ｅＢＡＳＥ(3835)の株価時系列情報
ｅＢＡＳＥ(3835)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 503 | 506 | 499 | 504 | 64,000 |
| 2025/08/07 | 496 | 501 | 494 | 501 | 100,200 |
| 2025/08/06 | 498 | 507 | 495 | 496 | 200,700 |
| 2025/08/05 | 486 | 494 | 484 | 490 | 230,200 |
| 2025/08/04 | 478 | 492 | 477 | 486 | 333,600 |
| 2025/08/01 | 479 | 493 | 479 | 489 | 402,100 |
| 2025/07/31 | 498 | 508 | 493 | 508 | 197,800 |
| 2025/07/30 | 499 | 501 | 495 | 497 | 169,700 |
| 2025/07/29 | 501 | 506 | 495 | 503 | 132,700 |
| 2025/07/28 | 503 | 515 | 501 | 510 | 114,000 |
| 2025/07/25 | 500 | 502 | 498 | 500 | 98,000 |
| 2025/07/24 | 500 | 503 | 496 | 500 | 132,500 |
| 2025/07/23 | 497 | 500 | 495 | 499 | 118,300 |
| 2025/07/22 | 498 | 501 | 494 | 496 | 60,100 |
| 2025/07/18 | 501 | 501 | 497 | 498 | 58,800 |
| 2025/07/17 | 498 | 502 | 497 | 500 | 144,500 |
| 2025/07/16 | 505 | 506 | 497 | 497 | 132,300 |
| 2025/07/15 | 511 | 513 | 505 | 505 | 87,100 |
| 2025/07/14 | 510 | 515 | 508 | 512 | 29,600 |
| 2025/07/11 | 509 | 513 | 505 | 511 | 83,400 |
| 2025/07/10 | 518 | 519 | 508 | 508 | 102,900 |
| 2025/07/09 | 518 | 522 | 517 | 517 | 20,500 |
| 2025/07/08 | 522 | 522 | 515 | 516 | 36,300 |
| 2025/07/07 | 520 | 528 | 518 | 520 | 43,600 |
| 2025/07/04 | 520 | 527 | 520 | 521 | 40,200 |
| 2025/07/03 | 519 | 522 | 517 | 518 | 31,600 |
| 2025/07/02 | 514 | 519 | 514 | 515 | 35,800 |
| 2025/07/01 | 516 | 519 | 513 | 515 | 37,600 |
| 2025/06/30 | 521 | 523 | 516 | 518 | 38,200 |
| 2025/06/27 | 513 | 516 | 513 | 516 | 41,100 |
| 2025/06/26 | 516 | 516 | 510 | 510 | 46,400 |
| 2025/06/25 | 520 | 522 | 511 | 512 | 24,100 |
| 2025/06/24 | 512 | 523 | 512 | 518 | 47,000 |
| 2025/06/23 | 512 | 513 | 505 | 509 | 53,900 |
| 2025/06/20 | 510 | 518 | 510 | 512 | 52,100 |
| 2025/06/19 | 510 | 516 | 509 | 512 | 79,000 |
| 2025/06/18 | 521 | 525 | 515 | 515 | 37,900 |
| 2025/06/17 | 519 | 521 | 515 | 517 | 47,400 |
| 2025/06/16 | 514 | 518 | 510 | 518 | 41,200 |
| 2025/06/13 | 514 | 517 | 511 | 511 | 51,400 |
| 2025/06/12 | 523 | 523 | 514 | 514 | 44,900 |
| 2025/06/11 | 530 | 534 | 523 | 523 | 51,800 |
| 2025/06/10 | 540 | 540 | 522 | 527 | 53,700 |
| 2025/06/09 | 530 | 540 | 529 | 540 | 66,700 |
| 2025/06/06 | 520 | 527 | 516 | 527 | 46,000 |
| 2025/06/05 | 524 | 530 | 515 | 516 | 47,000 |
| 2025/06/04 | 527 | 533 | 524 | 524 | 38,700 |
| 2025/06/03 | 525 | 529 | 523 | 526 | 48,100 |
| 2025/06/02 | 508 | 522 | 507 | 521 | 90,700 |
| 2025/05/30 | 505 | 511 | 503 | 508 | 52,100 |
| 2025/05/29 | 507 | 510 | 505 | 508 | 43,700 |
| 2025/05/28 | 518 | 520 | 506 | 506 | 49,700 |
| 2025/05/27 | 514 | 517 | 510 | 510 | 32,700 |
| 2025/05/26 | 507 | 513 | 506 | 508 | 45,900 |
| 2025/05/23 | 514 | 517 | 506 | 511 | 83,900 |
| 2025/05/22 | 511 | 522 | 511 | 514 | 85,000 |
| 2025/05/21 | 534 | 534 | 517 | 519 | 46,200 |
| 2025/05/20 | 546 | 548 | 533 | 533 | 46,200 |
| 2025/05/19 | 545 | 552 | 544 | 546 | 41,700 |
| 2025/05/16 | 555 | 563 | 547 | 547 | 88,800 |
| 2025/05/15 | 542 | 551 | 539 | 544 | 59,200 |
| 2025/05/14 | 540 | 551 | 537 | 548 | 41,100 |
| 2025/05/13 | 555 | 555 | 540 | 541 | 61,800 |
| 2025/05/12 | 545 | 550 | 538 | 546 | 39,000 |
| 2025/05/09 | 535 | 541 | 531 | 541 | 72,700 |
| 2025/05/08 | 528 | 534 | 523 | 531 | 52,900 |
| 2025/05/07 | 520 | 531 | 518 | 530 | 93,000 |
| 2025/05/02 | 529 | 531 | 521 | 528 | 39,000 |
| 2025/05/01 | 533 | 533 | 520 | 524 | 43,800 |
| 2025/04/30 | 529 | 533 | 526 | 532 | 39,200 |
| 2025/04/28 | 525 | 532 | 523 | 532 | 49,000 |
| 2025/04/25 | 522 | 526 | 518 | 526 | 35,200 |
| 2025/04/24 | 530 | 530 | 512 | 517 | 34,800 |
| 2025/04/23 | 526 | 530 | 518 | 520 | 35,700 |
| 2025/04/22 | 525 | 525 | 517 | 521 | 36,400 |
| 2025/04/21 | 521 | 524 | 516 | 523 | 34,400 |
| 2025/04/18 | 508 | 523 | 508 | 523 | 43,800 |
| 2025/04/17 | 501 | 506 | 500 | 503 | 31,000 |
| 2025/04/16 | 506 | 508 | 501 | 502 | 26,700 |
| 2025/04/15 | 509 | 512 | 504 | 506 | 42,900 |
| 2025/04/14 | 510 | 510 | 505 | 509 | 39,100 |
| 2025/04/11 | 481 | 508 | 478 | 503 | 69,000 |
| 2025/04/10 | 510 | 510 | 496 | 501 | 128,000 |
| 2025/04/09 | 475 | 475 | 461 | 468 | 139,300 |
| 2025/04/08 | 482 | 497 | 478 | 488 | 143,100 |
| 2025/04/07 | 454 | 476 | 451 | 458 | 256,900 |
| 2025/04/04 | 510 | 513 | 493 | 502 | 148,400 |
| 2025/04/03 | 521 | 524 | 505 | 517 | 387,500 |
| 2025/04/02 | 548 | 548 | 538 | 541 | 56,700 |
| 2025/04/01 | 549 | 549 | 540 | 540 | 127,200 |
| 2025/03/31 | 551 | 551 | 537 | 543 | 110,800 |
| 2025/03/28 | 570 | 571 | 559 | 561 | 90,300 |
| 2025/03/27 | 570 | 576 | 566 | 575 | 76,800 |
| 2025/03/26 | 570 | 574 | 565 | 573 | 62,600 |
| 2025/03/25 | 572 | 572 | 563 | 564 | 48,400 |
| 2025/03/24 | 575 | 578 | 566 | 566 | 37,000 |
| 2025/03/21 | 570 | 571 | 563 | 571 | 64,800 |
| 2025/03/19 | 572 | 580 | 572 | 574 | 41,500 |
| 2025/03/18 | 572 | 577 | 568 | 572 | 56,200 |
| 2025/03/17 | 565 | 572 | 565 | 571 | 24,800 |
| 2025/03/14 | 560 | 570 | 560 | 565 | 64,100 |
| 2025/03/13 | 558 | 564 | 556 | 558 | 35,900 |
| 2025/03/12 | 554 | 558 | 553 | 558 | 46,800 |
| 2025/03/11 | 551 | 555 | 541 | 555 | 105,900 |
| 2025/03/10 | 558 | 558 | 550 | 556 | 89,700 |
| 2025/03/07 | 570 | 572 | 561 | 561 | 48,100 |
| 2025/03/06 | 574 | 579 | 574 | 577 | 42,600 |
| 2025/03/05 | 568 | 575 | 565 | 568 | 78,300 |
| 2025/03/04 | 569 | 570 | 561 | 565 | 34,900 |
| 2025/03/03 | 560 | 568 | 560 | 568 | 74,200 |
| 2025/02/28 | 562 | 562 | 550 | 550 | 128,100 |
| 2025/02/27 | 568 | 570 | 562 | 567 | 82,900 |
| 2025/02/26 | 575 | 575 | 561 | 567 | 72,300 |
| 2025/02/25 | 578 | 582 | 563 | 577 | 134,200 |
| 2025/02/21 | 595 | 595 | 578 | 579 | 96,800 |
| 2025/02/20 | 590 | 606 | 590 | 597 | 83,000 |
| 2025/02/19 | 590 | 599 | 586 | 598 | 70,600 |
| 2025/02/18 | 591 | 597 | 580 | 590 | 92,300 |
| 2025/02/17 | 600 | 601 | 584 | 585 | 108,300 |
| 2025/02/14 | 610 | 614 | 600 | 600 | 70,200 |
| 2025/02/13 | 604 | 610 | 603 | 606 | 95,400 |
| 2025/02/12 | 614 | 615 | 600 | 602 | 65,400 |
| 2025/02/10 | 604 | 619 | 603 | 613 | 76,000 |
| 2025/02/07 | 599 | 615 | 599 | 604 | 49,500 |
| 2025/02/06 | 605 | 611 | 597 | 599 | 76,300 |
| 2025/02/05 | 610 | 614 | 605 | 605 | 34,100 |
| 2025/02/04 | 602 | 618 | 602 | 605 | 114,700 |
| 2025/02/03 | 607 | 607 | 585 | 592 | 272,900 |
| 2025/01/31 | 626 | 631 | 620 | 628 | 52,300 |
| 2025/01/30 | 631 | 631 | 621 | 627 | 57,900 |
| 2025/01/29 | 630 | 639 | 630 | 633 | 86,800 |
| 2025/01/28 | 611 | 630 | 611 | 630 | 86,100 |
| 2025/01/27 | 616 | 619 | 609 | 611 | 83,800 |
| 2025/01/24 | 613 | 615 | 607 | 615 | 83,900 |
| 2025/01/23 | 613 | 616 | 610 | 612 | 62,800 |
| 2025/01/22 | 613 | 617 | 608 | 615 | 64,100 |
| 2025/01/21 | 615 | 616 | 607 | 612 | 111,800 |
| 2025/01/20 | 613 | 617 | 611 | 613 | 26,200 |
| 2025/01/17 | 611 | 614 | 606 | 610 | 57,700 |
| 2025/01/16 | 621 | 624 | 615 | 615 | 52,100 |
| 2025/01/15 | 632 | 633 | 619 | 620 | 87,900 |
| 2025/01/14 | 635 | 639 | 624 | 626 | 76,000 |
| 2025/01/10 | 640 | 643 | 636 | 636 | 38,700 |
| 2025/01/09 | 651 | 651 | 643 | 643 | 48,300 |
| 2025/01/08 | 659 | 663 | 653 | 655 | 49,500 |
| 2025/01/07 | 661 | 667 | 655 | 667 | 47,100 |
| 2025/01/06 | 675 | 676 | 657 | 657 | 75,000 |
| 2024/12/30 | 666 | 671 | 664 | 670 | 47,600 |
| 2024/12/27 | 650 | 665 | 649 | 665 | 72,700 |
| 2024/12/26 | 630 | 648 | 630 | 648 | 148,700 |
| 2024/12/25 | 647 | 649 | 630 | 639 | 106,300 |
| 2024/12/24 | 645 | 646 | 636 | 643 | 132,800 |
| 2024/12/23 | 637 | 647 | 637 | 642 | 51,100 |
| 2024/12/20 | 642 | 646 | 636 | 636 | 34,400 |
| 2024/12/19 | 635 | 646 | 635 | 642 | 53,900 |
| 2024/12/18 | 650 | 650 | 643 | 643 | 18,600 |
| 2024/12/17 | 645 | 653 | 644 | 649 | 59,200 |
| 2024/12/16 | 648 | 648 | 641 | 643 | 46,200 |
| 2024/12/13 | 648 | 655 | 641 | 650 | 61,400 |
| 2024/12/12 | 653 | 659 | 652 | 657 | 43,800 |
| 2024/12/11 | 651 | 651 | 643 | 649 | 66,400 |
| 2024/12/10 | 662 | 665 | 655 | 655 | 47,200 |
| 2024/12/09 | 663 | 667 | 660 | 662 | 44,100 |
| 2024/12/06 | 673 | 674 | 661 | 662 | 38,200 |
| 2024/12/05 | 666 | 676 | 665 | 673 | 43,000 |
| 2024/12/04 | 684 | 691 | 665 | 665 | 74,000 |
| 2024/12/03 | 685 | 691 | 681 | 681 | 58,400 |
| 2024/12/02 | 679 | 685 | 672 | 681 | 98,100 |
| 2024/11/29 | 677 | 687 | 677 | 680 | 108,300 |
| 2024/11/28 | 660 | 675 | 655 | 672 | 124,000 |
| 2024/11/27 | 681 | 681 | 662 | 666 | 195,200 |
| 2024/11/26 | 679 | 685 | 673 | 681 | 90,300 |
| 2024/11/25 | 682 | 688 | 677 | 682 | 118,000 |
| 2024/11/22 | 670 | 676 | 669 | 672 | 98,500 |
| 2024/11/21 | 664 | 673 | 664 | 666 | 95,600 |
| 2024/11/20 | 667 | 672 | 660 | 661 | 47,600 |
| 2024/11/19 | 660 | 674 | 660 | 662 | 42,900 |
| 2024/11/18 | 653 | 663 | 647 | 653 | 43,200 |
| 2024/11/15 | 670 | 670 | 652 | 652 | 67,600 |
| 2024/11/14 | 684 | 684 | 674 | 674 | 35,000 |
| 2024/11/13 | 682 | 687 | 679 | 683 | 44,300 |
| 2024/11/12 | 683 | 696 | 678 | 681 | 42,100 |
| 2024/11/11 | 688 | 689 | 679 | 683 | 42,400 |
| 2024/11/08 | 676 | 688 | 676 | 688 | 66,300 |
| 2024/11/07 | 666 | 678 | 661 | 667 | 74,600 |
| 2024/11/06 | 666 | 677 | 663 | 666 | 159,100 |
| 2024/11/05 | 669 | 672 | 648 | 656 | 68,300 |
| 2024/11/01 | 639 | 668 | 639 | 660 | 165,400 |
| 2024/10/31 | 646 | 654 | 635 | 649 | 81,100 |
| 2024/10/30 | 647 | 650 | 640 | 641 | 99,400 |
| 2024/10/29 | 637 | 648 | 636 | 643 | 48,000 |
| 2024/10/28 | 617 | 635 | 617 | 633 | 41,700 |
| 2024/10/25 | 632 | 632 | 612 | 613 | 60,900 |
| 2024/10/24 | 621 | 636 | 612 | 630 | 103,600 |
| 2024/10/23 | 629 | 638 | 620 | 627 | 108,200 |
| 2024/10/22 | 660 | 660 | 634 | 638 | 92,300 |
| 2024/10/21 | 655 | 664 | 652 | 662 | 73,500 |
| 2024/10/18 | 644 | 659 | 643 | 658 | 88,500 |
| 2024/10/17 | 638 | 644 | 637 | 642 | 22,400 |
| 2024/10/16 | 639 | 646 | 638 | 638 | 23,900 |