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
2016/12/30 1,318 1,334 1,318 1,329 3,600
2016/12/29 1,315 1,333 1,285 1,331 13,200
2016/12/28 1,290 1,320 1,271 1,318 13,100
2016/12/27 1,270 1,290 1,264 1,289 16,100
2016/12/26 1,252 1,273 1,238 1,267 7,900
2016/12/22 1,260 1,269 1,247 1,252 2,600
2016/12/21 1,235 1,280 1,230 1,279 10,900
2016/12/20 1,240 1,240 1,221 1,235 1,100
2016/12/19 1,240 1,242 1,235 1,240 2,800
2016/12/16 1,240 1,240 1,230 1,240 2,500
2016/12/15 1,239 1,244 1,229 1,240 6,200
2016/12/14 1,239 1,243 1,223 1,239 5,300
2016/12/13 1,216 1,243 1,212 1,243 6,600
2016/12/12 1,220 1,245 1,218 1,218 700
2016/12/09 1,241 1,246 1,215 1,239 14,800
2016/12/08 1,239 1,246 1,208 1,229 12,000
2016/12/07 1,201 1,227 1,201 1,227 3,700
2016/12/06 1,190 1,216 1,188 1,201 4,800
2016/12/05 1,222 1,222 1,185 1,190 8,600
2016/12/02 1,226 1,234 1,206 1,222 3,700
2016/12/01 1,228 1,239 1,200 1,226 11,600
2016/11/30 1,244 1,244 1,175 1,230 17,100
2016/11/29 1,230 1,231 1,205 1,230 7,300
2016/11/28 1,243 1,243 1,220 1,230 1,900
2016/11/25 1,221 1,250 1,202 1,215 8,600
2016/11/24 1,250 1,255 1,200 1,220 11,300
2016/11/22 1,245 1,255 1,238 1,255 6,900
2016/11/21 1,245 1,256 1,236 1,244 7,000
2016/11/18 1,250 1,272 1,235 1,249 7,000
2016/11/17 1,249 1,249 1,224 1,240 2,000
2016/11/16 1,230 1,274 1,226 1,236 3,400
2016/11/15 1,262 1,282 1,226 1,233 3,300
2016/11/14 1,260 1,290 1,250 1,290 1,800
2016/11/11 1,289 1,290 1,241 1,259 1,700
2016/11/10 1,228 1,281 1,226 1,281 11,900
2016/11/09 1,280 1,297 1,139 1,168 22,500
2016/11/08 1,329 1,329 1,235 1,294 12,400
2016/11/07 1,317 1,340 1,290 1,299 16,300
2016/11/04 1,242 1,331 1,242 1,305 54,400
2016/11/02 1,241 1,271 1,212 1,240 26,100
2016/11/01 1,215 1,260 1,199 1,249 25,100
2016/10/31 1,237 1,247 1,200 1,200 6,000
2016/10/28 1,215 1,240 1,212 1,220 12,400
2016/10/27 1,215 1,244 1,214 1,217 7,100
2016/10/26 1,227 1,246 1,175 1,215 12,600
2016/10/25 1,200 1,229 1,166 1,214 11,200
2016/10/24 1,220 1,234 1,190 1,200 12,000
2016/10/21 1,231 1,264 1,210 1,233 10,300
2016/10/20 1,231 1,268 1,229 1,235 10,600
2016/10/19 1,285 1,320 1,245 1,253 16,800
2016/10/18 1,335 1,345 1,299 1,309 21,200
2016/10/17 1,349 1,371 1,340 1,345 10,800
2016/10/14 1,336 1,359 1,320 1,347 9,400
2016/10/13 1,320 1,349 1,320 1,344 5,800
2016/10/12 1,280 1,320 1,268 1,320 14,800
2016/10/11 1,270 1,285 1,265 1,279 7,900
2016/10/07 1,250 1,280 1,250 1,280 9,200
2016/10/06 1,278 1,278 1,245 1,250 11,800
2016/10/05 1,209 1,290 1,195 1,269 22,200
2016/10/04 1,220 1,233 1,220 1,226 1,800
2016/10/03 1,220 1,232 1,204 1,220 6,200
2016/09/30 1,200 1,219 1,164 1,219 9,400
2016/09/29 1,238 1,249 1,203 1,203 14,500
2016/09/28 1,184 1,210 1,165 1,205 18,700
2016/09/27 1,152 1,188 1,149 1,157 15,200
2016/09/26 1,117 1,199 1,117 1,160 18,100
2016/09/23 1,109 1,127 1,100 1,126 7,800
2016/09/21 1,090 1,137 1,090 1,130 4,400
2016/09/20 1,103 1,125 1,091 1,099 3,600
2016/09/16 1,114 1,124 1,085 1,118 8,000
2016/09/15 1,096 1,120 1,080 1,120 4,100
2016/09/14 1,092 1,121 1,092 1,098 2,100
2016/09/13 1,091 1,129 1,091 1,122 1,800
2016/09/12 1,104 1,134 1,091 1,091 1,900
2016/09/09 1,138 1,138 1,114 1,134 2,000
2016/09/08 1,143 1,149 1,081 1,139 15,500
2016/09/07 1,122 1,145 1,122 1,143 8,900
2016/09/06 1,143 1,145 1,131 1,135 6,200
2016/09/05 1,108 1,143 1,108 1,143 5,400
2016/09/02 1,115 1,126 1,095 1,107 3,600
2016/09/01 1,126 1,130 1,099 1,126 4,400
2016/08/31 1,103 1,129 1,103 1,103 13,400
2016/08/30 1,140 1,140 1,100 1,127 9,800
2016/08/29 1,137 1,144 1,130 1,131 7,900
2016/08/26 1,140 1,140 1,131 1,135 5,600
2016/08/25 1,125 1,143 1,125 1,133 6,600
2016/08/24 1,135 1,142 1,117 1,140 5,200
2016/08/23 1,119 1,135 1,100 1,135 3,300
2016/08/22 1,145 1,145 1,120 1,120 1,700
2016/08/19 1,115 1,139 1,115 1,125 2,800
2016/08/18 1,109 1,130 1,108 1,115 1,600
2016/08/17 1,137 1,137 1,115 1,130 1,200
2016/08/16 1,149 1,159 1,140 1,140 4,100
2016/08/15 1,140 1,144 1,135 1,135 5,700
2016/08/12 1,130 1,143 1,126 1,137 5,000
2016/08/10 1,080 1,144 1,080 1,127 4,200
2016/08/09 1,080 1,095 1,080 1,084 1,600
2016/08/08 1,093 1,124 1,080 1,095 4,100
2016/08/05 1,120 1,120 1,092 1,093 1,300
2016/08/04 1,116 1,116 1,081 1,092 6,800
2016/08/03 1,100 1,127 1,080 1,086 2,400
2016/08/02 1,080 1,136 1,078 1,128 8,600
2016/08/01 1,002 1,149 1,002 1,099 38,400
2016/07/29 985 999 984 999 3,000
2016/07/28 987 989 986 986 1,300
2016/07/27 997 997 987 988 6,400
2016/07/26 1,001 1,001 985 987 2,200
2016/07/25 985 997 985 989 1,100
2016/07/22 999 999 981 990 2,900
2016/07/21 1,010 1,018 1,000 1,002 1,700
2016/07/20 1,003 1,008 998 1,008 1,300
2016/07/19 1,011 1,034 1,000 1,005 3,400
2016/07/15 1,002 1,040 1,002 1,011 3,200
2016/07/14 999 1,024 999 1,001 2,000
2016/07/13 1,001 1,029 995 1,029 3,200
2016/07/12 975 1,008 972 1,000 16,800
2016/07/11 978 987 971 974 3,200
2016/07/08 987 987 967 969 5,000
2016/07/07 1,001 1,001 988 992 2,300
2016/07/06 1,013 1,029 999 1,003 7,400
2016/07/05 1,015 1,035 1,010 1,034 3,100
2016/07/04 1,000 1,040 1,000 1,018 3,700
2016/07/01 1,000 1,005 997 999 4,400
2016/06/30 1,002 1,016 1,000 1,000 2,100
2016/06/29 1,038 1,038 994 1,002 5,000
2016/06/28 960 1,003 960 993 6,000
2016/06/27 1,044 1,044 996 1,005 3,500
2016/06/24 1,068 1,068 950 969 7,100
2016/06/23 1,030 1,050 1,000 1,049 2,000
2016/06/22 1,032 1,062 1,002 1,032 1,700
2016/06/21 1,016 1,050 1,016 1,032 3,900
2016/06/20 1,005 1,033 1,002 1,030 3,900
2016/06/17 1,004 1,021 1,000 1,000 4,600
2016/06/16 1,070 1,070 996 998 7,500
2016/06/15 1,040 1,051 1,019 1,051 7,500
2016/06/14 1,090 1,090 1,030 1,080 4,600
2016/06/13 1,112 1,150 1,101 1,101 5,900
2016/06/10 1,139 1,153 1,133 1,140 2,000
2016/06/09 1,165 1,185 1,139 1,139 6,400
2016/06/08 1,163 1,163 1,135 1,135 2,800
2016/06/07 1,139 1,167 1,138 1,138 1,300
2016/06/06 1,149 1,152 1,106 1,151 4,100
2016/06/03 1,136 1,178 1,136 1,149 4,600
2016/06/02 1,175 1,175 1,130 1,166 4,800
2016/06/01 1,164 1,179 1,139 1,177 9,800
2016/05/31 1,172 1,178 1,131 1,174 10,000
2016/05/30 1,056 1,145 1,056 1,126 17,200
2016/05/27 1,008 1,094 1,008 1,078 16,900
2016/05/26 1,075 1,079 998 998 31,900
2016/05/25 1,110 1,111 1,063 1,066 7,400
2016/05/24 1,098 1,116 1,098 1,109 1,600
2016/05/23 1,119 1,119 1,090 1,118 2,500
2016/05/20 1,100 1,125 1,095 1,121 4,500
2016/05/19 1,132 1,132 1,069 1,100 12,400
2016/05/18 1,150 1,156 1,110 1,116 6,300
2016/05/17 1,156 1,179 1,135 1,165 4,000
2016/05/16 1,179 1,179 1,148 1,156 6,900
2016/05/13 1,270 1,320 1,131 1,180 34,100
2016/05/12 1,239 1,273 1,220 1,266 5,700
2016/05/11 1,223 1,247 1,223 1,241 4,600
2016/05/10 1,231 1,232 1,213 1,223 3,900
2016/05/09 1,250 1,250 1,216 1,228 4,700
2016/05/06 1,190 1,207 1,189 1,204 3,400
2016/05/02 1,150 1,191 1,145 1,180 1,200
2016/04/28 1,208 1,222 1,139 1,186 10,200
2016/04/27 1,198 1,198 1,143 1,185 5,300
2016/04/26 1,202 1,214 1,186 1,197 5,300
2016/04/25 1,210 1,218 1,200 1,202 2,600
2016/04/22 1,180 1,207 1,162 1,206 10,100
2016/04/21 1,177 1,202 1,177 1,193 3,000
2016/04/20 1,200 1,202 1,151 1,177 4,800
2016/04/19 1,250 1,251 1,196 1,219 9,300
2016/04/18 1,187 1,269 1,168 1,235 14,100
2016/04/15 1,142 1,238 1,136 1,233 20,000
2016/04/14 1,120 1,153 1,116 1,146 12,500
2016/04/13 1,100 1,116 1,097 1,105 4,400
2016/04/12 1,090 1,111 1,087 1,099 5,200
2016/04/11 1,062 1,115 1,060 1,115 5,900
2016/04/08 1,055 1,090 1,055 1,090 2,900
2016/04/07 1,068 1,070 1,030 1,062 3,700
2016/04/06 1,051 1,062 1,029 1,062 3,200
2016/04/05 1,118 1,118 1,046 1,049 8,200
2016/04/04 1,141 1,154 1,114 1,120 2,000
2016/04/01 1,189 1,190 1,107 1,111 11,400
2016/03/31 1,150 1,170 1,130 1,159 6,100
2016/03/30 1,100 1,165 1,099 1,150 7,100
2016/03/29 1,075 1,098 1,075 1,098 3,100
2016/03/28 1,101 1,101 1,055 1,061 6,300
2016/03/25 1,089 1,101 1,080 1,080 5,400
2016/03/24 1,088 1,109 1,086 1,097 2,100
2016/03/23 1,081 1,110 1,081 1,099 2,600
2016/03/22 1,088 1,110 1,076 1,082 4,800
2016/03/18 1,101 1,108 1,078 1,082 4,600
2016/03/17 1,110 1,130 1,090 1,093 8,700
2016/03/16 1,119 1,119 1,072 1,090 4,500
2016/03/15 1,114 1,116 1,082 1,092 7,000
2016/03/14 1,050 1,100 1,039 1,084 12,500
2016/03/11 1,016 1,030 1,004 1,025 4,500
2016/03/10 1,010 1,020 1,008 1,020 2,800
2016/03/09 1,030 1,030 1,000 1,010 6,200
2016/03/08 1,060 1,060 1,035 1,035 3,600
2016/03/07 1,055 1,055 1,041 1,048 4,500
2016/03/04 1,053 1,053 1,030 1,038 3,800
2016/03/03 1,050 1,053 1,041 1,053 2,700
2016/03/02 1,040 1,047 1,028 1,041 3,300
2016/03/01 1,015 1,022 1,008 1,022 800
2016/02/29 1,000 1,030 1,000 1,017 3,000
2016/02/26 1,005 1,005 977 983 4,700
2016/02/25 990 1,021 989 1,005 8,400
2016/02/24 989 1,000 989 990 2,800
2016/02/23 1,002 1,002 990 990 6,300
2016/02/22 972 1,006 965 991 13,300
2016/02/19 1,010 1,010 930 957 20,300
2016/02/18 1,000 1,030 1,000 1,015 3,900
2016/02/17 976 1,024 970 970 11,500
2016/02/16 1,050 1,050 980 985 14,100
2016/02/15 995 1,014 972 991 7,900
2016/02/12 989 989 922 965 17,200
2016/02/10 1,085 1,085 999 1,038 11,600
2016/02/09 1,100 1,100 1,000 1,080 17,000
2016/02/08 1,129 1,155 1,105 1,142 7,500
2016/02/05 1,181 1,181 1,110 1,153 7,000
2016/02/04 1,240 1,240 1,184 1,184 6,700
2016/02/03 1,205 1,240 1,204 1,240 2,700
2016/02/02 1,255 1,255 1,212 1,215 11,700
2016/02/01 1,295 1,295 1,256 1,260 6,700
2016/01/29 1,280 1,295 1,260 1,295 5,000
2016/01/28 1,265 1,280 1,265 1,280 1,300
2016/01/27 1,241 1,265 1,239 1,265 2,400
2016/01/26 1,280 1,280 1,234 1,239 1,600
2016/01/25 1,285 1,285 1,237 1,255 6,200
2016/01/22 1,247 1,260 1,220 1,255 8,400
2016/01/21 1,298 1,315 1,166 1,180 13,100
2016/01/20 1,356 1,364 1,297 1,317 8,600
2016/01/19 1,339 1,348 1,307 1,346 3,800
2016/01/18 1,304 1,339 1,303 1,309 6,100
2016/01/15 1,385 1,394 1,360 1,375 6,500
2016/01/14 1,341 1,374 1,341 1,362 6,300
2016/01/13 1,373 1,407 1,373 1,388 5,900
2016/01/12 1,399 1,399 1,333 1,373 6,200
2016/01/08 1,388 1,400 1,320 1,399 10,400
2016/01/07 1,377 1,412 1,360 1,388 6,800
2016/01/06 1,419 1,420 1,382 1,403 8,300
2016/01/05 1,400 1,424 1,382 1,419 6,200
2016/01/04 1,393 1,425 1,381 1,420 8,800

このページの先頭へ