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 |
---|---|---|---|---|---|
2021/12/30 | 639 | 650 | 636 | 646 | 57,600 |
2021/12/29 | 625 | 646 | 624 | 646 | 65,300 |
2021/12/28 | 616 | 631 | 616 | 631 | 113,900 |
2021/12/27 | 623 | 624 | 614 | 615 | 97,300 |
2021/12/24 | 628 | 630 | 616 | 620 | 95,100 |
2021/12/23 | 634 | 638 | 625 | 625 | 72,300 |
2021/12/22 | 613 | 626 | 613 | 622 | 155,600 |
2021/12/21 | 608 | 610 | 601 | 607 | 192,900 |
2021/12/20 | 621 | 629 | 605 | 608 | 189,100 |
2021/12/17 | 638 | 638 | 615 | 616 | 159,900 |
2021/12/16 | 638 | 639 | 627 | 633 | 114,200 |
2021/12/15 | 622 | 635 | 621 | 628 | 84,600 |
2021/12/14 | 635 | 641 | 620 | 622 | 130,200 |
2021/12/13 | 650 | 652 | 633 | 637 | 125,600 |
2021/12/10 | 642 | 642 | 632 | 636 | 82,900 |
2021/12/09 | 648 | 657 | 643 | 648 | 83,000 |
2021/12/08 | 638 | 650 | 632 | 640 | 123,700 |
2021/12/07 | 612 | 635 | 612 | 632 | 278,800 |
2021/12/06 | 629 | 629 | 612 | 614 | 186,300 |
2021/12/03 | 636 | 639 | 623 | 632 | 223,400 |
2021/12/02 | 632 | 650 | 630 | 633 | 136,900 |
2021/12/01 | 640 | 643 | 614 | 635 | 215,600 |
2021/11/30 | 655 | 660 | 626 | 644 | 1,048,800 |
2021/11/29 | 640 | 669 | 635 | 649 | 224,600 |
2021/11/26 | 650 | 658 | 628 | 650 | 313,200 |
2021/11/25 | 670 | 675 | 657 | 666 | 179,400 |
2021/11/24 | 673 | 680 | 658 | 666 | 187,700 |
2021/11/22 | 675 | 685 | 664 | 683 | 116,500 |
2021/11/19 | 683 | 689 | 668 | 680 | 151,100 |
2021/11/18 | 694 | 694 | 677 | 683 | 133,000 |
2021/11/17 | 710 | 712 | 689 | 696 | 135,900 |
2021/11/16 | 700 | 717 | 697 | 707 | 146,000 |
2021/11/15 | 694 | 705 | 692 | 693 | 127,200 |
2021/11/12 | 699 | 709 | 690 | 698 | 139,200 |
2021/11/11 | 702 | 707 | 700 | 703 | 62,700 |
2021/11/10 | 700 | 719 | 700 | 704 | 147,300 |
2021/11/09 | 714 | 715 | 688 | 699 | 205,200 |
2021/11/08 | 726 | 726 | 711 | 721 | 98,100 |
2021/11/05 | 744 | 744 | 722 | 731 | 119,700 |
2021/11/04 | 747 | 750 | 733 | 746 | 178,500 |
2021/11/02 | 761 | 765 | 744 | 748 | 130,300 |
2021/11/01 | 758 | 787 | 758 | 770 | 133,500 |
2021/10/29 | 747 | 774 | 731 | 758 | 327,900 |
2021/10/28 | 752 | 757 | 742 | 752 | 199,800 |
2021/10/27 | 770 | 770 | 752 | 760 | 134,700 |
2021/10/26 | 770 | 779 | 766 | 770 | 58,000 |
2021/10/25 | 777 | 778 | 764 | 770 | 103,000 |
2021/10/22 | 788 | 788 | 777 | 779 | 71,700 |
2021/10/21 | 798 | 798 | 780 | 788 | 54,500 |
2021/10/20 | 800 | 809 | 798 | 800 | 44,400 |
2021/10/19 | 797 | 802 | 782 | 797 | 71,300 |
2021/10/18 | 807 | 807 | 792 | 795 | 66,800 |
2021/10/15 | 801 | 807 | 795 | 807 | 61,600 |
2021/10/14 | 800 | 804 | 787 | 804 | 113,200 |
2021/10/13 | 803 | 810 | 796 | 807 | 48,300 |
2021/10/12 | 812 | 816 | 798 | 803 | 78,100 |
2021/10/11 | 805 | 818 | 801 | 818 | 61,800 |
2021/10/08 | 805 | 818 | 800 | 809 | 90,000 |
2021/10/07 | 790 | 809 | 790 | 794 | 90,600 |
2021/10/06 | 809 | 810 | 777 | 792 | 225,100 |
2021/10/05 | 805 | 813 | 796 | 811 | 130,000 |
2021/10/04 | 838 | 839 | 812 | 825 | 125,900 |
2021/10/01 | 854 | 855 | 826 | 834 | 121,300 |
2021/09/30 | 850 | 858 | 833 | 850 | 117,800 |
2021/09/29 | 823 | 844 | 823 | 842 | 83,300 |
2021/09/28 | 830 | 836 | 821 | 831 | 130,500 |
2021/09/27 | 835 | 853 | 835 | 836 | 89,800 |
2021/09/24 | 843 | 846 | 831 | 832 | 83,700 |
2021/09/22 | 834 | 839 | 826 | 833 | 107,900 |
2021/09/21 | 845 | 853 | 834 | 834 | 141,900 |
2021/09/17 | 839 | 855 | 832 | 855 | 188,400 |
2021/09/16 | 846 | 846 | 821 | 837 | 101,000 |
2021/09/15 | 850 | 854 | 840 | 846 | 73,500 |
2021/09/14 | 846 | 856 | 839 | 856 | 88,200 |
2021/09/13 | 843 | 848 | 827 | 846 | 72,700 |
2021/09/10 | 816 | 844 | 816 | 843 | 154,000 |
2021/09/09 | 825 | 825 | 805 | 816 | 92,200 |
2021/09/08 | 821 | 827 | 802 | 827 | 137,800 |
2021/09/07 | 814 | 826 | 811 | 814 | 152,600 |
2021/09/06 | 796 | 813 | 796 | 813 | 118,000 |
2021/09/03 | 799 | 810 | 795 | 796 | 153,200 |
2021/09/02 | 789 | 797 | 783 | 789 | 165,500 |
2021/09/01 | 783 | 807 | 783 | 794 | 148,600 |
2021/08/31 | 780 | 783 | 770 | 782 | 120,600 |
2021/08/30 | 790 | 795 | 779 | 782 | 78,100 |
2021/08/27 | 780 | 785 | 767 | 784 | 124,800 |
2021/08/26 | 791 | 795 | 778 | 786 | 89,400 |
2021/08/25 | 798 | 803 | 793 | 797 | 91,500 |
2021/08/24 | 805 | 807 | 793 | 797 | 75,200 |
2021/08/23 | 797 | 802 | 795 | 800 | 79,100 |
2021/08/20 | 784 | 804 | 784 | 790 | 84,800 |
2021/08/19 | 776 | 802 | 776 | 791 | 90,800 |
2021/08/18 | 770 | 794 | 766 | 783 | 140,100 |
2021/08/17 | 790 | 791 | 764 | 765 | 129,000 |
2021/08/16 | 806 | 806 | 784 | 788 | 122,100 |
2021/08/13 | 797 | 809 | 797 | 806 | 85,500 |
2021/08/12 | 810 | 810 | 797 | 799 | 118,300 |
2021/08/11 | 811 | 811 | 798 | 803 | 106,100 |
2021/08/10 | 807 | 814 | 802 | 809 | 163,900 |
2021/08/06 | 808 | 818 | 800 | 811 | 133,900 |
2021/08/05 | 833 | 834 | 807 | 808 | 202,900 |
2021/08/04 | 804 | 811 | 792 | 792 | 72,500 |
2021/08/03 | 787 | 822 | 787 | 804 | 154,800 |
2021/08/02 | 794 | 809 | 772 | 787 | 396,400 |
2021/07/30 | 815 | 830 | 808 | 809 | 179,700 |
2021/07/29 | 817 | 818 | 807 | 815 | 110,400 |
2021/07/28 | 830 | 836 | 819 | 821 | 102,600 |
2021/07/27 | 833 | 840 | 819 | 832 | 212,000 |
2021/07/26 | 826 | 834 | 821 | 828 | 74,900 |
2021/07/21 | 830 | 834 | 819 | 826 | 109,800 |
2021/07/20 | 833 | 841 | 830 | 831 | 66,600 |
2021/07/19 | 843 | 846 | 836 | 840 | 59,900 |
2021/07/16 | 843 | 854 | 842 | 853 | 34,200 |
2021/07/15 | 854 | 854 | 844 | 845 | 40,200 |
2021/07/14 | 850 | 860 | 846 | 856 | 30,800 |
2021/07/13 | 844 | 851 | 839 | 850 | 48,500 |
2021/07/12 | 845 | 852 | 839 | 844 | 74,500 |
2021/07/09 | 814 | 834 | 808 | 831 | 143,900 |
2021/07/08 | 854 | 855 | 829 | 829 | 99,400 |
2021/07/07 | 845 | 853 | 843 | 853 | 51,700 |
2021/07/06 | 855 | 856 | 846 | 850 | 46,700 |
2021/07/05 | 866 | 866 | 855 | 856 | 28,700 |
2021/07/02 | 856 | 868 | 852 | 866 | 37,800 |
2021/07/01 | 855 | 858 | 842 | 856 | 66,800 |
2021/06/30 | 872 | 876 | 851 | 851 | 60,000 |
2021/06/29 | 880 | 880 | 865 | 869 | 47,400 |
2021/06/28 | 865 | 880 | 860 | 878 | 68,500 |
2021/06/25 | 850 | 863 | 848 | 859 | 43,800 |
2021/06/24 | 845 | 853 | 841 | 850 | 34,800 |
2021/06/23 | 851 | 856 | 840 | 847 | 67,700 |
2021/06/22 | 856 | 869 | 852 | 856 | 56,500 |
2021/06/21 | 856 | 858 | 844 | 847 | 97,400 |
2021/06/18 | 860 | 872 | 860 | 867 | 56,300 |
2021/06/17 | 886 | 886 | 856 | 860 | 73,900 |
2021/06/16 | 867 | 882 | 858 | 879 | 90,300 |
2021/06/15 | 877 | 883 | 869 | 876 | 54,600 |
2021/06/14 | 868 | 876 | 854 | 873 | 96,900 |
2021/06/11 | 873 | 877 | 861 | 865 | 100,800 |
2021/06/10 | 861 | 866 | 852 | 859 | 69,900 |
2021/06/09 | 859 | 860 | 847 | 853 | 77,200 |
2021/06/08 | 845 | 854 | 839 | 848 | 74,200 |
2021/06/07 | 837 | 846 | 830 | 838 | 65,900 |
2021/06/04 | 841 | 842 | 832 | 836 | 76,400 |
2021/06/03 | 843 | 850 | 831 | 841 | 121,500 |
2021/06/02 | 861 | 864 | 831 | 835 | 198,000 |
2021/06/01 | 869 | 876 | 861 | 866 | 68,700 |
2021/05/31 | 886 | 889 | 862 | 868 | 115,000 |
2021/05/28 | 894 | 902 | 885 | 888 | 77,400 |
2021/05/27 | 882 | 907 | 882 | 889 | 117,400 |
2021/05/26 | 893 | 907 | 873 | 890 | 159,500 |
2021/05/25 | 925 | 925 | 889 | 893 | 238,900 |
2021/05/24 | 946 | 946 | 924 | 928 | 84,600 |
2021/05/21 | 932 | 946 | 928 | 946 | 62,600 |
2021/05/20 | 921 | 953 | 921 | 938 | 57,400 |
2021/05/19 | 931 | 946 | 924 | 931 | 60,800 |
2021/05/18 | 913 | 934 | 904 | 933 | 76,300 |
2021/05/17 | 908 | 925 | 901 | 913 | 160,500 |
2021/05/14 | 945 | 965 | 915 | 919 | 206,300 |
2021/05/13 | 960 | 966 | 933 | 934 | 132,500 |
2021/05/12 | 969 | 992 | 967 | 973 | 99,500 |
2021/05/11 | 987 | 987 | 965 | 969 | 89,600 |
2021/05/10 | 987 | 995 | 978 | 990 | 51,300 |
2021/05/07 | 987 | 994 | 976 | 976 | 43,300 |
2021/05/06 | 970 | 993 | 957 | 987 | 117,500 |
2021/04/30 | 970 | 971 | 947 | 956 | 154,200 |
2021/04/28 | 999 | 999 | 978 | 979 | 158,000 |
2021/04/27 | 1,014 | 1,021 | 1,002 | 1,004 | 55,600 |
2021/04/26 | 1,010 | 1,019 | 1,007 | 1,014 | 54,300 |
2021/04/23 | 1,010 | 1,023 | 997 | 1,002 | 91,000 |
2021/04/22 | 990 | 1,019 | 990 | 1,016 | 88,500 |
2021/04/21 | 990 | 1,018 | 985 | 985 | 126,300 |
2021/04/20 | 1,015 | 1,016 | 989 | 1,008 | 113,300 |
2021/04/19 | 1,030 | 1,052 | 1,021 | 1,029 | 185,400 |
2021/04/16 | 986 | 1,037 | 984 | 1,012 | 279,400 |
2021/04/15 | 980 | 987 | 968 | 986 | 55,100 |
2021/04/14 | 1,018 | 1,029 | 984 | 990 | 121,300 |
2021/04/13 | 978 | 1,005 | 978 | 1,003 | 127,000 |
2021/04/12 | 970 | 979 | 958 | 978 | 64,900 |
2021/04/09 | 958 | 970 | 955 | 968 | 82,700 |
2021/04/08 | 966 | 966 | 956 | 964 | 68,900 |
2021/04/07 | 965 | 978 | 964 | 978 | 47,200 |
2021/04/06 | 984 | 984 | 955 | 965 | 119,800 |
2021/04/05 | 993 | 999 | 980 | 987 | 67,900 |
2021/04/02 | 976 | 992 | 971 | 992 | 86,400 |
2021/04/01 | 964 | 982 | 960 | 968 | 68,200 |
2021/03/31 | 955 | 962 | 942 | 945 | 99,500 |
2021/03/30 | 965 | 969 | 945 | 959 | 111,600 |
2021/03/29 | 969 | 981 | 960 | 979 | 160,300 |
2021/03/26 | 952 | 972 | 951 | 961 | 88,000 |
2021/03/25 | 933 | 953 | 927 | 950 | 88,100 |
2021/03/24 | 950 | 951 | 924 | 933 | 116,500 |
2021/03/23 | 993 | 998 | 955 | 955 | 122,800 |
2021/03/22 | 986 | 991 | 971 | 988 | 92,600 |
2021/03/19 | 967 | 993 | 961 | 993 | 177,800 |
2021/03/18 | 973 | 978 | 960 | 975 | 100,900 |
2021/03/17 | 970 | 974 | 955 | 974 | 68,500 |
2021/03/16 | 965 | 976 | 955 | 972 | 104,500 |
2021/03/15 | 981 | 982 | 943 | 962 | 162,700 |
2021/03/12 | 947 | 962 | 945 | 953 | 179,400 |
2021/03/11 | 910 | 940 | 901 | 932 | 168,500 |
2021/03/10 | 894 | 909 | 890 | 895 | 126,700 |
2021/03/09 | 870 | 885 | 846 | 879 | 131,900 |
2021/03/08 | 875 | 875 | 853 | 865 | 154,800 |
2021/03/05 | 863 | 864 | 827 | 853 | 140,000 |
2021/03/04 | 864 | 865 | 847 | 864 | 162,600 |
2021/03/03 | 895 | 895 | 864 | 874 | 123,500 |
2021/03/02 | 900 | 910 | 883 | 896 | 86,500 |
2021/03/01 | 893 | 896 | 878 | 895 | 108,600 |
2021/02/26 | 875 | 882 | 856 | 865 | 147,700 |
2021/02/25 | 900 | 905 | 882 | 882 | 145,000 |
2021/02/24 | 918 | 925 | 884 | 892 | 173,400 |
2021/02/22 | 929 | 942 | 928 | 930 | 102,800 |
2021/02/19 | 900 | 930 | 890 | 929 | 209,000 |
2021/02/18 | 940 | 940 | 901 | 902 | 289,400 |
2021/02/17 | 961 | 964 | 946 | 950 | 156,900 |
2021/02/16 | 980 | 991 | 959 | 966 | 160,200 |
2021/02/15 | 982 | 993 | 965 | 976 | 182,000 |
2021/02/12 | 980 | 995 | 957 | 992 | 196,700 |
2021/02/10 | 978 | 995 | 971 | 987 | 184,000 |
2021/02/09 | 1,005 | 1,012 | 969 | 993 | 404,300 |
2021/02/08 | 1,038 | 1,038 | 997 | 1,027 | 239,300 |
2021/02/05 | 1,042 | 1,056 | 1,029 | 1,050 | 143,800 |
2021/02/04 | 1,102 | 1,102 | 1,035 | 1,036 | 268,800 |
2021/02/03 | 1,111 | 1,119 | 1,065 | 1,102 | 219,400 |
2021/02/02 | 1,099 | 1,169 | 1,097 | 1,126 | 238,200 |
2021/02/01 | 1,050 | 1,080 | 1,005 | 1,072 | 134,300 |
2021/01/29 | 1,089 | 1,110 | 1,058 | 1,065 | 190,100 |
2021/01/28 | 1,060 | 1,099 | 1,055 | 1,090 | 174,000 |
2021/01/27 | 1,049 | 1,111 | 1,045 | 1,084 | 170,600 |
2021/01/26 | 1,070 | 1,070 | 1,040 | 1,051 | 75,800 |
2021/01/25 | 1,057 | 1,073 | 1,035 | 1,073 | 80,700 |
2021/01/22 | 1,065 | 1,074 | 1,048 | 1,057 | 106,700 |
2021/01/21 | 1,042 | 1,085 | 1,038 | 1,074 | 197,000 |
2021/01/20 | 1,015 | 1,056 | 1,015 | 1,033 | 131,900 |
2021/01/19 | 1,019 | 1,027 | 1,004 | 1,010 | 106,100 |
2021/01/18 | 1,020 | 1,020 | 1,001 | 1,009 | 76,700 |
2021/01/15 | 1,030 | 1,034 | 1,019 | 1,026 | 84,100 |
2021/01/14 | 1,040 | 1,062 | 1,017 | 1,028 | 157,100 |
2021/01/13 | 1,010 | 1,033 | 1,007 | 1,029 | 160,200 |
2021/01/12 | 1,037 | 1,037 | 983 | 1,010 | 229,800 |
2021/01/08 | 1,031 | 1,041 | 1,015 | 1,037 | 94,800 |
2021/01/07 | 1,045 | 1,051 | 1,021 | 1,026 | 108,500 |
2021/01/06 | 1,036 | 1,071 | 1,028 | 1,030 | 99,200 |
2021/01/05 | 1,035 | 1,043 | 1,020 | 1,027 | 70,900 |
2021/01/04 | 1,024 | 1,028 | 1,000 | 1,027 | 86,700 |