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
2018/12/28 1,603 1,629 1,583 1,608 16,500
2018/12/27 1,632 1,683 1,614 1,643 48,400
2018/12/26 1,574 1,586 1,516 1,530 21,100
2018/12/25 1,510 1,601 1,489 1,590 27,000
2018/12/21 1,539 1,644 1,502 1,630 42,400
2018/12/20 1,598 1,638 1,553 1,579 39,000
2018/12/19 1,560 1,616 1,536 1,599 21,000
2018/12/18 1,600 1,604 1,500 1,520 34,400
2018/12/17 1,628 1,631 1,574 1,600 7,300
2018/12/14 1,691 1,691 1,600 1,601 22,700
2018/12/13 1,733 1,745 1,660 1,669 13,900
2018/12/12 1,679 1,704 1,644 1,693 17,900
2018/12/11 1,705 1,734 1,658 1,679 13,800
2018/12/10 1,804 1,804 1,680 1,705 19,900
2018/12/07 1,791 1,816 1,768 1,798 30,900
2018/12/06 1,765 1,790 1,723 1,770 21,700
2018/12/05 1,741 1,790 1,723 1,773 30,300
2018/12/04 1,764 1,790 1,739 1,744 29,600
2018/12/03 1,749 1,764 1,702 1,760 24,800
2018/11/30 1,684 1,750 1,672 1,729 29,200
2018/11/29 1,675 1,696 1,651 1,671 20,000
2018/11/28 1,639 1,685 1,622 1,673 12,600
2018/11/27 1,639 1,659 1,614 1,639 19,600
2018/11/26 1,637 1,637 1,577 1,614 18,700
2018/11/22 1,561 1,640 1,552 1,597 40,700
2018/11/21 1,469 1,536 1,457 1,521 25,900
2018/11/20 1,537 1,538 1,480 1,490 18,300
2018/11/19 1,541 1,560 1,491 1,541 19,700
2018/11/16 1,557 1,565 1,499 1,506 23,300
2018/11/15 1,485 1,579 1,485 1,551 17,200
2018/11/14 1,519 1,524 1,470 1,513 16,100
2018/11/13 1,479 1,523 1,457 1,517 17,900
2018/11/12 1,594 1,594 1,529 1,531 10,800
2018/11/09 1,580 1,618 1,574 1,597 25,300
2018/11/08 1,563 1,606 1,562 1,571 9,800
2018/11/07 1,537 1,570 1,525 1,556 7,100
2018/11/06 1,551 1,557 1,529 1,537 15,800
2018/11/05 1,589 1,611 1,555 1,570 20,800
2018/11/02 1,582 1,646 1,581 1,628 29,400
2018/11/01 1,660 1,666 1,602 1,609 43,900
2018/10/31 1,462 1,700 1,462 1,700 115,400
2018/10/30 1,329 1,464 1,300 1,460 101,300
2018/10/29 1,390 1,395 1,351 1,361 24,900
2018/10/26 1,445 1,471 1,377 1,390 65,500
2018/10/25 1,463 1,463 1,412 1,424 39,000
2018/10/24 1,565 1,566 1,515 1,524 17,900
2018/10/23 1,567 1,599 1,554 1,555 19,100
2018/10/22 1,588 1,606 1,555 1,594 57,400
2018/10/19 1,570 1,597 1,553 1,588 19,100
2018/10/18 1,581 1,600 1,568 1,588 9,100
2018/10/17 1,604 1,612 1,582 1,584 27,800
2018/10/16 1,629 1,629 1,574 1,608 21,600
2018/10/15 1,679 1,707 1,620 1,629 38,800
2018/10/12 1,677 1,722 1,677 1,716 17,500
2018/10/11 1,678 1,734 1,650 1,711 32,100
2018/10/10 1,806 1,824 1,761 1,798 17,600
2018/10/09 1,827 1,827 1,769 1,806 31,000
2018/10/05 1,858 1,858 1,829 1,837 8,300
2018/10/04 1,843 1,874 1,832 1,862 14,900
2018/10/03 1,882 1,882 1,838 1,853 14,200
2018/10/02 1,925 1,934 1,871 1,882 26,700
2018/10/01 1,849 1,905 1,849 1,902 32,900
2018/09/28 1,855 1,855 1,823 1,836 11,500
2018/09/27 1,844 1,865 1,794 1,820 26,500
2018/09/26 1,744 1,841 1,744 1,809 27,600
2018/09/25 1,708 1,744 1,700 1,744 18,700
2018/09/21 1,709 1,733 1,706 1,708 10,000
2018/09/20 1,710 1,710 1,678 1,709 8,500
2018/09/19 1,691 1,711 1,690 1,693 14,200
2018/09/18 1,680 1,700 1,668 1,697 9,600
2018/09/14 1,692 1,694 1,661 1,681 16,100
2018/09/13 1,656 1,696 1,655 1,671 10,000
2018/09/12 1,664 1,683 1,624 1,661 12,100
2018/09/11 1,691 1,691 1,617 1,649 21,600
2018/09/10 1,672 1,703 1,672 1,700 18,200
2018/09/07 1,700 1,701 1,686 1,691 15,300
2018/09/06 1,672 1,719 1,672 1,706 12,000
2018/09/05 1,729 1,729 1,688 1,698 16,800
2018/09/04 1,753 1,753 1,683 1,730 14,200
2018/09/03 1,786 1,790 1,704 1,722 20,400
2018/08/31 1,700 1,775 1,700 1,769 43,000
2018/08/30 1,700 1,718 1,680 1,712 22,700
2018/08/29 1,695 1,702 1,651 1,700 22,900
2018/08/28 1,700 1,700 1,665 1,666 12,800
2018/08/27 1,683 1,704 1,680 1,689 13,800
2018/08/24 1,696 1,696 1,645 1,683 20,900
2018/08/23 1,590 1,686 1,590 1,678 26,300
2018/08/22 1,637 1,638 1,575 1,600 40,100
2018/08/21 1,694 1,694 1,643 1,644 35,600
2018/08/20 1,684 1,708 1,656 1,687 41,300
2018/08/17 1,702 1,713 1,678 1,684 18,300
2018/08/16 1,670 1,706 1,651 1,703 46,600
2018/08/15 1,717 1,720 1,680 1,700 18,000
2018/08/14 1,671 1,719 1,670 1,700 27,200
2018/08/13 1,666 1,689 1,624 1,671 33,900
2018/08/10 1,728 1,728 1,667 1,700 54,400
2018/08/09 1,717 1,743 1,680 1,722 22,700
2018/08/08 1,654 1,730 1,654 1,697 38,600
2018/08/07 1,621 1,649 1,590 1,641 29,800
2018/08/06 1,690 1,704 1,602 1,634 59,200
2018/08/03 1,561 1,707 1,561 1,680 90,800
2018/08/02 1,585 1,635 1,522 1,573 96,700
2018/08/01 1,556 1,688 1,500 1,585 235,200
2018/07/31 1,824 1,839 1,808 1,808 21,200
2018/07/30 1,901 1,920 1,781 1,854 51,900
2018/07/27 1,850 1,917 1,850 1,896 35,400
2018/07/26 1,801 1,867 1,801 1,829 34,000
2018/07/25 1,831 1,832 1,788 1,796 19,200
2018/07/24 1,821 1,874 1,782 1,791 43,200
2018/07/23 1,852 1,852 1,765 1,815 62,400
2018/07/20 1,975 2,035 1,861 1,862 111,100
2018/07/19 1,930 1,982 1,930 1,971 27,900
2018/07/18 1,920 1,960 1,901 1,921 65,800
2018/07/17 1,794 1,898 1,793 1,883 55,400
2018/07/13 1,748 1,786 1,734 1,762 29,000
2018/07/12 1,748 1,758 1,702 1,724 47,100
2018/07/11 1,765 1,765 1,682 1,701 49,100
2018/07/10 1,702 1,769 1,694 1,730 53,400
2018/07/09 1,726 1,789 1,679 1,689 57,600
2018/07/06 1,690 1,717 1,667 1,697 42,000
2018/07/05 1,717 1,717 1,661 1,670 40,000
2018/07/04 1,715 1,794 1,649 1,693 83,300
2018/07/03 1,679 1,752 1,675 1,730 42,900
2018/07/02 1,740 1,768 1,672 1,675 49,400
2018/06/29 1,720 1,743 1,691 1,740 34,700
2018/06/28 1,735 1,750 1,690 1,720 46,700
2018/06/27 1,684 1,728 1,684 1,723 45,600
2018/06/26 1,632 1,683 1,632 1,676 18,300
2018/06/25 1,661 1,685 1,625 1,670 28,800
2018/06/22 1,629 1,658 1,629 1,652 19,600
2018/06/21 1,663 1,663 1,635 1,641 16,200
2018/06/20 1,605 1,650 1,587 1,649 40,800
2018/06/19 1,635 1,635 1,592 1,605 31,200
2018/06/18 1,635 1,637 1,588 1,629 21,800
2018/06/15 1,597 1,646 1,589 1,637 46,700
2018/06/14 1,552 1,585 1,521 1,585 24,900
2018/06/13 1,579 1,583 1,550 1,564 18,600
2018/06/12 1,577 1,589 1,545 1,563 29,600
2018/06/11 1,534 1,599 1,524 1,563 45,800
2018/06/08 1,510 1,529 1,494 1,516 46,200
2018/06/07 1,530 1,540 1,500 1,514 26,300
2018/06/06 1,519 1,530 1,491 1,515 27,800
2018/06/05 1,550 1,555 1,526 1,540 33,900
2018/06/04 1,560 1,570 1,545 1,546 25,700
2018/06/01 1,560 1,570 1,542 1,553 27,800
2018/05/31 1,520 1,580 1,516 1,565 65,000
2018/05/30 1,465 1,513 1,465 1,513 34,900
2018/05/29 1,489 1,500 1,487 1,494 22,900
2018/05/28 1,517 1,520 1,487 1,497 21,800
2018/05/25 1,485 1,524 1,450 1,511 44,300
2018/05/24 1,513 1,513 1,490 1,498 16,400
2018/05/23 1,520 1,538 1,484 1,513 50,000
2018/05/22 1,499 1,540 1,488 1,525 77,800
2018/05/21 1,435 1,493 1,412 1,487 68,400
2018/05/18 1,470 1,470 1,434 1,435 22,200
2018/05/17 1,467 1,475 1,461 1,467 25,100
2018/05/16 1,430 1,460 1,418 1,456 43,800
2018/05/15 1,466 1,500 1,368 1,418 132,800
2018/05/14 1,443 1,464 1,440 1,464 33,300
2018/05/11 1,444 1,445 1,419 1,443 19,200
2018/05/10 1,440 1,455 1,437 1,444 31,300
2018/05/09 1,412 1,436 1,392 1,432 26,100
2018/05/08 1,419 1,434 1,403 1,417 56,100
2018/05/07 1,397 1,420 1,387 1,416 49,900
2018/05/02 1,351 1,377 1,351 1,373 17,600
2018/05/01 1,343 1,371 1,343 1,350 12,700
2018/04/27 1,389 1,390 1,335 1,342 51,200
2018/04/26 1,354 1,395 1,339 1,359 85,500
2018/04/25 1,330 1,350 1,330 1,346 18,200
2018/04/24 1,332 1,338 1,315 1,331 14,700
2018/04/23 1,357 1,360 1,316 1,333 31,300
2018/04/20 1,355 1,373 1,355 1,363 20,600
2018/04/19 1,371 1,372 1,352 1,369 10,200
2018/04/18 1,381 1,381 1,350 1,369 15,700
2018/04/17 1,370 1,372 1,280 1,368 79,700
2018/04/16 1,380 1,415 1,325 1,359 99,500
2018/04/13 1,346 1,346 1,307 1,326 19,200
2018/04/12 1,323 1,350 1,323 1,330 15,500
2018/04/11 1,344 1,348 1,310 1,323 26,100
2018/04/10 1,377 1,377 1,346 1,346 13,500
2018/04/09 1,358 1,386 1,352 1,361 20,400
2018/04/06 1,410 1,410 1,362 1,368 17,800
2018/04/05 1,419 1,419 1,381 1,391 19,300
2018/04/04 1,400 1,415 1,354 1,405 48,100
2018/04/03 1,309 1,400 1,308 1,389 48,700
2018/04/02 1,306 1,318 1,300 1,314 13,500
2018/03/30 1,340 1,352 1,305 1,316 34,800
2018/03/29 1,360 1,360 1,311 1,323 29,000
2018/03/28 1,331 1,359 1,325 1,334 24,600
2018/03/27 1,383 1,383 1,352 1,372 59,900
2018/03/26 1,277 1,355 1,261 1,353 35,100
2018/03/23 1,297 1,318 1,270 1,292 51,800
2018/03/22 1,281 1,343 1,280 1,339 72,200
2018/03/20 1,262 1,280 1,250 1,271 31,900
2018/03/19 1,299 1,309 1,261 1,308 44,900
2018/03/16 1,294 1,299 1,264 1,275 22,100
2018/03/15 1,268 1,307 1,260 1,292 36,900
2018/03/14 1,267 1,285 1,252 1,267 37,800
2018/03/13 1,218 1,260 1,211 1,259 43,500
2018/03/12 1,210 1,220 1,191 1,200 18,200
2018/03/09 1,154 1,210 1,154 1,189 43,800
2018/03/08 1,166 1,166 1,137 1,147 17,700
2018/03/07 1,184 1,184 1,128 1,136 39,000
2018/03/06 1,176 1,199 1,170 1,185 28,600
2018/03/05 1,209 1,211 1,146 1,149 41,000
2018/03/02 1,185 1,244 1,183 1,234 63,800
2018/03/01 1,218 1,224 1,196 1,220 22,500
2018/02/28 1,225 1,249 1,224 1,227 22,300
2018/02/27 1,250 1,254 1,231 1,238 46,100
2018/02/26 1,246 1,279 1,230 1,241 69,200
2018/02/23 1,172 1,244 1,172 1,236 91,000
2018/02/22 1,155 1,187 1,129 1,171 40,700
2018/02/21 1,148 1,185 1,138 1,165 47,900
2018/02/20 1,126 1,148 1,110 1,142 33,400
2018/02/19 1,133 1,147 1,098 1,140 51,300
2018/02/16 1,055 1,160 1,047 1,123 71,900
2018/02/15 1,034 1,065 1,033 1,050 36,900
2018/02/14 1,033 1,070 1,010 1,021 37,700
2018/02/13 1,060 1,072 1,033 1,054 50,100
2018/02/09 1,070 1,078 1,010 1,048 82,400
2018/02/08 1,081 1,103 1,081 1,095 34,700
2018/02/07 1,173 1,173 1,079 1,085 112,900
2018/02/06 1,024 1,121 1,011 1,069 230,000
2018/02/05 1,267 1,291 1,231 1,234 121,400
2018/02/02 1,335 1,347 1,309 1,316 97,100
2018/02/01 1,389 1,392 1,347 1,348 96,700
2018/01/31 1,389 1,410 1,385 1,389 252,800
2018/01/30 1,346 1,392 1,330 1,389 243,100
2018/01/29 1,341 1,367 1,341 1,355 78,900
2018/01/26 1,366 1,378 1,342 1,342 58,500
2018/01/25 1,370 1,375 1,355 1,364 51,100
2018/01/24 1,365 1,391 1,365 1,368 31,800
2018/01/23 1,380 1,380 1,364 1,373 51,100
2018/01/22 1,368 1,368 1,342 1,358 73,900
2018/01/19 1,359 1,384 1,341 1,368 59,600
2018/01/18 1,416 1,417 1,360 1,370 60,700
2018/01/17 1,420 1,430 1,403 1,417 66,000
2018/01/16 1,455 1,459 1,436 1,452 42,100
2018/01/15 1,474 1,482 1,460 1,468 41,100
2018/01/12 1,482 1,491 1,471 1,483 33,300
2018/01/11 1,477 1,491 1,471 1,482 16,500
2018/01/10 1,481 1,499 1,471 1,493 30,400
2018/01/09 1,446 1,478 1,446 1,470 35,400
2018/01/05 1,451 1,457 1,435 1,445 32,300
2018/01/04 1,473 1,482 1,441 1,471 30,300

このページの先頭へ