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

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
2026/02/27 432 436 429 436 145,700
2026/02/26 425 433 425 429 153,900
2026/02/25 420 428 416 423 182,800
2026/02/24 417 420 413 416 144,300
2026/02/20 420 420 411 414 128,600
2026/02/19 421 421 417 420 117,100
2026/02/18 422 423 418 420 84,500
2026/02/17 420 428 418 422 148,100
2026/02/16 426 426 413 417 255,600
2026/02/13 442 443 423 426 203,900
2026/02/12 442 446 438 442 149,800
2026/02/10 438 445 437 445 51,300
2026/02/09 444 445 430 434 145,900
2026/02/06 446 446 435 437 150,800
2026/02/05 439 447 435 446 152,500
2026/02/04 440 442 429 431 172,900
2026/02/03 442 443 440 440 111,600
2026/02/02 450 461 440 440 274,900
2026/01/30 447 450 436 436 110,800
2026/01/29 448 448 443 444 78,600
2026/01/28 452 452 447 450 65,900
2026/01/27 452 456 450 455 61,900
2026/01/26 457 457 447 452 155,200
2026/01/23 456 460 453 457 45,600
2026/01/22 455 458 453 457 55,900
2026/01/21 455 455 449 451 103,600
2026/01/20 466 467 458 458 114,700
2026/01/19 470 470 462 465 48,800
2026/01/16 472 474 466 470 69,000
2026/01/15 461 473 460 473 185,000
2026/01/14 458 464 458 461 90,300
2026/01/13 461 461 456 457 93,100
2026/01/09 459 461 456 457 50,100
2026/01/08 459 462 457 459 70,000
2026/01/07 451 463 449 459 96,600
2026/01/06 447 452 445 452 62,300
2026/01/05 442 447 440 441 169,900
2025/12/30 447 447 440 442 134,700
2025/12/29 445 452 444 445 142,100
2025/12/26 441 443 441 442 94,400
2025/12/25 435 444 434 443 208,500
2025/12/24 436 439 432 432 99,400
2025/12/23 432 439 431 439 259,100
2025/12/22 439 439 428 428 255,100
2025/12/19 434 438 434 436 138,900
2025/12/18 427 435 426 433 114,600
2025/12/17 429 430 425 430 129,500
2025/12/16 431 433 426 427 149,700
2025/12/15 431 436 430 435 151,600
2025/12/12 432 434 428 429 115,800
2025/12/11 435 435 425 428 159,000
2025/12/10 427 434 427 434 159,700
2025/12/09 432 434 426 429 148,100
2025/12/08 429 434 428 431 112,300
2025/12/05 434 434 428 429 114,200
2025/12/04 421 435 421 433 194,700
2025/12/03 430 431 421 421 204,900
2025/12/02 433 438 427 431 265,900
2025/12/01 441 446 432 434 478,800
2025/11/28 442 446 439 440 136,000
2025/11/27 448 452 442 442 85,300
2025/11/26 447 452 445 448 76,400
2025/11/25 457 458 438 445 236,700
2025/11/21 444 457 444 456 86,300
2025/11/20 450 452 444 448 78,100
2025/11/19 448 449 443 444 61,400
2025/11/18 452 453 445 448 91,700
2025/11/17 460 462 451 452 96,500
2025/11/14 470 470 460 460 88,600
2025/11/13 474 478 469 470 92,900
2025/11/12 460 473 460 471 116,900
2025/11/11 458 464 455 460 104,600
2025/11/10 470 470 456 458 158,100
2025/11/07 469 475 461 465 79,400
2025/11/06 473 475 467 469 99,600
2025/11/05 474 481 466 473 155,100
2025/11/04 455 482 455 475 265,100
2025/10/31 450 456 449 453 154,400
2025/10/30 445 457 445 454 360,200
2025/10/29 451 452 444 445 127,300
2025/10/28 457 457 445 446 244,300
2025/10/27 453 456 451 455 60,100
2025/10/24 447 452 447 451 78,000
2025/10/23 450 452 445 447 116,200
2025/10/22 441 450 441 450 88,700
2025/10/21 437 447 435 444 137,700
2025/10/20 436 443 436 439 162,800
2025/10/17 440 444 435 435 212,300
2025/10/16 446 452 439 443 304,400
2025/10/15 443 455 442 447 562,000
2025/10/14 489 492 481 483 119,700
2025/10/10 496 500 494 495 50,100
2025/10/09 502 502 498 502 35,300
2025/10/08 496 502 495 501 46,300
2025/10/07 502 502 498 499 40,800
2025/10/06 500 502 496 502 56,100
2025/10/03 485 498 485 492 103,300
2025/10/02 491 493 484 485 98,300
2025/10/01 497 498 490 490 145,800
2025/09/30 498 502 495 497 65,100
2025/09/29 508 508 499 500 82,900
2025/09/26 507 510 507 510 46,400
2025/09/25 509 512 506 510 64,300
2025/09/24 510 510 506 508 54,800
2025/09/22 508 514 506 510 56,000
2025/09/19 508 510 503 505 56,800
2025/09/18 510 513 500 507 137,000
2025/09/17 513 513 505 505 43,100
2025/09/16 510 513 507 513 55,200
2025/09/12 511 511 506 510 59,500
2025/09/11 512 514 508 511 32,900
2025/09/10 510 513 507 508 53,600
2025/09/09 510 514 506 508 56,000
2025/09/08 508 513 503 507 87,000
2025/09/05 509 510 503 508 46,200
2025/09/04 501 506 498 506 70,100
2025/09/03 493 501 493 498 82,100
2025/09/02 495 498 494 495 62,000
2025/09/01 493 496 489 493 118,900
2025/08/29 493 498 492 495 61,300
2025/08/28 494 498 493 495 138,100
2025/08/27 497 498 494 495 99,100
2025/08/26 500 503 497 499 106,200
2025/08/25 500 506 500 500 119,200
2025/08/22 501 504 497 502 146,800
2025/08/21 509 509 502 504 51,700
2025/08/20 515 516 508 509 68,600
2025/08/19 516 521 513 517 186,400
2025/08/18 500 508 498 506 88,500
2025/08/15 500 502 496 500 118,500
2025/08/14 499 500 494 499 85,400
2025/08/13 504 506 500 500 84,300
2025/08/12 501 505 492 504 203,200
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

このページの先頭へ