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
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

このページの先頭へ