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 |
---|---|---|---|---|---|
2020/12/30 | 1,030 | 1,038 | 1,012 | 1,017 | 120,300 |
2020/12/29 | 1,007 | 1,039 | 1,000 | 1,038 | 201,400 |
2020/12/28 | 1,002 | 1,045 | 992 | 1,000 | 264,000 |
2020/12/25 | 996 | 1,010 | 970 | 1,004 | 360,200 |
2020/12/24 | 999 | 1,012 | 992 | 1,007 | 193,600 |
2020/12/23 | 991 | 1,013 | 991 | 1,011 | 149,100 |
2020/12/22 | 1,017 | 1,029 | 973 | 981 | 192,200 |
2020/12/21 | 1,020 | 1,042 | 1,014 | 1,020 | 134,900 |
2020/12/18 | 1,020 | 1,043 | 1,009 | 1,016 | 132,900 |
2020/12/17 | 1,025 | 1,034 | 1,012 | 1,030 | 116,000 |
2020/12/16 | 1,045 | 1,064 | 1,024 | 1,024 | 296,800 |
2020/12/15 | 1,036 | 1,070 | 1,035 | 1,065 | 151,600 |
2020/12/14 | 1,040 | 1,086 | 1,022 | 1,034 | 303,200 |
2020/12/11 | 1,060 | 1,077 | 1,043 | 1,050 | 129,600 |
2020/12/10 | 1,091 | 1,100 | 1,057 | 1,059 | 154,400 |
2020/12/09 | 1,068 | 1,136 | 1,068 | 1,111 | 215,900 |
2020/12/08 | 1,037 | 1,071 | 1,031 | 1,068 | 99,500 |
2020/12/07 | 1,086 | 1,086 | 1,037 | 1,048 | 223,900 |
2020/12/04 | 1,082 | 1,107 | 1,065 | 1,087 | 292,100 |
2020/12/03 | 1,108 | 1,115 | 1,061 | 1,069 | 385,000 |
2020/12/02 | 1,076 | 1,164 | 1,064 | 1,116 | 649,100 |
2020/12/01 | 1,084 | 1,090 | 1,047 | 1,066 | 282,900 |
2020/11/30 | 1,097 | 1,112 | 1,050 | 1,059 | 508,900 |
2020/11/27 | 1,019 | 1,093 | 1,013 | 1,070 | 491,500 |
2020/11/26 | 988 | 1,004 | 976 | 994 | 267,000 |
2020/11/25 | 994 | 1,020 | 976 | 976 | 334,500 |
2020/11/24 | 959 | 983 | 957 | 970 | 215,200 |
2020/11/20 | 944 | 955 | 928 | 939 | 121,300 |
2020/11/19 | 931 | 946 | 923 | 943 | 186,400 |
2020/11/18 | 938 | 955 | 930 | 930 | 154,200 |
2020/11/17 | 985 | 998 | 940 | 941 | 255,700 |
2020/11/16 | 978 | 1,010 | 962 | 989 | 238,800 |
2020/11/13 | 963 | 984 | 956 | 975 | 201,100 |
2020/11/12 | 984 | 999 | 958 | 975 | 312,000 |
2020/11/11 | 1,005 | 1,009 | 974 | 986 | 291,400 |
2020/11/10 | 1,024 | 1,026 | 996 | 1,007 | 289,200 |
2020/11/09 | 1,038 | 1,048 | 1,020 | 1,035 | 233,400 |
2020/11/06 | 1,070 | 1,079 | 1,022 | 1,023 | 336,300 |
2020/11/05 | 1,049 | 1,083 | 1,037 | 1,075 | 484,300 |
2020/11/04 | 983 | 996 | 938 | 992 | 468,600 |
2020/11/02 | 970 | 1,005 | 941 | 968 | 733,900 |
2020/10/30 | 1,210 | 1,230 | 936 | 969 | 1,279,500 |
2020/10/29 | 1,167 | 1,197 | 1,163 | 1,191 | 181,800 |
2020/10/28 | 1,166 | 1,203 | 1,151 | 1,195 | 289,600 |
2020/10/27 | 1,133 | 1,181 | 1,118 | 1,179 | 218,400 |
2020/10/26 | 1,180 | 1,191 | 1,145 | 1,148 | 164,600 |
2020/10/23 | 1,187 | 1,198 | 1,151 | 1,182 | 207,000 |
2020/10/22 | 1,225 | 1,225 | 1,182 | 1,196 | 246,100 |
2020/10/21 | 1,259 | 1,275 | 1,231 | 1,232 | 123,400 |
2020/10/20 | 1,229 | 1,258 | 1,224 | 1,258 | 196,400 |
2020/10/19 | 1,228 | 1,245 | 1,216 | 1,229 | 175,800 |
2020/10/16 | 1,285 | 1,285 | 1,221 | 1,231 | 340,400 |
2020/10/15 | 1,326 | 1,365 | 1,300 | 1,300 | 428,400 |
2020/10/14 | 1,299 | 1,308 | 1,274 | 1,282 | 164,700 |
2020/10/13 | 1,287 | 1,294 | 1,274 | 1,292 | 151,800 |
2020/10/12 | 1,305 | 1,315 | 1,244 | 1,288 | 260,800 |
2020/10/09 | 1,318 | 1,348 | 1,292 | 1,305 | 212,300 |
2020/10/08 | 1,311 | 1,334 | 1,294 | 1,315 | 255,000 |
2020/10/07 | 1,300 | 1,321 | 1,272 | 1,311 | 291,000 |
2020/10/06 | 1,315 | 1,321 | 1,283 | 1,302 | 217,700 |
2020/10/05 | 1,338 | 1,340 | 1,291 | 1,315 | 279,000 |
2020/10/02 | 1,380 | 1,391 | 1,324 | 1,338 | 244,100 |
2020/09/30 | 1,413 | 1,415 | 1,355 | 1,369 | 227,400 |
2020/09/29 | 1,404 | 1,425 | 1,385 | 1,396 | 224,300 |
2020/09/28 | 1,405 | 1,412 | 1,353 | 1,390 | 272,400 |
2020/09/25 | 1,343 | 1,399 | 1,343 | 1,377 | 342,200 |
2020/09/24 | 1,360 | 1,385 | 1,330 | 1,332 | 394,900 |
2020/09/23 | 1,400 | 1,439 | 1,351 | 1,374 | 589,700 |
2020/09/18 | 1,391 | 1,446 | 1,371 | 1,398 | 1,044,600 |
2020/09/17 | 1,340 | 1,400 | 1,332 | 1,390 | 550,300 |
2020/09/16 | 1,329 | 1,352 | 1,305 | 1,331 | 408,500 |
2020/09/15 | 1,278 | 1,304 | 1,263 | 1,304 | 437,100 |
2020/09/14 | 1,229 | 1,264 | 1,208 | 1,252 | 354,100 |
2020/09/11 | 1,192 | 1,211 | 1,155 | 1,207 | 268,900 |
2020/09/10 | 1,200 | 1,226 | 1,178 | 1,183 | 319,900 |
2020/09/09 | 1,151 | 1,181 | 1,149 | 1,175 | 202,000 |
2020/09/08 | 1,150 | 1,182 | 1,145 | 1,181 | 206,100 |
2020/09/07 | 1,162 | 1,172 | 1,145 | 1,156 | 231,600 |
2020/09/04 | 1,166 | 1,189 | 1,156 | 1,171 | 182,500 |
2020/09/03 | 1,210 | 1,215 | 1,192 | 1,201 | 233,500 |
2020/09/02 | 1,193 | 1,216 | 1,187 | 1,210 | 185,600 |
2020/09/01 | 1,192 | 1,218 | 1,184 | 1,192 | 249,000 |
2020/08/31 | 1,176 | 1,222 | 1,176 | 1,202 | 353,000 |
2020/08/28 | 1,194 | 1,197 | 1,143 | 1,159 | 639,400 |
2020/08/27 | 1,224 | 1,236 | 1,185 | 1,199 | 508,600 |
2020/08/26 | 1,275 | 1,275 | 1,215 | 1,241 | 326,300 |
2020/08/25 | 1,296 | 1,300 | 1,225 | 1,253 | 413,800 |
2020/08/24 | 1,236 | 1,295 | 1,236 | 1,291 | 533,000 |
2020/08/21 | 1,247 | 1,275 | 1,243 | 1,246 | 269,200 |
2020/08/20 | 1,276 | 1,277 | 1,220 | 1,247 | 425,800 |
2020/08/19 | 1,282 | 1,291 | 1,270 | 1,277 | 254,400 |
2020/08/18 | 1,303 | 1,303 | 1,269 | 1,288 | 281,300 |
2020/08/17 | 1,302 | 1,308 | 1,283 | 1,295 | 257,500 |
2020/08/14 | 1,339 | 1,343 | 1,296 | 1,307 | 321,300 |
2020/08/13 | 1,313 | 1,361 | 1,294 | 1,345 | 482,600 |
2020/08/12 | 1,273 | 1,301 | 1,257 | 1,284 | 315,300 |
2020/08/11 | 1,359 | 1,365 | 1,277 | 1,281 | 541,600 |
2020/08/07 | 1,395 | 1,395 | 1,346 | 1,363 | 340,500 |
2020/08/06 | 1,341 | 1,398 | 1,330 | 1,382 | 351,300 |
2020/08/05 | 1,363 | 1,371 | 1,305 | 1,342 | 693,800 |
2020/08/04 | 1,500 | 1,500 | 1,381 | 1,385 | 567,900 |
2020/08/03 | 1,465 | 1,471 | 1,312 | 1,449 | 871,700 |
2020/07/31 | 1,519 | 1,544 | 1,460 | 1,495 | 390,600 |
2020/07/30 | 1,535 | 1,553 | 1,494 | 1,531 | 376,700 |
2020/07/29 | 1,559 | 1,571 | 1,512 | 1,535 | 259,600 |
2020/07/28 | 1,567 | 1,579 | 1,538 | 1,564 | 301,500 |
2020/07/27 | 1,559 | 1,606 | 1,525 | 1,536 | 528,600 |
2020/07/22 | 1,505 | 1,555 | 1,489 | 1,543 | 324,500 |
2020/07/21 | 1,498 | 1,540 | 1,494 | 1,524 | 239,400 |
2020/07/20 | 1,511 | 1,560 | 1,452 | 1,486 | 438,000 |
2020/07/17 | 1,471 | 1,511 | 1,462 | 1,485 | 351,700 |
2020/07/16 | 1,529 | 1,530 | 1,442 | 1,462 | 433,600 |
2020/07/15 | 1,508 | 1,563 | 1,491 | 1,529 | 658,600 |
2020/07/14 | 1,397 | 1,500 | 1,388 | 1,478 | 711,300 |
2020/07/13 | 1,343 | 1,421 | 1,330 | 1,412 | 612,400 |
2020/07/10 | 1,326 | 1,364 | 1,322 | 1,326 | 192,400 |
2020/07/09 | 1,328 | 1,404 | 1,327 | 1,330 | 578,300 |
2020/07/08 | 1,341 | 1,341 | 1,310 | 1,317 | 325,200 |
2020/07/07 | 1,360 | 1,397 | 1,326 | 1,343 | 340,400 |
2020/07/06 | 1,366 | 1,379 | 1,337 | 1,353 | 246,300 |
2020/07/03 | 1,297 | 1,367 | 1,295 | 1,366 | 203,200 |
2020/07/02 | 1,333 | 1,343 | 1,301 | 1,313 | 417,000 |
2020/07/01 | 1,382 | 1,385 | 1,319 | 1,333 | 472,200 |
2020/06/30 | 1,386 | 1,386 | 1,320 | 1,367 | 328,000 |
2020/06/29 | 1,380 | 1,415 | 1,332 | 1,342 | 390,800 |
2020/06/26 | 1,380 | 1,392 | 1,346 | 1,380 | 376,100 |
2020/06/25 | 1,305 | 1,412 | 1,289 | 1,392 | 590,600 |
2020/06/24 | 1,349 | 1,349 | 1,295 | 1,320 | 342,900 |
2020/06/23 | 1,292 | 1,374 | 1,270 | 1,354 | 630,900 |
2020/06/22 | 1,250 | 1,264 | 1,219 | 1,250 | 216,800 |
2020/06/19 | 1,250 | 1,280 | 1,233 | 1,262 | 280,100 |
2020/06/18 | 1,255 | 1,274 | 1,243 | 1,250 | 193,600 |
2020/06/17 | 1,232 | 1,303 | 1,232 | 1,262 | 245,300 |
2020/06/16 | 1,199 | 1,270 | 1,199 | 1,253 | 320,700 |
2020/06/15 | 1,207 | 1,237 | 1,177 | 1,181 | 284,400 |
2020/06/12 | 1,177 | 1,259 | 1,141 | 1,237 | 431,500 |
2020/06/11 | 1,322 | 1,328 | 1,249 | 1,256 | 295,700 |
2020/06/10 | 1,284 | 1,373 | 1,278 | 1,310 | 565,700 |
2020/06/09 | 1,240 | 1,280 | 1,230 | 1,277 | 427,900 |
2020/06/08 | 1,252 | 1,259 | 1,207 | 1,231 | 214,300 |
2020/06/05 | 1,221 | 1,234 | 1,186 | 1,222 | 286,400 |
2020/06/04 | 1,241 | 1,267 | 1,226 | 1,249 | 228,300 |
2020/06/03 | 1,294 | 1,294 | 1,241 | 1,271 | 254,900 |
2020/06/02 | 1,291 | 1,291 | 1,251 | 1,274 | 350,700 |
2020/06/01 | 1,330 | 1,340 | 1,254 | 1,270 | 502,800 |
2020/05/29 | 1,217 | 1,310 | 1,207 | 1,300 | 1,171,500 |
2020/05/28 | 1,242 | 1,242 | 1,171 | 1,195 | 642,800 |
2020/05/27 | 1,308 | 1,321 | 1,237 | 1,261 | 528,300 |
2020/05/26 | 1,407 | 1,431 | 1,302 | 1,337 | 652,500 |
2020/05/25 | 1,326 | 1,380 | 1,296 | 1,377 | 455,100 |
2020/05/22 | 1,241 | 1,294 | 1,240 | 1,269 | 369,000 |
2020/05/21 | 1,200 | 1,257 | 1,200 | 1,228 | 363,100 |
2020/05/20 | 1,178 | 1,204 | 1,144 | 1,187 | 398,100 |
2020/05/19 | 1,099 | 1,180 | 1,040 | 1,171 | 574,500 |
2020/05/18 | 1,050 | 1,083 | 1,012 | 1,076 | 289,300 |
2020/05/15 | 1,024 | 1,057 | 965 | 1,047 | 335,700 |
2020/05/14 | 1,068 | 1,082 | 1,026 | 1,026 | 221,500 |
2020/05/13 | 1,042 | 1,110 | 1,040 | 1,094 | 279,500 |
2020/05/12 | 1,051 | 1,095 | 1,050 | 1,058 | 168,300 |
2020/05/11 | 1,075 | 1,081 | 1,016 | 1,056 | 260,600 |
2020/05/08 | 1,090 | 1,100 | 1,029 | 1,075 | 305,800 |
2020/05/07 | 1,057 | 1,103 | 1,051 | 1,087 | 330,500 |
2020/05/01 | 1,029 | 1,057 | 1,020 | 1,045 | 205,500 |
2020/04/30 | 1,064 | 1,086 | 1,013 | 1,039 | 336,600 |
2020/04/28 | 1,089 | 1,127 | 1,043 | 1,060 | 494,800 |
2020/04/27 | 1,083 | 1,105 | 1,041 | 1,059 | 437,600 |
2020/04/24 | 997 | 1,080 | 981 | 1,078 | 549,900 |
2020/04/23 | 998 | 1,017 | 981 | 982 | 261,000 |
2020/04/22 | 955 | 1,003 | 926 | 996 | 496,300 |
2020/04/21 | 968 | 1,008 | 951 | 973 | 503,000 |
2020/04/20 | 895 | 970 | 883 | 960 | 544,700 |
2020/04/17 | 895 | 895 | 840 | 872 | 348,000 |
2020/04/16 | 900 | 920 | 861 | 887 | 903,400 |
2020/04/15 | 874 | 895 | 855 | 866 | 231,000 |
2020/04/14 | 847 | 873 | 827 | 860 | 250,200 |
2020/04/13 | 807 | 836 | 798 | 823 | 247,100 |
2020/04/10 | 789 | 805 | 767 | 800 | 174,800 |
2020/04/09 | 790 | 799 | 761 | 789 | 178,500 |
2020/04/08 | 795 | 813 | 784 | 795 | 224,300 |
2020/04/07 | 721 | 797 | 720 | 797 | 389,800 |
2020/04/06 | 665 | 704 | 660 | 697 | 164,000 |
2020/04/03 | 709 | 725 | 663 | 669 | 147,200 |
2020/04/02 | 674 | 709 | 674 | 689 | 100,200 |
2020/04/01 | 712 | 724 | 682 | 694 | 118,900 |
2020/03/31 | 738 | 756 | 716 | 735 | 138,100 |
2020/03/30 | 750 | 767 | 705 | 727 | 196,500 |
2020/03/30 | 1 -> 2.00 分割 | ||||
2020/03/27 | 1,504 | 1,562 | 1,491 | 1,540 | 129,000 |
2020/03/26 | 1,465 | 1,518 | 1,403 | 1,501 | 90,800 |
2020/03/25 | 1,514 | 1,533 | 1,451 | 1,505 | 125,700 |
2020/03/24 | 1,357 | 1,467 | 1,350 | 1,428 | 131,500 |
2020/03/23 | 1,286 | 1,318 | 1,237 | 1,297 | 140,800 |
2020/03/19 | 1,360 | 1,374 | 1,264 | 1,283 | 174,200 |
2020/03/18 | 1,361 | 1,442 | 1,331 | 1,332 | 187,400 |
2020/03/17 | 1,200 | 1,340 | 1,177 | 1,331 | 265,600 |
2020/03/16 | 1,299 | 1,392 | 1,234 | 1,254 | 273,100 |
2020/03/13 | 1,215 | 1,356 | 1,183 | 1,287 | 320,700 |
2020/03/12 | 1,480 | 1,530 | 1,397 | 1,425 | 225,400 |
2020/03/11 | 1,682 | 1,705 | 1,525 | 1,541 | 227,600 |
2020/03/10 | 1,500 | 1,697 | 1,380 | 1,672 | 263,600 |
2020/03/09 | 1,672 | 1,682 | 1,525 | 1,553 | 176,400 |
2020/03/06 | 1,784 | 1,830 | 1,738 | 1,739 | 186,300 |
2020/03/05 | 1,649 | 1,830 | 1,605 | 1,823 | 312,500 |
2020/03/04 | 1,561 | 1,658 | 1,527 | 1,602 | 95,800 |
2020/03/03 | 1,708 | 1,708 | 1,582 | 1,592 | 97,400 |
2020/03/02 | 1,515 | 1,681 | 1,515 | 1,614 | 129,500 |
2020/02/28 | 1,549 | 1,580 | 1,501 | 1,517 | 179,600 |
2020/02/27 | 1,552 | 1,614 | 1,544 | 1,599 | 109,700 |
2020/02/26 | 1,562 | 1,578 | 1,530 | 1,565 | 62,800 |
2020/02/25 | 1,506 | 1,642 | 1,501 | 1,585 | 156,400 |
2020/02/21 | 1,703 | 1,721 | 1,688 | 1,700 | 34,900 |
2020/02/20 | 1,784 | 1,795 | 1,699 | 1,705 | 61,500 |
2020/02/19 | 1,704 | 1,763 | 1,704 | 1,756 | 61,700 |
2020/02/18 | 1,717 | 1,717 | 1,663 | 1,685 | 54,600 |
2020/02/17 | 1,698 | 1,747 | 1,665 | 1,717 | 61,900 |
2020/02/14 | 1,758 | 1,771 | 1,719 | 1,733 | 58,400 |
2020/02/13 | 1,823 | 1,823 | 1,744 | 1,775 | 80,300 |
2020/02/12 | 1,716 | 1,822 | 1,712 | 1,807 | 89,000 |
2020/02/10 | 1,747 | 1,786 | 1,735 | 1,753 | 67,600 |
2020/02/07 | 1,807 | 1,807 | 1,750 | 1,754 | 120,600 |
2020/02/06 | 1,835 | 1,909 | 1,768 | 1,817 | 296,800 |
2020/02/05 | 1,713 | 1,858 | 1,671 | 1,678 | 305,200 |
2020/02/04 | 1,729 | 1,737 | 1,634 | 1,654 | 224,700 |
2020/02/03 | 1,550 | 1,749 | 1,520 | 1,693 | 556,300 |
2020/01/31 | 1,411 | 1,504 | 1,410 | 1,454 | 108,700 |
2020/01/30 | 1,450 | 1,450 | 1,370 | 1,411 | 130,900 |
2020/01/29 | 1,504 | 1,548 | 1,438 | 1,454 | 89,600 |
2020/01/28 | 1,486 | 1,524 | 1,477 | 1,495 | 97,200 |
2020/01/27 | 1,499 | 1,561 | 1,499 | 1,526 | 97,500 |
2020/01/24 | 1,644 | 1,662 | 1,533 | 1,567 | 207,400 |
2020/01/23 | 1,496 | 1,682 | 1,482 | 1,643 | 404,000 |
2020/01/22 | 1,460 | 1,488 | 1,458 | 1,481 | 71,200 |
2020/01/21 | 1,486 | 1,486 | 1,441 | 1,450 | 74,900 |
2020/01/20 | 1,431 | 1,511 | 1,414 | 1,486 | 130,400 |
2020/01/17 | 1,426 | 1,466 | 1,406 | 1,443 | 57,400 |
2020/01/16 | 1,461 | 1,468 | 1,432 | 1,443 | 73,700 |
2020/01/15 | 1,488 | 1,489 | 1,454 | 1,473 | 101,100 |
2020/01/14 | 1,545 | 1,545 | 1,450 | 1,470 | 166,300 |
2020/01/10 | 1,449 | 1,520 | 1,408 | 1,502 | 374,600 |
2020/01/09 | 1,290 | 1,463 | 1,282 | 1,419 | 565,500 |
2020/01/08 | 1,225 | 1,225 | 1,183 | 1,202 | 70,100 |
2020/01/07 | 1,193 | 1,232 | 1,192 | 1,225 | 105,700 |
2020/01/06 | 1,159 | 1,189 | 1,149 | 1,188 | 60,300 |