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
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

このページの先頭へ