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 |