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
2023/12/29 2,844 2,849 2,834 2,846 4,800
2023/12/28 2,828 2,844 2,809 2,844 5,000
2023/12/27 2,790 2,828 2,777 2,828 9,000
2023/12/26 2,775 2,780 2,765 2,780 7,800
2023/12/25 2,789 2,794 2,766 2,772 7,700
2023/12/22 2,766 2,790 2,766 2,780 5,600
2023/12/21 2,765 2,783 2,765 2,766 6,900
2023/12/20 2,784 2,796 2,766 2,781 8,700
2023/12/19 2,781 2,798 2,780 2,790 5,700
2023/12/18 2,813 2,813 2,763 2,781 12,700
2023/12/15 2,821 2,830 2,808 2,821 11,200
2023/12/14 2,830 2,842 2,821 2,825 4,700
2023/12/13 2,845 2,845 2,830 2,833 3,700
2023/12/12 2,862 2,881 2,848 2,848 8,100
2023/12/11 2,835 2,863 2,825 2,862 6,800
2023/12/08 2,867 2,885 2,836 2,836 14,300
2023/12/07 2,848 2,877 2,848 2,867 7,200
2023/12/06 2,826 2,865 2,826 2,858 9,000
2023/12/05 2,826 2,848 2,825 2,827 6,200
2023/12/04 2,854 2,854 2,821 2,828 6,600
2023/12/01 2,844 2,855 2,835 2,849 5,200
2023/11/30 2,845 2,848 2,825 2,834 6,800
2023/11/29 2,844 2,849 2,817 2,845 9,300
2023/11/28 2,837 2,852 2,831 2,850 9,200
2023/11/27 2,866 2,866 2,836 2,837 13,200
2023/11/24 2,866 2,874 2,860 2,865 5,800
2023/11/22 2,853 2,875 2,852 2,875 2,600
2023/11/21 2,855 2,873 2,850 2,858 4,700
2023/11/20 2,900 2,900 2,851 2,851 7,300
2023/11/17 2,885 2,911 2,885 2,911 5,300
2023/11/16 2,880 2,889 2,865 2,885 3,500
2023/11/15 2,886 2,896 2,862 2,886 5,500
2023/11/14 2,866 2,890 2,866 2,886 1,800
2023/11/13 2,899 2,899 2,842 2,884 5,900
2023/11/10 2,886 2,902 2,840 2,876 14,900
2023/11/09 2,900 2,900 2,870 2,884 3,800
2023/11/08 2,918 2,918 2,878 2,881 7,900
2023/11/07 2,946 2,972 2,940 2,943 9,500
2023/11/06 2,950 2,966 2,941 2,946 8,900
2023/11/02 2,955 2,955 2,912 2,932 7,400
2023/11/01 2,940 2,958 2,934 2,958 6,800
2023/10/31 2,931 2,938 2,889 2,938 6,500
2023/10/30 2,934 2,934 2,883 2,888 41,200
2023/10/27 2,929 2,950 2,913 2,944 6,500
2023/10/26 2,882 2,935 2,882 2,913 8,400
2023/10/25 2,872 2,891 2,858 2,878 7,500
2023/10/24 2,885 2,885 2,825 2,872 9,400
2023/10/23 2,870 2,899 2,870 2,876 4,700
2023/10/20 2,870 2,873 2,850 2,872 4,900
2023/10/19 2,863 2,900 2,863 2,864 6,300
2023/10/18 2,888 2,888 2,840 2,875 10,300
2023/10/17 2,865 2,888 2,851 2,863 6,500
2023/10/16 2,879 2,888 2,860 2,864 6,100
2023/10/13 2,895 2,900 2,862 2,870 4,800
2023/10/12 2,874 2,911 2,874 2,890 9,100
2023/10/11 2,985 2,985 2,913 2,924 8,100
2023/10/10 2,950 2,994 2,891 2,990 8,300
2023/10/06 2,905 2,968 2,855 2,955 6,900
2023/10/05 2,830 2,901 2,830 2,875 6,800
2023/10/04 2,900 2,931 2,830 2,830 13,000
2023/10/03 2,939 2,963 2,913 2,913 3,700
2023/10/02 2,945 2,964 2,928 2,937 4,300
2023/09/29 2,985 2,985 2,936 2,945 6,900
2023/09/28 3,010 3,015 2,962 2,982 10,200
2023/09/27 2,996 3,030 2,975 3,030 9,400
2023/09/26 3,020 3,020 3,000 3,020 6,100
2023/09/25 3,015 3,020 2,988 3,015 2,700
2023/09/22 2,993 3,010 2,981 2,983 6,200
2023/09/21 3,005 3,015 2,997 2,997 4,700
2023/09/20 3,030 3,030 3,000 3,000 6,300
2023/09/19 3,020 3,040 3,000 3,040 10,000
2023/09/15 3,005 3,020 2,999 3,020 6,000
2023/09/14 2,984 3,010 2,981 3,010 6,500
2023/09/13 2,985 3,000 2,975 3,000 6,900
2023/09/12 2,970 2,990 2,960 2,986 3,900
2023/09/11 2,993 2,996 2,960 2,960 3,700
2023/09/08 2,971 3,000 2,969 2,969 9,400
2023/09/07 2,998 3,010 2,986 3,000 5,400
2023/09/06 2,999 3,010 2,988 3,010 6,000
2023/09/05 3,005 3,005 2,988 3,005 4,600
2023/09/04 2,995 3,005 2,973 3,005 5,700
2023/09/01 2,976 2,999 2,964 2,975 7,400
2023/08/31 2,961 2,980 2,950 2,962 6,300
2023/08/30 2,975 2,976 2,956 2,960 4,500
2023/08/29 2,997 3,010 2,963 2,983 7,500
2023/08/28 2,955 2,980 2,950 2,980 6,500
2023/08/25 2,935 2,949 2,918 2,926 4,700
2023/08/24 2,934 2,945 2,934 2,935 3,600
2023/08/23 2,912 2,935 2,910 2,927 4,000
2023/08/22 2,918 2,922 2,908 2,912 2,500
2023/08/21 2,907 2,928 2,900 2,916 2,800
2023/08/18 2,902 2,915 2,902 2,910 1,700
2023/08/17 2,938 2,943 2,903 2,913 4,500
2023/08/16 2,940 2,964 2,935 2,938 2,800
2023/08/15 2,942 2,962 2,942 2,951 2,400
2023/08/14 2,943 2,968 2,935 2,961 3,800
2023/08/10 2,941 2,965 2,922 2,965 6,300
2023/08/09 2,949 2,953 2,940 2,953 3,000
2023/08/08 2,900 2,960 2,900 2,949 13,800
2023/08/07 2,952 2,998 2,952 2,985 19,100
2023/08/04 2,900 2,960 2,899 2,960 5,300
2023/08/03 2,906 2,915 2,886 2,900 10,300
2023/08/02 2,958 2,966 2,922 2,922 7,500
2023/08/01 2,955 2,990 2,945 2,990 7,400
2023/07/31 2,969 2,970 2,947 2,955 3,700
2023/07/28 2,937 2,963 2,935 2,963 8,600
2023/07/27 2,930 2,949 2,926 2,938 2,700
2023/07/26 2,930 2,936 2,925 2,927 3,200
2023/07/25 2,934 2,949 2,929 2,929 3,500
2023/07/24 2,913 2,939 2,913 2,934 2,300
2023/07/21 2,901 2,922 2,901 2,913 2,300
2023/07/20 2,900 2,910 2,889 2,901 5,300
2023/07/19 2,869 2,921 2,869 2,916 7,500
2023/07/18 2,850 2,866 2,850 2,863 1,300
2023/07/14 2,870 2,871 2,850 2,850 4,600
2023/07/13 2,862 2,868 2,850 2,850 7,800
2023/07/12 2,866 2,890 2,863 2,874 5,500
2023/07/11 2,909 2,909 2,865 2,867 11,000
2023/07/10 2,900 2,920 2,882 2,886 13,200
2023/07/07 2,913 2,913 2,880 2,880 8,400
2023/07/06 2,944 2,944 2,900 2,902 9,000
2023/07/05 2,931 2,952 2,919 2,938 7,500
2023/07/04 2,931 2,945 2,911 2,916 10,100
2023/07/03 2,948 2,959 2,940 2,940 4,000
2023/06/30 2,967 2,967 2,938 2,948 5,800
2023/06/29 2,962 2,979 2,938 2,967 5,600
2023/06/28 2,963 2,988 2,936 2,970 14,800
2023/06/27 2,946 2,947 2,928 2,939 2,000
2023/06/26 2,956 2,956 2,918 2,931 5,500
2023/06/23 2,956 2,958 2,930 2,947 6,000
2023/06/22 2,963 2,970 2,955 2,955 4,800
2023/06/21 2,950 2,975 2,950 2,963 6,400
2023/06/20 2,910 2,950 2,905 2,950 4,700
2023/06/19 2,950 2,950 2,925 2,935 5,600
2023/06/16 2,968 2,968 2,947 2,950 6,000
2023/06/15 2,963 2,975 2,956 2,956 4,600
2023/06/14 2,960 2,974 2,937 2,963 9,200
2023/06/13 2,950 2,977 2,934 2,948 12,000
2023/06/12 2,935 2,950 2,935 2,945 3,500
2023/06/09 2,946 2,956 2,925 2,935 10,900
2023/06/08 2,938 2,965 2,920 2,920 9,300
2023/06/07 2,960 2,970 2,940 2,944 7,100
2023/06/06 2,964 2,964 2,939 2,939 4,000
2023/06/05 2,965 2,979 2,948 2,965 7,500
2023/06/02 2,955 2,977 2,940 2,949 8,900
2023/06/01 2,864 2,977 2,861 2,951 15,800
2023/05/31 2,918 2,920 2,851 2,854 9,900
2023/05/30 2,922 2,929 2,887 2,921 9,700
2023/05/29 2,961 2,978 2,922 2,922 7,600
2023/05/26 2,998 3,000 2,955 2,959 12,200
2023/05/25 2,993 3,015 2,993 2,997 5,300
2023/05/24 2,992 3,015 2,991 3,000 4,500
2023/05/23 3,035 3,040 2,997 3,010 12,900
2023/05/22 3,015 3,040 3,005 3,040 9,100
2023/05/19 3,025 3,030 3,010 3,015 9,500
2023/05/18 3,035 3,050 3,030 3,045 6,900
2023/05/17 3,040 3,045 3,025 3,035 6,700
2023/05/16 3,080 3,080 3,040 3,040 13,400
2023/05/15 3,085 3,095 3,065 3,095 5,800
2023/05/12 3,075 3,085 3,055 3,085 5,200
2023/05/11 3,030 3,055 3,030 3,055 2,000
2023/05/10 3,060 3,060 3,025 3,030 11,100
2023/05/09 3,040 3,080 3,035 3,055 9,900
2023/05/08 3,045 3,060 3,035 3,035 10,000
2023/05/02 3,100 3,100 3,055 3,055 7,100
2023/05/01 3,095 3,115 3,085 3,100 10,600
2023/04/28 3,060 3,095 3,060 3,095 5,900
2023/04/27 3,045 3,060 3,025 3,060 8,200
2023/04/26 3,080 3,080 3,030 3,030 7,300
2023/04/25 3,080 3,100 3,075 3,080 4,700
2023/04/24 3,070 3,080 3,060 3,070 4,200
2023/04/21 3,055 3,085 3,055 3,070 4,400
2023/04/20 3,060 3,075 3,050 3,075 2,800
2023/04/19 3,065 3,070 3,040 3,060 8,400
2023/04/18 3,040 3,065 3,040 3,050 6,600
2023/04/17 3,065 3,070 3,050 3,050 6,000
2023/04/14 3,040 3,080 3,040 3,065 6,500
2023/04/13 3,045 3,070 3,045 3,065 3,000
2023/04/12 3,055 3,060 3,030 3,045 4,200
2023/04/11 3,040 3,045 3,025 3,025 6,700
2023/04/10 3,025 3,040 3,020 3,035 3,700
2023/04/07 3,045 3,045 3,020 3,020 5,000
2023/04/06 3,080 3,080 3,035 3,045 7,200
2023/04/05 3,135 3,135 3,055 3,065 8,000
2023/04/04 3,130 3,145 3,115 3,145 11,600
2023/04/03 3,100 3,130 3,100 3,125 6,100
2023/03/31 3,100 3,115 3,080 3,100 8,200
2023/03/30 3,125 3,125 3,090 3,100 18,700
2023/03/29 3,130 3,175 3,125 3,175 53,800
2023/03/28 3,130 3,135 3,105 3,130 45,300
2023/03/27 3,110 3,130 3,100 3,130 52,600
2023/03/24 3,075 3,105 3,040 3,095 46,500
2023/03/23 3,070 3,075 3,045 3,075 8,300
2023/03/22 3,135 3,135 3,050 3,070 21,100
2023/03/20 3,055 3,085 3,055 3,065 22,000
2023/03/17 3,095 3,115 3,075 3,085 9,100
2023/03/16 3,085 3,110 3,055 3,090 10,000
2023/03/15 3,090 3,130 3,090 3,115 4,800
2023/03/14 3,145 3,145 3,060 3,090 7,800
2023/03/13 3,190 3,190 3,125 3,145 8,500
2023/03/10 3,240 3,240 3,190 3,190 14,200
2023/03/09 3,205 3,240 3,205 3,240 11,700
2023/03/08 3,175 3,215 3,175 3,205 5,700
2023/03/07 3,170 3,200 3,170 3,195 5,500
2023/03/06 3,150 3,180 3,145 3,160 8,500
2023/03/03 3,135 3,155 3,115 3,155 11,400
2023/03/02 3,135 3,140 3,100 3,100 5,200
2023/03/01 3,115 3,135 3,105 3,135 8,700
2023/02/28 3,110 3,140 3,110 3,115 4,800
2023/02/27 3,070 3,110 3,070 3,110 9,000
2023/02/24 3,025 3,050 3,025 3,050 6,100
2023/02/22 3,030 3,040 3,020 3,020 3,700
2023/02/21 3,040 3,050 3,030 3,030 2,100
2023/02/20 3,040 3,040 3,030 3,040 1,300
2023/02/17 3,035 3,040 3,025 3,025 6,300
2023/02/16 3,035 3,055 3,035 3,045 4,400
2023/02/15 3,035 3,050 3,035 3,035 2,400
2023/02/14 3,035 3,055 3,030 3,035 4,700
2023/02/13 3,025 3,070 3,025 3,035 4,300
2023/02/10 3,040 3,060 3,030 3,045 6,400
2023/02/09 3,040 3,070 3,040 3,055 1,600
2023/02/08 3,105 3,120 3,050 3,065 4,900
2023/02/07 3,120 3,150 3,105 3,140 4,900
2023/02/06 3,090 3,120 3,090 3,105 2,700
2023/02/03 3,100 3,115 3,070 3,070 2,700
2023/02/02 3,120 3,120 3,095 3,095 1,600
2023/02/01 3,120 3,120 3,080 3,085 2,500
2023/01/31 3,060 3,110 3,060 3,090 4,100
2023/01/30 3,080 3,080 3,060 3,060 4,600
2023/01/27 3,070 3,105 3,070 3,075 3,800
2023/01/26 3,110 3,110 3,070 3,075 5,900
2023/01/25 3,055 3,090 3,055 3,080 4,600
2023/01/24 3,075 3,110 3,050 3,075 5,400
2023/01/23 3,010 3,050 3,010 3,050 5,200
2023/01/20 3,000 3,020 3,000 3,010 1,500
2023/01/19 3,000 3,020 3,000 3,000 2,100
2023/01/18 3,040 3,090 3,000 3,000 3,900
2023/01/17 3,015 3,035 3,015 3,035 1,800
2023/01/16 3,010 3,035 2,992 3,005 2,900
2023/01/13 3,025 3,030 3,005 3,005 3,200
2023/01/12 3,025 3,025 3,005 3,020 2,100
2023/01/11 3,005 3,015 2,997 3,005 3,100
2023/01/10 2,999 3,030 2,985 2,985 5,000
2023/01/06 2,952 3,000 2,952 2,999 2,500
2023/01/05 3,025 3,030 2,974 2,987 8,700
2023/01/04 3,050 3,050 3,005 3,020 4,600

このページの先頭へ