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 |