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
2013/12/30 901 917 893 909 7,400
2013/12/27 900 919 900 902 4,200
2013/12/26 928 928 900 906 4,700
2013/12/25 908 926 896 913 4,400
2013/12/24 935 948 912 913 7,700
2013/12/20 880 930 866 925 9,500
2013/12/19 880 897 870 897 7,800
2013/12/18 865 870 850 867 8,500
2013/12/17 880 897 866 880 16,700
2013/12/16 912 918 895 900 8,200
2013/12/13 934 934 914 914 5,800
2013/12/12 955 955 918 924 3,400
2013/12/11 939 969 925 925 6,100
2013/12/10 949 965 924 939 7,100
2013/12/09 967 969 925 957 9,700
2013/12/06 917 939 913 925 6,600
2013/12/05 919 940 917 940 4,800
2013/12/04 980 980 919 919 20,900
2013/12/03 999 1,000 950 965 25,600
2013/12/02 901 1,007 901 980 53,700
2013/11/29 929 929 904 904 4,900
2013/11/28 925 925 915 915 2,600
2013/11/27 905 927 905 911 7,700
2013/11/26 927 927 900 905 2,600
2013/11/25 930 937 890 900 14,500
2013/11/22 936 985 920 920 26,300
2013/11/21 960 997 949 949 14,200
2013/11/20 1,015 1,020 970 970 31,400
2013/11/19 1,020 1,020 943 990 24,200
2013/11/18 973 1,008 953 1,008 23,400
2013/11/15 918 950 897 928 14,900
2013/11/14 890 952 890 903 25,300
2013/11/13 910 910 880 890 10,000
2013/11/12 850 900 850 895 11,100
2013/11/11 914 914 849 850 27,100
2013/11/08 945 964 868 884 36,900
2013/11/07 980 980 910 945 11,900
2013/11/06 966 1,065 950 965 74,400
2013/11/05 872 958 870 936 27,800
2013/11/01 882 882 822 872 21,800
2013/10/31 895 895 882 890 13,800
2013/10/30 996 996 900 901 52,700
2013/10/29 980 1,000 929 940 47,000
2013/10/28 1,070 1,070 985 1,050 29,800
2013/10/25 1,175 1,200 1,100 1,130 34,100
2013/10/24 1,046 1,111 1,018 1,085 40,100
2013/10/23 1,265 1,379 1,115 1,136 217,800
2013/10/22 1,115 1,115 1,085 1,115 49,400
2013/10/21 828 965 828 965 35,000
2013/10/18 781 818 781 815 7,100
2013/10/17 790 801 773 788 12,900
2013/10/16 816 816 779 790 8,900
2013/10/15 800 820 800 817 4,300
2013/10/11 799 808 780 793 4,100
2013/10/10 786 794 776 786 2,900
2013/10/09 798 798 772 795 8,000
2013/10/08 790 813 765 813 6,200
2013/10/07 809 815 787 815 5,900
2013/10/04 813 825 806 824 3,600
2013/10/03 830 838 813 830 5,400
2013/10/02 835 850 817 830 2,600
2013/10/01 845 851 835 835 1,700
2013/09/30 850 852 820 852 1,900
2013/09/27 815 850 812 850 2,700
2013/09/26 805 830 805 830 1,900
2013/09/25 845 845 835 835 2,300
2013/09/24 850 850 845 846 2,200
2013/09/20 868 869 845 845 3,600
2013/09/19 840 851 840 841 4,000
2013/09/18 849 859 825 825 3,300
2013/09/17 830 839 825 830 4,200
2013/09/13 820 820 800 805 2,300
2013/09/12 832 832 828 828 300
2013/09/11 830 830 802 802 2,200
2013/09/10 822 825 810 825 3,100
2013/09/09 818 837 812 837 2,100
2013/09/06 828 850 820 840 10,100
2013/09/05 797 823 788 822 9,000
2013/09/04 800 800 784 787 2,900
2013/09/03 785 815 783 815 2,900
2013/09/02 798 798 790 790 400
2013/08/30 798 798 798 798 100
2013/08/29 805 805 784 786 2,800
2013/08/28 869 869 805 807 2,800
2013/08/27 877 877 854 854 500
2013/08/26 865 880 850 850 1,300
2013/08/23 830 850 828 850 500
2013/08/22 849 849 826 840 600
2013/08/21 867 867 849 849 1,800
2013/08/20 892 893 868 886 900
2013/08/19 885 900 855 877 3,200
2013/08/16 854 870 854 870 300
2013/08/15 905 905 860 875 1,400
2013/08/14 870 925 869 890 3,300
2013/08/13 850 870 815 855 6,200
2013/08/12 834 850 825 828 8,000
2013/08/09 860 895 842 879 5,900
2013/08/08 861 867 860 860 4,600
2013/08/07 892 892 868 870 5,100
2013/08/06 908 908 890 892 2,400
2013/08/05 888 910 880 905 5,600
2013/08/02 895 905 880 888 6,300
2013/08/01 880 900 860 890 12,800
2013/07/31 978 978 950 970 6,900
2013/07/30 896 977 890 977 6,600
2013/07/29 908 915 900 900 7,900
2013/07/26 960 965 935 935 3,300
2013/07/25 924 977 918 962 5,000
2013/07/24 951 970 908 938 6,500
2013/07/23 976 976 947 950 3,700
2013/07/22 984 985 955 976 2,800
2013/07/19 1,020 1,020 976 982 5,800
2013/07/18 1,015 1,020 1,010 1,016 1,000
2013/07/17 1,000 1,015 995 1,015 4,800
2013/07/16 980 1,010 980 1,000 4,700
2013/07/12 1,005 1,011 987 990 2,600
2013/07/11 996 996 973 984 1,800
2013/07/10 1,030 1,030 993 997 7,800
2013/07/09 1,066 1,066 980 1,037 5,900
2013/07/08 1,090 1,100 1,000 1,036 4,300
2013/07/05 1,020 1,050 1,020 1,030 4,000
2013/07/04 1,065 1,065 968 1,017 5,900
2013/07/03 1,071 1,071 1,020 1,050 6,800
2013/07/02 1,000 1,062 1,000 1,011 6,500
2013/07/01 929 993 929 963 3,600
2013/06/28 904 970 900 935 7,300
2013/06/27 837 950 805 910 12,100
2013/06/26 913 913 825 825 27,800
2013/06/25 965 979 913 915 12,200
2013/06/24 1,043 1,044 980 980 7,700
2013/06/21 986 1,039 961 1,039 8,000
2013/06/20 1,064 1,085 1,046 1,046 3,200
2013/06/19 1,135 1,135 1,050 1,063 8,400
2013/06/18 1,098 1,110 1,060 1,090 5,500
2013/06/17 1,053 1,100 1,027 1,068 13,100
2013/06/14 1,190 1,200 1,071 1,101 18,000
2013/06/13 1,155 1,230 1,071 1,144 42,500
2013/06/12 1,056 1,445 1,056 1,202 143,200
2013/06/11 1,010 1,145 925 1,145 57,500
2013/06/10 995 995 995 995 2,300
2013/06/07 960 960 831 845 30,700
2013/06/06 1,000 1,000 803 841 21,000
2013/06/05 1,079 1,080 980 1,020 13,000
2013/06/04 1,100 1,100 1,010 1,084 9,500
2013/06/03 1,146 1,150 1,102 1,102 7,400
2013/05/31 1,145 1,199 1,142 1,150 5,300
2013/05/30 1,186 1,219 1,150 1,150 2,400
2013/05/29 1,216 1,218 1,195 1,213 3,800
2013/05/28 1,100 1,215 1,100 1,215 16,200
2013/05/27 1,178 1,200 1,127 1,178 16,900
2013/05/24 1,200 1,250 1,160 1,208 34,200
2013/05/23 1,292 1,325 1,214 1,214 33,600
2013/05/22 1,380 1,380 1,292 1,292 19,400
2013/05/21 1,390 1,428 1,330 1,370 24,700
2013/05/20 1,500 1,510 1,380 1,390 43,100
2013/05/17 1,346 1,444 1,280 1,430 23,400
2013/05/16 1,250 1,352 1,155 1,347 61,200
2013/05/15 1,490 1,495 1,280 1,304 84,400
2013/05/14 1,700 1,780 1,500 1,511 130,900
2013/05/13 1,418 1,630 1,418 1,572 72,800
2013/05/10 1,410 1,450 1,398 1,404 24,600
2013/05/09 1,450 1,450 1,400 1,410 20,500
2013/05/08 1,483 1,504 1,390 1,450 27,200
2013/05/07 1,467 1,470 1,426 1,470 29,700
2013/05/02 1,395 1,415 1,391 1,412 21,300
2013/05/01 1,363 1,415 1,363 1,396 28,000
2013/04/30 1,380 1,425 1,366 1,375 27,700
2013/04/26 1,450 1,450 1,380 1,382 26,400
2013/04/25 1,391 1,450 1,360 1,440 46,900
2013/04/24 1,492 1,496 1,400 1,421 58,800
2013/04/23 1,570 1,570 1,466 1,482 93,600
2013/04/22 1,371 1,485 1,340 1,451 83,300
2013/04/19 1,450 1,450 1,344 1,352 52,600
2013/04/18 1,369 1,425 1,360 1,420 70,400
2013/04/17 1,300 1,369 1,286 1,357 53,100
2013/04/16 1,262 1,300 1,235 1,280 35,200
2013/04/15 1,270 1,286 1,260 1,273 23,900
2013/04/12 1,227 1,359 1,227 1,300 53,900
2013/04/11 1,310 1,350 1,226 1,231 49,500
2013/04/10 1,261 1,284 1,226 1,282 32,400
2013/04/09 1,310 1,323 1,221 1,260 72,600
2013/04/08 1,420 1,420 1,290 1,350 105,500
2013/04/05 1,327 1,329 1,191 1,218 77,600
2013/04/04 1,300 1,345 1,270 1,300 55,700
2013/04/03 1,286 1,498 1,271 1,383 92,500
2013/04/02 1,100 1,300 1,100 1,262 79,900
2013/04/01 1,460 1,470 1,266 1,360 101,200
2013/03/29 1,499 1,499 1,401 1,445 73,000
2013/03/28 1,500 1,527 1,395 1,499 108,600
2013/03/27 1,633 1,725 1,460 1,500 109,100
2013/03/27 1 -> 400.00 分割
2013/03/26 740,000 740,000 620,000 720,000 360
2013/03/25 722,000 796,000 717,000 742,000 294
2013/03/22 758,000 760,000 700,000 716,000 279
2013/03/21 748,000 789,000 725,000 740,000 465
2013/03/19 722,000 850,000 642,000 703,000 1,248
2013/03/18 722,000 722,000 700,000 722,000 427
2013/03/15 582,000 622,000 545,000 622,000 457
2013/03/14 466,000 522,000 460,500 522,000 393
2013/03/13 410,000 454,500 407,000 452,000 244
2013/03/12 439,500 440,000 405,000 416,500 111
2013/03/11 409,500 440,000 405,000 427,000 200
2013/03/08 408,500 415,000 396,500 398,500 160
2013/03/07 417,000 425,000 403,000 408,500 183
2013/03/06 390,000 407,000 390,000 404,000 208
2013/03/05 407,000 410,000 385,000 390,000 240
2013/03/04 439,500 465,000 419,000 421,000 290
2013/03/01 400,000 424,500 393,000 419,000 445
2013/02/28 389,000 436,000 380,000 436,000 317
2013/02/27 355,000 390,000 355,000 366,000 202
2013/02/26 355,000 360,000 350,000 355,000 97
2013/02/25 338,500 384,500 338,000 369,500 157
2013/02/22 345,000 348,000 330,500 342,000 107
2013/02/21 354,000 375,000 354,000 356,500 173
2013/02/20 420,000 445,000 381,500 382,000 749
2013/02/19 319,000 375,000 319,000 375,000 146
2013/02/18 304,000 305,000 286,000 305,000 148
2013/02/15 333,000 340,000 293,500 310,000 67
2013/02/14 322,000 333,000 316,500 326,000 60
2013/02/13 346,000 357,000 323,500 336,000 80
2013/02/12 359,000 368,500 346,000 346,000 127
2013/02/08 390,000 405,000 373,500 387,000 117
2013/02/07 510,000 537,000 408,000 430,000 514
2013/02/06 467,000 467,000 467,000 467,000 25
2013/02/05 360,500 397,000 360,500 397,000 79
2013/02/04 327,000 327,000 299,000 327,000 118
2013/02/01 277,000 277,000 277,000 277,000 20
2013/01/31 227,000 227,000 227,000 227,000 2
2013/01/30 227,000 227,000 227,000 227,000 1
2013/01/29 227,000 227,000 227,000 227,000 1
2013/01/28 222,000 222,000 222,000 222,000 11
2013/01/25 220,000 220,000 220,000 220,000 1
2013/01/24 219,000 219,000 219,000 219,000 2
2013/01/23 209,000 210,000 209,000 210,000 2
2013/01/22 205,000 207,600 205,000 207,000 9
2013/01/21 202,000 204,000 202,000 204,000 6
2013/01/18 198,000 200,000 198,000 200,000 7
2013/01/17 198,000 198,000 198,000 198,000 1
2013/01/16 198,000 198,000 198,000 198,000 1
2013/01/15 202,400 202,500 202,400 202,500 3
2013/01/11 200,000 200,000 200,000 200,000 1
2013/01/10 199,400 200,000 199,400 200,000 3
2013/01/09 195,000 195,000 193,000 193,000 8
2013/01/08 202,000 204,000 192,000 204,000 10
2013/01/07 202,000 202,000 202,000 202,000 2

このページの先頭へ