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 |
---|---|---|---|---|---|
2023/12/29 | 782 | 785 | 776 | 782 | 39,700 |
2023/12/28 | 772 | 780 | 764 | 779 | 46,200 |
2023/12/27 | 764 | 773 | 756 | 773 | 78,800 |
2023/12/26 | 755 | 766 | 753 | 760 | 47,600 |
2023/12/25 | 763 | 765 | 753 | 758 | 40,000 |
2023/12/22 | 755 | 768 | 754 | 761 | 40,300 |
2023/12/21 | 742 | 751 | 737 | 749 | 60,300 |
2023/12/20 | 746 | 756 | 744 | 748 | 84,900 |
2023/12/19 | 744 | 753 | 739 | 743 | 99,500 |
2023/12/18 | 754 | 754 | 729 | 746 | 93,500 |
2023/12/15 | 760 | 767 | 754 | 759 | 67,900 |
2023/12/14 | 786 | 786 | 749 | 755 | 108,200 |
2023/12/13 | 786 | 790 | 772 | 773 | 71,200 |
2023/12/12 | 798 | 800 | 783 | 786 | 28,500 |
2023/12/11 | 782 | 795 | 782 | 789 | 53,200 |
2023/12/08 | 791 | 797 | 777 | 782 | 68,900 |
2023/12/07 | 801 | 805 | 793 | 793 | 60,500 |
2023/12/06 | 789 | 817 | 789 | 816 | 43,800 |
2023/12/05 | 815 | 823 | 789 | 789 | 108,000 |
2023/12/04 | 826 | 826 | 813 | 816 | 62,400 |
2023/12/01 | 811 | 833 | 806 | 833 | 165,200 |
2023/11/30 | 802 | 812 | 796 | 806 | 43,300 |
2023/11/29 | 791 | 809 | 791 | 802 | 95,500 |
2023/11/28 | 785 | 796 | 783 | 791 | 87,200 |
2023/11/27 | 789 | 800 | 781 | 784 | 67,400 |
2023/11/24 | 785 | 791 | 778 | 781 | 38,700 |
2023/11/22 | 787 | 800 | 781 | 784 | 61,600 |
2023/11/21 | 772 | 792 | 772 | 787 | 205,500 |
2023/11/20 | 775 | 782 | 768 | 768 | 59,300 |
2023/11/17 | 762 | 773 | 760 | 772 | 71,600 |
2023/11/16 | 760 | 769 | 753 | 762 | 186,100 |
2023/11/15 | 770 | 779 | 759 | 760 | 171,300 |
2023/11/14 | 760 | 763 | 754 | 760 | 118,500 |
2023/11/13 | 759 | 767 | 748 | 749 | 64,800 |
2023/11/10 | 750 | 764 | 743 | 756 | 170,100 |
2023/11/09 | 745 | 749 | 730 | 748 | 38,000 |
2023/11/08 | 741 | 749 | 733 | 746 | 59,800 |
2023/11/07 | 740 | 742 | 730 | 736 | 45,300 |
2023/11/06 | 727 | 746 | 724 | 742 | 131,900 |
2023/11/02 | 713 | 722 | 705 | 719 | 88,900 |
2023/11/01 | 725 | 731 | 692 | 706 | 237,500 |
2023/10/31 | 629 | 645 | 623 | 645 | 55,900 |
2023/10/30 | 637 | 640 | 629 | 630 | 54,800 |
2023/10/27 | 631 | 643 | 624 | 643 | 34,700 |
2023/10/26 | 638 | 640 | 625 | 625 | 63,700 |
2023/10/25 | 638 | 641 | 635 | 638 | 42,300 |
2023/10/24 | 630 | 645 | 617 | 643 | 75,400 |
2023/10/23 | 643 | 646 | 623 | 623 | 148,200 |
2023/10/20 | 645 | 655 | 636 | 652 | 92,700 |
2023/10/19 | 653 | 658 | 646 | 646 | 41,200 |
2023/10/18 | 670 | 671 | 653 | 663 | 39,200 |
2023/10/17 | 663 | 670 | 661 | 664 | 30,000 |
2023/10/16 | 661 | 672 | 659 | 661 | 83,200 |
2023/10/13 | 676 | 676 | 651 | 651 | 119,500 |
2023/10/12 | 661 | 674 | 658 | 673 | 43,200 |
2023/10/11 | 665 | 667 | 649 | 662 | 71,400 |
2023/10/10 | 663 | 666 | 655 | 663 | 54,700 |
2023/10/06 | 657 | 661 | 651 | 658 | 38,100 |
2023/10/05 | 647 | 656 | 646 | 656 | 48,300 |
2023/10/04 | 640 | 656 | 637 | 643 | 139,400 |
2023/10/03 | 650 | 656 | 648 | 650 | 169,400 |
2023/10/02 | 665 | 670 | 652 | 652 | 66,000 |
2023/09/29 | 668 | 669 | 658 | 659 | 37,000 |
2023/09/28 | 677 | 680 | 657 | 664 | 63,400 |
2023/09/27 | 652 | 677 | 652 | 676 | 62,800 |
2023/09/26 | 672 | 672 | 658 | 659 | 46,700 |
2023/09/25 | 663 | 672 | 662 | 670 | 42,100 |
2023/09/22 | 646 | 664 | 645 | 658 | 63,500 |
2023/09/21 | 662 | 663 | 652 | 652 | 55,500 |
2023/09/20 | 675 | 679 | 663 | 664 | 84,200 |
2023/09/19 | 691 | 692 | 676 | 681 | 100,600 |
2023/09/15 | 687 | 700 | 683 | 696 | 77,900 |
2023/09/14 | 690 | 694 | 684 | 689 | 53,900 |
2023/09/13 | 695 | 696 | 686 | 686 | 59,300 |
2023/09/12 | 693 | 698 | 689 | 691 | 39,900 |
2023/09/11 | 695 | 703 | 686 | 689 | 56,800 |
2023/09/08 | 698 | 705 | 689 | 693 | 89,300 |
2023/09/07 | 713 | 714 | 705 | 705 | 67,200 |
2023/09/06 | 720 | 722 | 711 | 714 | 57,300 |
2023/09/05 | 714 | 720 | 711 | 720 | 39,800 |
2023/09/04 | 714 | 717 | 708 | 716 | 43,100 |
2023/09/01 | 705 | 715 | 703 | 714 | 35,800 |
2023/08/31 | 714 | 715 | 702 | 704 | 83,800 |
2023/08/30 | 714 | 716 | 705 | 712 | 37,200 |
2023/08/29 | 697 | 710 | 697 | 709 | 22,900 |
2023/08/28 | 693 | 698 | 691 | 695 | 42,000 |
2023/08/25 | 674 | 690 | 673 | 688 | 21,400 |
2023/08/24 | 689 | 691 | 683 | 683 | 36,200 |
2023/08/23 | 670 | 689 | 670 | 689 | 44,400 |
2023/08/22 | 682 | 682 | 670 | 673 | 46,800 |
2023/08/21 | 670 | 684 | 669 | 678 | 98,600 |
2023/08/18 | 675 | 679 | 661 | 663 | 159,000 |
2023/08/17 | 690 | 691 | 675 | 682 | 89,100 |
2023/08/16 | 696 | 700 | 692 | 693 | 48,700 |
2023/08/15 | 704 | 704 | 695 | 699 | 53,500 |
2023/08/14 | 700 | 711 | 695 | 695 | 81,300 |
2023/08/10 | 704 | 709 | 694 | 709 | 70,600 |
2023/08/09 | 700 | 706 | 691 | 705 | 81,700 |
2023/08/08 | 722 | 722 | 706 | 707 | 71,800 |
2023/08/07 | 715 | 720 | 709 | 720 | 68,100 |
2023/08/04 | 712 | 720 | 710 | 715 | 99,100 |
2023/08/03 | 728 | 740 | 716 | 718 | 127,600 |
2023/08/02 | 757 | 765 | 729 | 731 | 179,600 |
2023/08/01 | 751 | 782 | 751 | 765 | 308,300 |
2023/07/31 | 730 | 730 | 716 | 723 | 61,400 |
2023/07/28 | 710 | 719 | 701 | 716 | 87,900 |
2023/07/27 | 715 | 716 | 711 | 715 | 35,200 |
2023/07/26 | 719 | 723 | 715 | 720 | 49,100 |
2023/07/25 | 723 | 723 | 709 | 716 | 55,500 |
2023/07/24 | 712 | 725 | 712 | 723 | 40,200 |
2023/07/21 | 717 | 720 | 709 | 710 | 58,500 |
2023/07/20 | 728 | 730 | 715 | 719 | 54,700 |
2023/07/19 | 726 | 727 | 718 | 723 | 105,300 |
2023/07/18 | 714 | 722 | 712 | 718 | 51,700 |
2023/07/14 | 721 | 722 | 712 | 714 | 70,800 |
2023/07/13 | 704 | 721 | 704 | 719 | 96,800 |
2023/07/12 | 720 | 720 | 699 | 701 | 97,200 |
2023/07/11 | 720 | 721 | 709 | 713 | 99,700 |
2023/07/10 | 724 | 726 | 712 | 713 | 145,700 |
2023/07/07 | 715 | 730 | 712 | 723 | 80,400 |
2023/07/06 | 727 | 733 | 718 | 723 | 122,300 |
2023/07/05 | 750 | 751 | 734 | 735 | 123,900 |
2023/07/04 | 758 | 762 | 751 | 758 | 68,100 |
2023/07/03 | 767 | 780 | 761 | 762 | 45,700 |
2023/06/30 | 771 | 776 | 754 | 760 | 60,000 |
2023/06/29 | 762 | 775 | 757 | 770 | 62,100 |
2023/06/28 | 751 | 762 | 747 | 762 | 91,500 |
2023/06/27 | 766 | 766 | 738 | 743 | 109,700 |
2023/06/26 | 800 | 800 | 764 | 770 | 79,900 |
2023/06/23 | 817 | 821 | 789 | 800 | 93,600 |
2023/06/22 | 820 | 820 | 808 | 813 | 46,900 |
2023/06/21 | 832 | 842 | 821 | 822 | 74,600 |
2023/06/20 | 828 | 836 | 817 | 831 | 69,300 |
2023/06/19 | 827 | 830 | 818 | 830 | 77,000 |
2023/06/16 | 790 | 834 | 790 | 834 | 199,000 |
2023/06/15 | 776 | 789 | 775 | 785 | 51,000 |
2023/06/14 | 781 | 785 | 771 | 779 | 59,200 |
2023/06/13 | 788 | 796 | 781 | 781 | 65,800 |
2023/06/12 | 768 | 782 | 768 | 781 | 58,100 |
2023/06/09 | 782 | 782 | 761 | 762 | 85,800 |
2023/06/08 | 796 | 798 | 765 | 767 | 98,500 |
2023/06/07 | 805 | 811 | 793 | 800 | 98,000 |
2023/06/06 | 790 | 801 | 790 | 792 | 62,800 |
2023/06/05 | 805 | 807 | 788 | 795 | 80,000 |
2023/06/02 | 783 | 794 | 778 | 792 | 71,700 |
2023/06/01 | 775 | 793 | 772 | 786 | 87,600 |
2023/05/31 | 801 | 805 | 776 | 776 | 167,500 |
2023/05/30 | 775 | 799 | 775 | 799 | 188,000 |
2023/05/29 | 741 | 778 | 732 | 768 | 216,100 |
2023/05/26 | 724 | 725 | 712 | 715 | 59,800 |
2023/05/25 | 745 | 745 | 723 | 724 | 94,400 |
2023/05/24 | 755 | 763 | 746 | 749 | 54,100 |
2023/05/23 | 756 | 782 | 752 | 766 | 168,000 |
2023/05/22 | 724 | 755 | 723 | 754 | 149,500 |
2023/05/19 | 724 | 730 | 713 | 723 | 68,900 |
2023/05/18 | 734 | 734 | 717 | 727 | 74,100 |
2023/05/17 | 739 | 742 | 724 | 726 | 51,000 |
2023/05/16 | 729 | 735 | 723 | 735 | 98,100 |
2023/05/15 | 744 | 756 | 691 | 721 | 179,400 |
2023/05/12 | 741 | 753 | 732 | 742 | 166,100 |
2023/05/11 | 721 | 739 | 721 | 735 | 69,000 |
2023/05/10 | 725 | 730 | 714 | 715 | 47,100 |
2023/05/09 | 710 | 724 | 708 | 722 | 70,100 |
2023/05/08 | 701 | 710 | 695 | 704 | 79,800 |
2023/05/02 | 694 | 697 | 685 | 695 | 63,400 |
2023/05/01 | 685 | 689 | 679 | 688 | 54,900 |
2023/04/28 | 671 | 684 | 669 | 684 | 46,900 |
2023/04/27 | 665 | 669 | 661 | 667 | 45,200 |
2023/04/26 | 673 | 673 | 658 | 665 | 40,900 |
2023/04/25 | 677 | 683 | 676 | 679 | 40,200 |
2023/04/24 | 666 | 676 | 666 | 671 | 28,000 |
2023/04/21 | 671 | 671 | 662 | 664 | 31,900 |
2023/04/20 | 662 | 674 | 657 | 667 | 34,200 |
2023/04/19 | 680 | 683 | 665 | 669 | 52,100 |
2023/04/18 | 677 | 690 | 676 | 690 | 50,100 |
2023/04/17 | 680 | 680 | 669 | 675 | 38,100 |
2023/04/14 | 671 | 680 | 671 | 680 | 39,000 |
2023/04/13 | 658 | 673 | 653 | 671 | 38,100 |
2023/04/12 | 652 | 666 | 650 | 663 | 36,600 |
2023/04/11 | 645 | 658 | 645 | 651 | 44,400 |
2023/04/10 | 657 | 657 | 643 | 647 | 66,900 |
2023/04/07 | 662 | 667 | 655 | 657 | 51,700 |
2023/04/06 | 667 | 669 | 655 | 656 | 65,000 |
2023/04/05 | 681 | 688 | 675 | 677 | 57,100 |
2023/04/04 | 701 | 702 | 687 | 691 | 87,200 |
2023/04/03 | 694 | 709 | 692 | 704 | 84,400 |
2023/03/31 | 690 | 690 | 675 | 686 | 55,900 |
2023/03/30 | 670 | 685 | 670 | 683 | 107,300 |
2023/03/29 | 669 | 674 | 663 | 672 | 142,200 |
2023/03/28 | 677 | 677 | 661 | 669 | 80,100 |
2023/03/27 | 676 | 684 | 674 | 677 | 102,900 |
2023/03/24 | 664 | 670 | 655 | 668 | 117,200 |
2023/03/23 | 652 | 666 | 644 | 666 | 58,700 |
2023/03/22 | 657 | 664 | 652 | 660 | 66,300 |
2023/03/20 | 665 | 670 | 633 | 637 | 144,200 |
2023/03/17 | 638 | 673 | 638 | 672 | 223,000 |
2023/03/16 | 629 | 637 | 628 | 637 | 90,200 |
2023/03/15 | 654 | 660 | 648 | 651 | 74,200 |
2023/03/14 | 652 | 656 | 631 | 639 | 120,300 |
2023/03/13 | 672 | 672 | 650 | 662 | 107,400 |
2023/03/10 | 693 | 697 | 680 | 681 | 197,900 |
2023/03/09 | 725 | 725 | 700 | 703 | 113,200 |
2023/03/08 | 684 | 722 | 680 | 719 | 159,300 |
2023/03/07 | 682 | 689 | 672 | 686 | 83,100 |
2023/03/06 | 685 | 687 | 674 | 682 | 110,400 |
2023/03/03 | 660 | 678 | 660 | 678 | 207,700 |
2023/03/02 | 660 | 660 | 651 | 657 | 67,900 |
2023/03/01 | 665 | 671 | 658 | 663 | 44,800 |
2023/02/28 | 648 | 670 | 648 | 670 | 81,300 |
2023/02/27 | 647 | 654 | 640 | 641 | 56,500 |
2023/02/24 | 646 | 655 | 640 | 655 | 63,100 |
2023/02/22 | 641 | 651 | 637 | 645 | 50,400 |
2023/02/21 | 664 | 664 | 647 | 647 | 47,100 |
2023/02/20 | 652 | 665 | 647 | 662 | 68,300 |
2023/02/17 | 641 | 652 | 639 | 650 | 56,800 |
2023/02/16 | 649 | 658 | 645 | 647 | 57,000 |
2023/02/15 | 656 | 656 | 644 | 646 | 53,100 |
2023/02/14 | 655 | 672 | 647 | 661 | 75,100 |
2023/02/13 | 657 | 657 | 645 | 645 | 94,300 |
2023/02/10 | 666 | 667 | 655 | 657 | 88,700 |
2023/02/09 | 664 | 677 | 662 | 676 | 52,200 |
2023/02/08 | 660 | 672 | 660 | 671 | 82,100 |
2023/02/07 | 670 | 676 | 651 | 660 | 166,600 |
2023/02/06 | 689 | 690 | 667 | 673 | 270,900 |
2023/02/03 | 659 | 681 | 657 | 680 | 488,300 |
2023/02/02 | 618 | 652 | 608 | 649 | 455,300 |
2023/02/01 | 571 | 613 | 571 | 592 | 233,300 |
2023/01/31 | 571 | 573 | 560 | 563 | 110,200 |
2023/01/30 | 580 | 580 | 568 | 570 | 128,300 |
2023/01/27 | 584 | 590 | 577 | 580 | 83,500 |
2023/01/26 | 589 | 590 | 584 | 587 | 37,300 |
2023/01/25 | 585 | 590 | 582 | 588 | 40,000 |
2023/01/24 | 577 | 587 | 572 | 585 | 122,400 |
2023/01/23 | 582 | 582 | 575 | 577 | 30,700 |
2023/01/20 | 578 | 583 | 573 | 574 | 26,000 |
2023/01/19 | 574 | 586 | 570 | 581 | 65,000 |
2023/01/18 | 562 | 576 | 558 | 573 | 45,900 |
2023/01/17 | 557 | 563 | 551 | 561 | 36,800 |
2023/01/16 | 552 | 561 | 550 | 552 | 54,500 |
2023/01/13 | 563 | 574 | 559 | 560 | 70,900 |
2023/01/12 | 574 | 580 | 562 | 571 | 57,300 |
2023/01/11 | 565 | 575 | 565 | 572 | 33,700 |
2023/01/10 | 559 | 568 | 558 | 558 | 61,500 |
2023/01/06 | 545 | 556 | 541 | 554 | 59,700 |
2023/01/05 | 545 | 558 | 545 | 552 | 54,700 |
2023/01/04 | 556 | 556 | 544 | 544 | 93,600 |