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
2026/06/02 2,330 2,354 2,308 2,339 23,200
2026/06/01 2,385 2,385 2,332 2,332 24,600
2026/05/29 2,408 2,420 2,387 2,387 9,500
2026/05/28 2,411 2,414 2,388 2,400 17,200
2026/05/27 2,404 2,430 2,385 2,430 14,200
2026/05/26 2,380 2,407 2,378 2,404 14,000
2026/05/25 2,420 2,420 2,380 2,380 25,000
2026/05/22 2,429 2,429 2,405 2,418 18,500
2026/05/21 2,449 2,449 2,429 2,429 8,100
2026/05/20 2,448 2,465 2,427 2,433 17,200
2026/05/19 2,448 2,485 2,447 2,447 19,100
2026/05/18 2,520 2,520 2,416 2,423 46,700
2026/05/15 2,511 2,528 2,500 2,519 8,400
2026/05/14 2,511 2,514 2,495 2,511 4,700
2026/05/13 2,518 2,524 2,509 2,511 4,000
2026/05/12 2,512 2,519 2,508 2,518 4,000
2026/05/11 2,505 2,511 2,498 2,504 12,400
2026/05/08 2,501 2,521 2,496 2,505 10,400
2026/05/07 2,513 2,516 2,501 2,507 8,100
2026/05/01 2,520 2,520 2,491 2,507 13,400
2026/04/30 2,518 2,522 2,506 2,520 14,600
2026/04/28 2,480 2,506 2,472 2,506 16,400
2026/04/27 2,480 2,480 2,463 2,467 18,600
2026/04/24 2,500 2,500 2,480 2,480 17,400
2026/04/23 2,505 2,509 2,490 2,490 15,300
2026/04/22 2,549 2,549 2,505 2,505 11,600
2026/04/21 2,543 2,549 2,528 2,528 11,900
2026/04/20 2,528 2,552 2,524 2,541 13,700
2026/04/17 2,524 2,531 2,522 2,528 4,200
2026/04/16 2,532 2,547 2,514 2,520 12,300
2026/04/15 2,550 2,550 2,531 2,538 10,400
2026/04/14 2,551 2,556 2,527 2,527 8,600
2026/04/13 2,563 2,577 2,545 2,551 9,600
2026/04/10 2,607 2,607 2,563 2,563 7,300
2026/04/09 2,596 2,626 2,588 2,588 9,200
2026/04/08 2,603 2,603 2,572 2,598 15,200
2026/04/07 2,588 2,602 2,567 2,571 13,000
2026/04/06 2,584 2,593 2,582 2,585 7,200
2026/04/03 2,582 2,584 2,574 2,584 7,000
2026/03/27 2,588 2,623 2,578 2,578 77,900
2026/03/26 2,580 2,595 2,573 2,594 22,700
2026/03/25 2,577 2,592 2,570 2,580 27,800
2026/03/24 2,540 2,565 2,540 2,565 21,200
2026/03/23 2,552 2,556 2,511 2,514 44,100
2026/03/19 2,581 2,592 2,565 2,565 16,000
2026/03/18 2,579 2,595 2,579 2,595 19,000
2026/03/17 2,585 2,592 2,571 2,579 12,900
2026/03/16 2,574 2,586 2,570 2,585 12,400
2026/03/13 2,580 2,592 2,562 2,570 24,600
2026/03/12 2,600 2,608 2,591 2,603 16,500
2026/03/11 2,605 2,614 2,588 2,600 18,100
2026/03/10 2,614 2,614 2,588 2,605 16,700
2026/03/09 2,620 2,663 2,586 2,597 42,100
2026/03/06 2,666 2,673 2,650 2,664 12,400
2026/03/05 2,679 2,714 2,660 2,688 20,300
2026/03/04 2,650 2,679 2,610 2,641 23,600
2026/03/03 2,732 2,745 2,678 2,679 24,800
2026/03/02 2,724 2,747 2,712 2,732 14,700
2026/02/27 2,711 2,753 2,711 2,748 12,400
2026/02/26 2,702 2,734 2,702 2,711 6,700
2026/02/25 2,701 2,719 2,701 2,701 11,900
2026/02/24 2,710 2,739 2,701 2,705 10,300
2026/02/20 2,726 2,726 2,701 2,701 9,300
2026/02/19 2,726 2,740 2,715 2,740 9,600
2026/02/18 2,752 2,759 2,733 2,748 7,400
2026/02/17 2,709 2,765 2,709 2,752 9,400
2026/02/16 2,725 2,728 2,710 2,720 7,800
2026/02/13 2,750 2,752 2,707 2,726 13,700
2026/02/12 2,761 2,782 2,747 2,753 11,600
2026/02/10 2,784 2,812 2,750 2,760 17,800
2026/02/09 2,800 2,836 2,750 2,799 35,600
2026/02/06 2,654 2,712 2,650 2,711 14,200
2026/02/05 2,699 2,716 2,654 2,687 16,800
2026/02/04 2,620 2,687 2,620 2,687 10,600
2026/02/03 2,630 2,660 2,606 2,653 10,700
2026/02/02 2,615 2,654 2,615 2,630 13,000
2026/01/30 2,553 2,609 2,553 2,609 13,300
2026/01/29 2,584 2,585 2,552 2,553 9,100
2026/01/28 2,581 2,619 2,565 2,579 8,200
2026/01/27 2,609 2,622 2,582 2,582 15,100
2026/01/26 2,668 2,668 2,608 2,621 10,700
2026/01/23 2,616 2,670 2,616 2,655 19,300
2026/01/22 2,600 2,650 2,600 2,616 14,400
2026/01/21 2,584 2,606 2,571 2,599 16,400
2026/01/20 2,600 2,612 2,580 2,585 20,800
2026/01/19 2,566 2,590 2,566 2,590 10,800
2026/01/16 2,568 2,570 2,556 2,556 6,500
2026/01/15 2,558 2,569 2,556 2,568 10,900
2026/01/14 2,535 2,558 2,530 2,558 9,600
2026/01/13 2,529 2,550 2,523 2,537 17,600
2026/01/09 2,515 2,519 2,511 2,515 5,500
2026/01/08 2,512 2,525 2,512 2,518 4,100
2026/01/07 2,511 2,525 2,511 2,518 4,200
2026/01/06 2,510 2,520 2,510 2,520 6,700
2026/01/05 2,513 2,520 2,512 2,512 5,100

このページの先頭へ