021/08/27 2,605 2,605 2,598 2,602 2,600
2021/08/26 2,595 2,605 2,580 2,605 6,500
2021/08/25 2,596 2,596 2,573 2,581 2,300
2021/08/24 2,570 2,586 2,570 2,578 1,400
2021/08/23 2,553 2,580 2,550 2,570 9,300
2021/08/20 2,605 2,605 2,552 2,553 5,300
2021/08/19 2,579 2,607 2,579 2,596 4,100
2021/08/18 2,602 2,624 2,594 2,618 2,500
2021/08/17 2,575 2,588 2,562 2,586 3,300
2021/08/16 2,610 2,610 2,565 2,570 5,100
2021/08/13 2,589 2,605 2,560 2,597 2,600
2021/08/12 2,617 2,623 2,582 2,589 4,300
2021/08/11 2,655 2,655 2,617 2,617 3,100
2021/08/10 2,668 2,668 2,648 2,654 2,400
2021/08/06 2,674 2,683 2,640 2,642 4,000
2021/08/05 2,681 2,683 2,664 2,666 2,700
2021/08/04 2,661 2,681 2,661 2,663 2,800
2021/08/03 2,661 2,685 2,661 2,661 2,100
2021/08/02 2,650 2,696 2,650 2,692 5,700
2021/07/30 2,678 2,678 2,642 2,652 3,600
2021/07/29 2,668 2,680 2,658 2,680 7,200
2021/07/28 2,686 2,686 2,668 2,668 2,200
2021/07/27 2,678 2,688 2,660 2,688 4,300
2021/07/26 2,679 2,688 2,664 2,678 7,900
2021/07/21 2,612 2,656 2,612 2,654 5,200
2021/07/20 2,602 2,607 2,587 2,597 5,700
2021/07/19 2,628 2,646 2,608 2,628 6,200
2021/07/16 2,644 2,675 2,635 2,637 3,700
2021/07/15 2,672 2,672 2,644 2,644 7,300
2021/07/14 2,649 2,678 2,649 2,668 9,000
2021/07/13 2,634 2,659 2,634 2,649 6,300
2021/07/12 2,550 2,634 2,550 2,634 11,600
2021/07/09 2,566 2,569 2,504 2,545 21,000
2021/07/08 2,672 2,672 2,598 2,598 12,200
2021/07/07 2,614 2,678 2,614 2,664 23,200
2021/07/06 2,641 2,650 2,625 2,633 3,400
2021/07/05 2,647 2,664 2,635 2,635 8,000
2021/07/02 2,655 2,659 2,638 2,652 4,900
2021/07/01 2,632 2,667 2,628 2,655 13,000
2021/06/30 2,653 2,677 2,610 2,610 9,300
2021/06/29 2,665 2,669 2,647 2,655 6,400
2021/06/28 2,681 2,681 2,657 2,667 7,200
2021/06/25 2,669 2,682 2,645 2,662 11,400
2021/06/24 2,626 2,670 2,609 2,669 12,200
2021/06/23 2,632 2,659 2,611 2,613 12,600
2021/06/22 2,575 2,680 2,575 2,680 17,900
2021/06/21 2,588 2,597 2,564 2,570 10,300
2021/06/18 2,601 2,607 2,570 2,600 11,000
2021/06/17 2,615 2,615 2,587 2,605 6,800
2021/06/16 2,581 2,638 2,581 2,636 15,700
2021/06/15 2,554 2,614 2,531 2,590 25,900
2021/06/14 2,598 2,606 2,570 2,586 11,500
2021/06/11 2,547 2,591 2,537 2,571 12,300
2021/06/10 2,575 2,575 2,545 2,556 3,600
2021/06/09 2,557 2,572 2,540 2,555 10,600
2021/06/08 2,553 2,588 2,544 2,557 8,500
2021/06/07 2,566 2,575 2,536 2,553 13,500
2021/06/04 2,529 2,567 2,526 2,540 11,300
2021/06/03 2,509 2,547 2,498 2,547 21,600
2021/06/02 2,500 2,521 2,460 2,484 18,200
2021/06/01 2,489 2,529 2,489 2,496 7,200
2021/05/31 2,548 2,548 2,486 2,489 14,100
2021/05/28 2,520 2,550 2,509 2,548 12,700
2021/05/27 2,520 2,553 2,501 2,511 12,500
2021/05/26 2,549 2,551 2,514 2,520 12,800
2021/05/25 2,586 2,586 2,540 2,540 14,000
2021/05/24 2,648 2,684 2,593 2,602 15,300
2021/05/21 2,655 2,655 2,599 2,634 13,600
2021/05/20 2,580 2,650 2,566 2,636 13,600
2021/05/19 2,617 2,617 2,557 2,587 17,900
2021/05/18 2,559 2,629 2,528 2,617 17,900
2021/05/17 2,629 2,629 2,502 2,511 27,900
2021/05/14 2,696 2,713 2,633 2,639 30,900
2021/05/13 2,645 2,696 2,644 2,696 8,000
2021/05/12 2,692 2,692 2,659 2,669 6,700
2021/05/11 2,677 2,701 2,640 2,667 17,500
2021/05/10 2,663 2,703 2,660 2,677 15,200
2021/05/07 2,646 2,689 2,646 2,663 13,000
2021/05/06 2,666 2,692 2,633 2,646 9,900
2021/04/30 2,663 2,687 2,630 2,630 8,700
2021/04/28 2,681 2,684 2,632 2,632 8,300
2021/04/27 2,678 2,707 2,660 2,660 11,900
2021/04/26 2,695 2,706 2,658 2,674 10,800
2021/04/23 2,717 2,730 2,671 2,692 9,500
2021/04/22 2,720 2,730 2,671 2,701 10,300
2021/04/21 2,702 2,738 2,693 2,696 20,400
2021/04/20 2,726 2,780 2,706 2,746 17,200
2021/04/19 2,754 2,754 2,726 2,726 8,400
2021/04/16 2,720 2,740 2,703 2,740 11,000
2021/04/15 2,716 2,728 2,691 2,710 12,100
2021/04/14 2,701 2,730 2,682 2,722 42,400
2021/04/13 2,666 2,676 2,610 2,621 13,300
2021/04/12 2,638 2,696 2,638 2,662 11,000
2021/04/09 2,644 2,689 2,630 2,631 12,200
2021/04/08 2,673 2,688 2,634 2,638 21,900
2021/04/07 2,653 2,722 2,653 2,716 9,100
2021/04/06 2,691 2,722 2,652 2,652 11,700
2021/04/05 2,710 2,743 2,680 2,691 12,500
2021/04/02 2,710 2,717 2,672 2,710 14,700
2021/04/01 2,719 2,763 2,641 2,663 27,800
2021/03/31 2,714 2,754 2,705 2,709 21,000
2021/03/30 2,753 2,834 2,616 2,714 48,200
2021/03/29 2,781 2,798 2,751 2,798 83,900
2021/03/26 2,789 2,792 2,750 2,790 81,100
2021/03/25 2,767 2,799 2,750 2,789 22,800
2021/03/24 2,795 2,821 2,750 2,787 17,500
2021/03/23 2,881 2,894 2,795 2,795 38,400
2021/03/22 2,922 2,937 2,905 2,906 20,400
2021/03/19 2,880 2,939 2,880 2,939 27,400
2021/03/18 2,942 2,942 2,894 2,912 13,500
2021/03/17 2,866 2,907 2,844 2,907 8,200
2021/03/16 2,885 2,939 2,833 2,866 16,400
2021/03/15 2,801 2,891 2,790 2,883 33,600
2021/03/12 2,800 2,800 2,772 2,773 18,200
2021/03/11 2,723 2,799 2,709 2,795 20,800
2021/03/10 2,678 2,731 2,675 2,717 21,200
2021/03/09 2,702 2,730 2,671 2,678 23,700
2021/03/08 2,724 2,746 2,685 2,712 15,300
2021/03/05 2,727 2,750 2,715 2,750 10,200
2021/03/04 2,718 2,747 2,708 2,708 7,100
2021/03/03 2,711 2,740 2,711 2,731 4,800
2021/03/02 2,714 2,745 2,710 2,729 11,800
2021/03/01 2,700 2,720 2,691 2,714 9,900
2021/02/26 2,642 2,673 2,627 2,666 11,100
2021/02/25 2,650 2,674 2,610 2,642 8,400
2021/02/24 2,647 2,668 2,621 2,621 7,500
2021/02/22 2,646 2,677 2,646 2,647 8,000
2021/02/19 2,661 2,669 2,657 2,666 7,000
2021/02/18 2,681 2,695 2,661 2,661 7,600
2021/02/17 2,665 2,714 2,665 2,697 10,500
2021/02/16 2,751 2,760 2,661 2,673 21,200
2021/02/15 2,799 2,799 2,733 2,760 8,900
2021/02/12 2,719 2,799 2,719 2,799 15,200
2021/02/10 2,775 2,775 2,700 2,700 15,800
2021/02/09 2,767 2,781 2,714 2,768 11,300
2021/02/08 2,735 2,810 2,735 2,785 19,100
2021/02/05 2,700 2,729 2,689 2,729 10,700
2021/02/04 2,674 2,705 2,674 2,700 11,000
2021/02/03 2,665 2,720 2,665 2,674 13,900
2021/02/02 2,599 2,690 2,570 2,678 27,600
2021/02/01 2,544 2,598 2,523 2,586 23,000
2021/01/29 2,544 2,545 2,510 2,520 8,300
2021/01/28 2,520 2,548 2,502 2,533 40,600
2021/01/27 2,498 2,534 2,498 2,520 13,700
2021/01/26 2,493 2,520 2,493 2,498 10,000
2021/01/25 2,520 2,541 2,489 2,493 10,700
2021/01/22 2,483 2,499 2,476 2,499 7,400
2021/01/21 2,483 2,499 2,473 2,499 5,300
2021/01/20 2,526 2,526 2,461 2,487 11,700
2021/01/19 2,520 2,540 2,505 2,516 8,600
2021/01/18 2,495 2,539 2,495 2,534 10,400
2021/01/15 2,530 2,538 2,458 2,488 8,400
2021/01/14 2,498 2,547 2,498 2,538 10,100
2021/01/13 2,440 2,499 2,440 2,499 9,400
2021/01/12 2,445 2,470 2,445 2,464 5,900
2021/01/08 2,436 2,465 2,429 2,443 14,900
2021/01/07 2,420 2,451 2,420 2,443 7,700
2021/01/06 2,400 2,425 2,400 2,408 7,300
2021/01/05 2,471 2,471 2,400 2,400 9,900
2021/01/04 2,464 2,464 2,431 2,445 5,600

このページの先頭へ