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
2019/12/30 1,190 1,190 1,162 1,167 16,900
2019/12/27 1,170 1,193 1,165 1,193 22,700
2019/12/26 1,181 1,189 1,162 1,166 57,700
2019/12/25 1,160 1,185 1,160 1,180 51,100
2019/12/24 1,130 1,151 1,124 1,149 34,100
2019/12/23 1,138 1,141 1,123 1,128 26,400
2019/12/20 1,127 1,144 1,127 1,132 60,300
2019/12/19 1,128 1,142 1,109 1,120 23,900
2019/12/18 1,144 1,144 1,089 1,126 75,400
2019/12/17 1,188 1,188 1,131 1,148 33,200
2019/12/16 1,185 1,199 1,157 1,158 30,300
2019/12/13 1,168 1,175 1,147 1,163 40,500
2019/12/12 1,174 1,176 1,125 1,140 41,400
2019/12/11 1,179 1,196 1,165 1,184 17,600
2019/12/10 1,182 1,194 1,180 1,190 15,600
2019/12/09 1,210 1,210 1,176 1,187 33,600
2019/12/06 1,203 1,210 1,195 1,207 20,800
2019/12/05 1,200 1,206 1,194 1,203 31,600
2019/12/04 1,171 1,202 1,168 1,197 29,800
2019/12/03 1,190 1,190 1,153 1,171 47,400
2019/12/02 1,230 1,230 1,194 1,197 40,700
2019/11/29 1,191 1,233 1,190 1,215 50,000
2019/11/28 1,217 1,217 1,192 1,195 32,300
2019/11/27 1,210 1,225 1,203 1,215 52,100
2019/11/26 1,199 1,208 1,186 1,200 42,900
2019/11/25 1,240 1,252 1,195 1,201 70,300
2019/11/22 1,219 1,238 1,212 1,235 70,900
2019/11/21 1,205 1,218 1,194 1,217 58,000
2019/11/20 1,200 1,207 1,197 1,203 43,500
2019/11/19 1,193 1,203 1,193 1,202 26,500
2019/11/18 1,180 1,195 1,178 1,189 31,300
2019/11/15 1,155 1,185 1,155 1,174 25,300
2019/11/14 1,172 1,187 1,146 1,146 27,800
2019/11/13 1,186 1,191 1,159 1,172 28,200
2019/11/12 1,168 1,188 1,145 1,180 36,000
2019/11/11 1,190 1,198 1,167 1,171 36,400
2019/11/08 1,203 1,203 1,181 1,185 30,000
2019/11/07 1,209 1,209 1,180 1,195 16,400
2019/11/06 1,200 1,208 1,178 1,201 46,400
2019/11/05 1,197 1,221 1,189 1,201 125,400
2019/11/01 1,194 1,223 1,180 1,195 73,900
2019/10/31 1,220 1,232 1,163 1,185 91,200
2019/10/30 1,188 1,221 1,170 1,221 107,200
2019/10/29 1,200 1,201 1,190 1,195 34,700
2019/10/28 1,185 1,215 1,185 1,200 75,700
2019/10/25 1,160 1,185 1,150 1,184 44,200
2019/10/24 1,148 1,161 1,132 1,160 24,100
2019/10/23 1,177 1,182 1,134 1,149 60,900
2019/10/21 1,156 1,188 1,138 1,171 64,500
2019/10/18 1,138 1,160 1,111 1,155 69,100
2019/10/17 1,092 1,173 1,089 1,144 154,100
2019/10/16 1,126 1,150 1,071 1,089 317,500
2019/10/15 1,121 1,121 1,103 1,121 227,800
2019/10/11 998 998 970 971 26,000
2019/10/10 990 998 984 991 12,300
2019/10/09 987 1,007 987 993 31,200
2019/10/08 986 1,012 981 1,003 28,000
2019/10/07 985 985 961 980 37,200
2019/10/04 945 977 935 973 75,500
2019/10/03 1,008 1,008 921 930 152,900
2019/10/02 1,004 1,018 996 1,008 23,900
2019/10/01 1,028 1,028 998 999 24,100
2019/09/30 1,020 1,027 1,011 1,022 44,400
2019/09/27 1,056 1,060 1,023 1,034 50,800
2019/09/26 1,055 1,071 1,039 1,055 64,600
2019/09/25 1,049 1,056 1,048 1,052 36,800
2019/09/24 1,020 1,054 1,020 1,049 44,200
2019/09/20 999 1,024 998 1,019 52,400
2019/09/19 974 998 974 995 32,000
2019/09/18 982 990 972 975 31,900
2019/09/17 996 996 982 984 25,300
2019/09/13 1,008 1,008 982 986 47,200
2019/09/12 1,001 1,007 986 1,003 33,600
2019/09/11 994 994 972 990 57,900
2019/09/10 1,013 1,026 998 1,006 35,600
2019/09/09 1,003 1,013 993 1,013 30,700
2019/09/06 1,006 1,008 981 986 28,400
2019/09/05 986 1,007 979 998 45,700
2019/09/04 976 983 966 978 31,400
2019/09/03 971 982 967 976 37,200
2019/09/02 946 981 946 971 48,400
2019/08/30 923 946 916 945 45,900
2019/08/29 909 913 890 911 79,000
2019/08/28 936 941 905 911 56,500
2019/08/27 924 943 920 937 27,300
2019/08/26 918 928 915 918 93,700
2019/08/23 928 939 920 935 33,200
2019/08/22 961 961 925 928 58,900
2019/08/21 951 965 949 959 19,200
2019/08/20 938 962 938 962 21,500
2019/08/19 925 936 924 934 50,100
2019/08/16 942 951 912 926 101,800
2019/08/15 958 960 940 951 79,100
2019/08/14 1,007 1,011 983 987 60,100
2019/08/13 990 1,007 990 1,001 34,300
2019/08/09 989 1,011 966 1,011 130,000
2019/08/08 975 975 954 964 79,300
2019/08/07 978 982 945 945 82,800
2019/08/06 940 979 928 970 89,600
2019/08/05 1,001 1,003 952 977 148,900
2019/08/02 1,024 1,024 1,000 1,008 203,300
2019/08/01 1,040 1,045 968 1,016 426,400
2019/07/31 1,180 1,202 1,173 1,190 42,600
2019/07/30 1,186 1,192 1,175 1,183 40,300
2019/07/29 1,193 1,193 1,170 1,185 35,800
2019/07/26 1,184 1,189 1,175 1,180 23,700
2019/07/25 1,199 1,204 1,193 1,193 12,000
2019/07/24 1,200 1,203 1,177 1,192 17,900
2019/07/23 1,210 1,217 1,197 1,200 14,800
2019/07/22 1,197 1,208 1,189 1,202 27,200
2019/07/19 1,176 1,206 1,176 1,184 35,600
2019/07/18 1,175 1,182 1,160 1,168 66,700
2019/07/17 1,191 1,198 1,174 1,174 28,600
2019/07/16 1,174 1,190 1,155 1,184 34,000
2019/07/12 1,218 1,218 1,163 1,166 29,600
2019/07/11 1,194 1,200 1,182 1,188 18,800
2019/07/10 1,155 1,193 1,140 1,180 39,200
2019/07/09 1,200 1,202 1,163 1,169 53,800
2019/07/08 1,249 1,249 1,193 1,193 65,600
2019/07/05 1,226 1,255 1,206 1,234 124,400
2019/07/04 1,178 1,241 1,178 1,221 98,200
2019/07/03 1,130 1,185 1,129 1,161 98,300
2019/07/02 1,148 1,156 1,138 1,138 32,200
2019/07/01 1,150 1,150 1,131 1,142 23,300
2019/06/28 1,087 1,124 1,087 1,120 33,700
2019/06/27 1,069 1,083 1,061 1,081 58,300
2019/06/26 1,075 1,081 1,061 1,069 24,700
2019/06/25 1,101 1,122 1,076 1,079 28,600
2019/06/24 1,103 1,107 1,070 1,101 136,300
2019/06/21 1,150 1,156 1,096 1,102 45,800
2019/06/20 1,110 1,161 1,103 1,141 57,800
2019/06/19 1,129 1,136 1,107 1,110 30,700
2019/06/18 1,142 1,142 1,091 1,111 89,700
2019/06/17 1,111 1,158 1,104 1,149 61,500
2019/06/14 1,084 1,110 1,073 1,099 35,400
2019/06/13 1,090 1,092 1,040 1,081 65,900
2019/06/12 1,092 1,123 1,075 1,099 57,700
2019/06/11 1,101 1,101 1,078 1,093 48,800
2019/06/10 1,090 1,105 1,059 1,102 58,900
2019/06/07 1,046 1,046 1,011 1,045 20,700
2019/06/06 1,076 1,076 1,043 1,046 28,700
2019/06/05 1,044 1,057 1,020 1,054 37,000
2019/06/04 1,027 1,027 1,000 1,005 54,900
2019/06/03 1,043 1,067 1,021 1,022 46,600
2019/05/31 1,049 1,050 1,037 1,048 20,100
2019/05/30 1,070 1,070 1,035 1,049 43,200
2019/05/29 1,111 1,111 1,051 1,073 66,100
2019/05/28 1,080 1,121 1,062 1,108 62,600
2019/05/27 1,116 1,119 1,078 1,088 63,600
2019/05/24 1,092 1,108 1,061 1,107 51,300
2019/05/23 1,147 1,152 1,094 1,104 43,800
2019/05/22 1,185 1,185 1,140 1,159 31,800
2019/05/21 1,185 1,192 1,172 1,185 51,900
2019/05/20 1,162 1,199 1,162 1,194 75,500
2019/05/17 1,100 1,165 1,100 1,164 76,100
2019/05/16 1,084 1,090 1,064 1,088 25,400
2019/05/15 1,085 1,085 1,045 1,078 115,200
2019/05/14 1,061 1,104 1,018 1,104 100,500
2019/05/13 1,048 1,096 1,048 1,070 41,600
2019/05/10 1,036 1,064 1,029 1,039 31,500
2019/05/09 1,078 1,086 1,033 1,046 61,500
2019/05/08 1,072 1,104 1,059 1,098 31,300
2019/05/07 1,081 1,115 1,076 1,091 44,000
2019/04/26 1,077 1,087 1,065 1,080 29,300
2019/04/25 1,082 1,088 1,072 1,087 17,700
2019/04/24 1,081 1,102 1,064 1,072 46,800
2019/04/23 1,101 1,102 1,064 1,071 55,900
2019/04/22 1,127 1,130 1,086 1,107 63,300
2019/04/19 1,143 1,148 1,105 1,130 68,100
2019/04/18 1,197 1,197 1,124 1,143 134,500
2019/04/17 1,119 1,270 1,105 1,198 618,100
2019/04/16 1,076 1,080 1,028 1,068 50,000
2019/04/15 1,088 1,091 1,066 1,088 68,300
2019/04/12 1,110 1,110 1,062 1,085 55,700
2019/04/11 1,062 1,099 1,051 1,092 74,400
2019/04/10 1,025 1,066 1,014 1,057 45,900
2019/04/09 1,031 1,038 996 1,027 54,500
2019/04/08 1,046 1,058 1,020 1,036 41,700
2019/04/05 1,064 1,068 1,035 1,047 57,900
2019/04/04 1,086 1,099 1,059 1,066 48,000
2019/04/03 1,061 1,130 1,038 1,116 101,200
2019/04/02 1,133 1,133 1,063 1,077 96,400
2019/04/01 1,196 1,197 1,135 1,143 57,300
2019/03/29 1,229 1,247 1,162 1,189 67,400
2019/03/28 1,210 1,225 1,201 1,222 58,600
2019/03/27 1,281 1,285 1,200 1,245 59,400
2019/03/27 1 -> 2.00 分割
2019/03/26 2,384 2,414 2,324 2,407 38,200
2019/03/25 2,351 2,413 2,313 2,406 34,900
2019/03/22 2,351 2,415 2,330 2,414 31,400
2019/03/20 2,353 2,379 2,280 2,360 31,400
2019/03/19 2,360 2,388 2,275 2,361 32,800
2019/03/18 2,259 2,359 2,250 2,359 56,800
2019/03/15 2,175 2,231 2,143 2,228 32,500
2019/03/14 2,163 2,177 2,107 2,154 25,400
2019/03/13 2,176 2,200 2,121 2,163 26,300
2019/03/12 2,099 2,162 2,074 2,156 23,500
2019/03/11 2,089 2,113 2,023 2,084 41,200
2019/03/08 2,141 2,141 2,050 2,101 42,500
2019/03/07 2,210 2,215 1,951 2,191 95,700
2019/03/06 2,098 2,208 2,094 2,191 142,500
2019/03/05 1,988 2,071 1,955 2,059 66,000
2019/03/04 1,941 1,949 1,870 1,925 38,700
2019/03/01 1,776 1,950 1,776 1,823 99,500
2019/02/28 1,780 1,788 1,765 1,773 13,400
2019/02/27 1,797 1,797 1,763 1,777 21,200
2019/02/26 1,750 1,771 1,745 1,771 13,000
2019/02/25 1,730 1,762 1,730 1,761 14,300
2019/02/22 1,750 1,750 1,705 1,737 21,000
2019/02/21 1,764 1,764 1,735 1,753 8,200
2019/02/20 1,766 1,778 1,727 1,763 16,300
2019/02/19 1,747 1,775 1,738 1,756 20,500
2019/02/18 1,711 1,748 1,710 1,748 9,300
2019/02/15 1,722 1,722 1,695 1,700 8,400
2019/02/14 1,752 1,761 1,720 1,729 9,100
2019/02/13 1,765 1,765 1,725 1,752 16,400
2019/02/12 1,719 1,769 1,717 1,744 12,300
2019/02/08 1,721 1,721 1,677 1,699 16,100
2019/02/07 1,791 1,791 1,701 1,724 11,300
2019/02/06 1,798 1,798 1,756 1,771 9,900
2019/02/05 1,789 1,792 1,748 1,790 18,800
2019/02/04 1,760 1,782 1,748 1,762 21,100
2019/02/01 1,687 1,759 1,687 1,731 41,900
2019/01/31 1,686 1,699 1,664 1,680 15,900
2019/01/30 1,715 1,715 1,661 1,671 20,200
2019/01/29 1,704 1,710 1,680 1,709 10,000
2019/01/28 1,762 1,763 1,675 1,733 18,800
2019/01/25 1,760 1,791 1,751 1,761 14,900
2019/01/24 1,789 1,790 1,740 1,758 10,800
2019/01/23 1,826 1,826 1,772 1,798 20,500
2019/01/22 1,806 1,827 1,772 1,814 22,800
2019/01/21 1,733 1,810 1,696 1,808 40,300
2019/01/18 1,759 1,759 1,684 1,724 17,000
2019/01/17 1,752 1,753 1,681 1,738 19,000
2019/01/16 1,740 1,755 1,713 1,744 13,000
2019/01/15 1,657 1,725 1,651 1,711 17,100
2019/01/11 1,693 1,693 1,640 1,651 12,800
2019/01/10 1,665 1,673 1,622 1,653 14,800
2019/01/09 1,651 1,690 1,623 1,681 14,400
2019/01/08 1,676 1,676 1,640 1,647 6,900
2019/01/07 1,699 1,699 1,630 1,637 7,900
2019/01/04 1,589 1,634 1,584 1,623 16,800

このページの先頭へ