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
2022/12/30 562 571 561 561 58,600
2022/12/29 539 562 539 558 65,200
2022/12/28 541 541 531 539 132,000
2022/12/27 545 550 543 548 125,100
2022/12/26 537 542 531 540 79,800
2022/12/23 543 545 537 542 98,800
2022/12/22 550 554 543 549 92,200
2022/12/21 556 560 545 549 130,400
2022/12/20 581 582 555 561 128,200
2022/12/19 575 589 573 583 77,800
2022/12/16 588 595 581 581 76,500
2022/12/15 604 604 593 597 47,500
2022/12/14 608 610 602 608 36,200
2022/12/13 600 613 600 608 67,400
2022/12/12 593 600 590 592 48,300
2022/12/09 584 602 581 597 75,100
2022/12/08 595 595 571 584 124,800
2022/12/07 590 593 584 588 56,100
2022/12/06 610 611 589 596 121,000
2022/12/05 617 620 606 618 78,500
2022/12/02 620 624 608 620 93,900
2022/12/01 625 625 614 618 94,400
2022/11/30 616 624 611 620 77,100
2022/11/29 615 624 613 619 60,600
2022/11/28 630 630 619 624 57,700
2022/11/25 630 638 621 630 55,500
2022/11/24 619 637 619 632 117,100
2022/11/22 615 620 604 605 74,000
2022/11/21 615 615 605 615 47,800
2022/11/18 623 625 611 614 83,000
2022/11/17 629 630 619 624 67,400
2022/11/16 609 632 606 628 95,900
2022/11/15 596 609 588 605 92,400
2022/11/14 592 604 589 596 86,800
2022/11/11 580 592 579 592 101,700
2022/11/10 565 566 560 563 51,200
2022/11/09 565 570 560 568 44,300
2022/11/08 569 572 558 566 68,600
2022/11/07 530 568 529 566 216,400
2022/11/04 521 523 512 512 84,300
2022/11/02 532 535 526 526 56,800
2022/11/01 552 555 532 541 80,800
2022/10/31 578 579 548 550 151,000
2022/10/28 548 575 544 573 296,000
2022/10/27 546 562 543 557 63,600
2022/10/26 548 557 545 556 90,000
2022/10/25 544 546 537 539 65,600
2022/10/24 549 552 540 543 84,200
2022/10/21 552 552 541 542 63,300
2022/10/20 547 556 546 553 56,500
2022/10/19 545 558 539 554 67,900
2022/10/18 543 550 541 544 79,800
2022/10/17 537 537 526 526 78,700
2022/10/14 534 548 534 548 71,100
2022/10/13 533 533 520 524 49,100
2022/10/12 527 536 527 533 38,500
2022/10/11 536 547 532 534 76,800
2022/10/07 548 555 542 551 59,100
2022/10/06 535 556 535 553 84,300
2022/10/05 544 547 539 541 74,300
2022/10/04 531 539 529 539 99,100
2022/10/03 511 523 506 522 44,300
2022/09/30 519 527 512 514 57,200
2022/09/29 519 529 516 529 61,800
2022/09/28 516 521 502 509 107,900
2022/09/27 510 528 509 524 100,400
2022/09/26 517 518 500 501 181,600
2022/09/22 529 535 517 533 139,300
2022/09/21 545 545 524 533 124,800
2022/09/20 552 559 541 546 112,400
2022/09/16 564 564 551 552 110,300
2022/09/15 570 576 555 574 158,200
2022/09/14 570 607 561 571 653,200
2022/09/13 561 565 552 561 88,400
2022/09/12 533 550 533 546 81,600
2022/09/09 520 533 519 523 62,200
2022/09/08 534 534 525 527 57,600
2022/09/07 538 538 518 520 86,800
2022/09/06 538 546 532 534 75,800
2022/09/05 529 540 526 530 56,200
2022/09/02 547 547 530 536 108,100
2022/09/01 550 555 536 547 193,800
2022/08/31 553 562 552 556 101,200
2022/08/30 558 564 554 563 67,800
2022/08/29 547 556 526 549 147,000
2022/08/26 569 584 562 562 95,200
2022/08/25 575 577 554 562 181,200
2022/08/24 579 584 573 574 75,900
2022/08/23 575 582 572 582 78,200
2022/08/22 580 589 575 584 116,800
2022/08/19 606 619 594 596 139,700
2022/08/18 622 622 567 596 474,600
2022/08/17 635 640 626 627 77,300
2022/08/16 622 643 621 632 66,200
2022/08/15 636 636 624 626 65,500
2022/08/12 626 638 626 636 90,700
2022/08/10 630 634 616 628 104,000
2022/08/09 655 664 640 640 87,700
2022/08/08 649 661 648 650 131,900
2022/08/05 644 658 635 643 166,800
2022/08/04 632 649 632 640 119,200
2022/08/03 627 630 610 622 71,000
2022/08/02 629 650 614 617 175,800
2022/08/01 595 636 594 629 333,100
2022/07/29 581 581 568 575 93,400
2022/07/28 564 581 563 580 196,600
2022/07/27 564 565 552 564 77,800
2022/07/26 588 588 556 568 97,300
2022/07/25 570 578 565 568 52,700
2022/07/22 560 585 557 580 155,900
2022/07/21 544 564 543 561 84,100
2022/07/20 541 547 536 543 64,300
2022/07/19 536 536 523 531 36,200
2022/07/15 525 533 521 531 57,400
2022/07/14 522 533 521 528 55,200
2022/07/13 527 533 521 528 52,200
2022/07/12 544 549 524 527 72,100
2022/07/11 552 553 532 549 80,500
2022/07/08 543 553 539 542 92,900
2022/07/07 544 544 533 541 55,500
2022/07/06 535 545 533 542 55,500
2022/07/05 538 542 532 540 64,800
2022/07/04 538 545 533 541 59,900
2022/07/01 533 542 523 528 54,300
2022/06/30 545 550 531 531 58,800
2022/06/29 524 539 516 538 148,700
2022/06/28 530 531 520 528 71,500
2022/06/27 545 547 533 534 61,900
2022/06/24 531 541 531 540 79,000
2022/06/23 518 531 518 531 55,200
2022/06/22 530 530 512 521 55,000
2022/06/21 522 531 519 531 73,300
2022/06/20 520 521 500 512 69,800
2022/06/17 501 513 500 509 113,800
2022/06/16 529 536 514 521 67,900
2022/06/15 534 536 519 522 65,100
2022/06/14 524 537 521 534 79,600
2022/06/13 531 539 528 536 87,100
2022/06/10 567 567 549 552 121,900
2022/06/09 573 579 562 575 208,900
2022/06/08 552 580 550 573 354,400
2022/06/07 528 551 528 543 169,200
2022/06/06 517 524 508 520 91,500
2022/06/03 505 520 505 517 117,600
2022/06/02 501 503 492 500 92,400
2022/06/01 490 507 490 506 122,000
2022/05/31 493 497 482 485 121,500
2022/05/30 472 489 465 485 161,900
2022/05/27 473 478 457 460 93,000
2022/05/26 462 482 462 465 110,600
2022/05/25 467 468 452 452 142,300
2022/05/24 489 489 467 467 177,000
2022/05/23 465 491 462 489 228,000
2022/05/20 456 488 454 473 486,600
2022/05/19 451 453 445 448 97,800
2022/05/18 449 463 444 462 181,400
2022/05/17 436 455 436 441 170,100
2022/05/16 463 467 434 440 251,700
2022/05/13 399 450 399 447 588,700
2022/05/12 409 410 389 392 228,500
2022/05/11 411 421 409 418 105,300
2022/05/10 411 416 401 415 146,300
2022/05/09 420 420 408 409 148,300
2022/05/06 428 430 419 427 174,000
2022/05/02 426 437 425 436 132,100
2022/04/28 433 435 425 432 93,600
2022/04/27 428 435 420 435 205,000
2022/04/26 443 444 433 440 76,800
2022/04/25 432 441 431 435 119,200
2022/04/22 457 457 435 443 266,400
2022/04/21 464 465 454 462 145,800
2022/04/20 468 472 455 456 158,200
2022/04/19 470 473 463 464 160,000
2022/04/18 485 485 467 473 135,200
2022/04/15 499 499 487 487 125,300
2022/04/14 514 521 502 505 149,800
2022/04/13 504 518 497 512 155,800
2022/04/12 506 515 495 506 266,800
2022/04/11 540 540 506 513 450,000
2022/04/08 555 563 541 546 89,400
2022/04/07 564 564 542 551 177,500
2022/04/06 587 587 577 584 60,000
2022/04/05 594 595 580 590 76,000
2022/04/04 574 587 574 584 64,200
2022/04/01 565 576 557 571 58,900
2022/03/31 571 571 558 568 90,300
2022/03/30 567 575 564 575 110,000
2022/03/29 560 575 554 571 129,800
2022/03/28 562 562 551 553 152,400
2022/03/25 562 576 558 570 188,500
2022/03/24 558 564 545 561 90,000
2022/03/23 546 569 543 560 135,600
2022/03/22 550 555 539 550 163,600
2022/03/18 545 564 542 549 324,400
2022/03/17 554 561 548 551 151,700
2022/03/16 550 551 533 541 144,800
2022/03/15 541 553 531 547 92,000
2022/03/14 551 558 541 545 120,100
2022/03/11 563 567 543 565 235,500
2022/03/10 589 591 573 581 103,800
2022/03/09 581 599 567 572 108,700
2022/03/08 556 626 555 583 501,500
2022/03/07 557 564 536 557 187,100
2022/03/04 592 593 561 572 235,900
2022/03/03 607 615 598 601 78,800
2022/03/02 615 618 601 611 89,800
2022/03/01 618 629 612 621 139,000
2022/02/28 620 620 595 615 148,000
2022/02/25 612 625 588 616 169,400
2022/02/24 600 618 590 608 246,600
2022/02/22 611 619 595 599 160,700
2022/02/21 608 618 602 618 101,200
2022/02/18 589 618 587 612 191,900
2022/02/17 600 604 583 591 101,600
2022/02/16 616 616 598 605 126,600
2022/02/15 620 621 603 611 158,500
2022/02/14 600 617 600 610 222,600
2022/02/10 590 604 588 598 121,200
2022/02/09 590 593 574 574 239,900
2022/02/08 575 588 568 573 90,800
2022/02/07 577 577 564 565 126,500
2022/02/04 570 576 564 571 161,800
2022/02/03 561 574 559 570 283,400
2022/02/02 539 575 537 571 275,900
2022/02/01 518 535 516 519 153,800
2022/01/31 500 515 500 508 105,300
2022/01/28 502 507 485 499 138,000
2022/01/27 522 524 486 490 270,500
2022/01/26 514 529 514 525 96,700
2022/01/25 543 545 514 516 136,900
2022/01/24 530 541 528 541 235,600
2022/01/21 534 540 524 538 115,000
2022/01/20 523 539 521 537 130,300
2022/01/19 540 543 519 523 188,700
2022/01/18 545 559 540 545 150,700
2022/01/17 554 558 543 544 90,200
2022/01/14 555 555 539 549 161,100
2022/01/13 583 585 560 561 101,500
2022/01/12 579 594 578 588 97,100
2022/01/11 591 591 564 565 217,200
2022/01/07 600 601 577 591 181,900
2022/01/06 610 612 595 597 185,900
2022/01/05 655 656 617 617 184,200
2022/01/04 660 660 641 653 110,700

このページの先頭へ