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 |