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 |
|---|---|---|---|---|---|
| 2024/12/30 | 666 | 671 | 664 | 670 | 47,600 |
| 2024/12/27 | 650 | 665 | 649 | 665 | 72,700 |
| 2024/12/26 | 630 | 648 | 630 | 648 | 148,700 |
| 2024/12/25 | 647 | 649 | 630 | 639 | 106,300 |
| 2024/12/24 | 645 | 646 | 636 | 643 | 132,800 |
| 2024/12/23 | 637 | 647 | 637 | 642 | 51,100 |
| 2024/12/20 | 642 | 646 | 636 | 636 | 34,400 |
| 2024/12/19 | 635 | 646 | 635 | 642 | 53,900 |
| 2024/12/18 | 650 | 650 | 643 | 643 | 18,600 |
| 2024/12/17 | 645 | 653 | 644 | 649 | 59,200 |
| 2024/12/16 | 648 | 648 | 641 | 643 | 46,200 |
| 2024/12/13 | 648 | 655 | 641 | 650 | 61,400 |
| 2024/12/12 | 653 | 659 | 652 | 657 | 43,800 |
| 2024/12/11 | 651 | 651 | 643 | 649 | 66,400 |
| 2024/12/10 | 662 | 665 | 655 | 655 | 47,200 |
| 2024/12/09 | 663 | 667 | 660 | 662 | 44,100 |
| 2024/12/06 | 673 | 674 | 661 | 662 | 38,200 |
| 2024/12/05 | 666 | 676 | 665 | 673 | 43,000 |
| 2024/12/04 | 684 | 691 | 665 | 665 | 74,000 |
| 2024/12/03 | 685 | 691 | 681 | 681 | 58,400 |
| 2024/12/02 | 679 | 685 | 672 | 681 | 98,100 |
| 2024/11/29 | 677 | 687 | 677 | 680 | 108,300 |
| 2024/11/28 | 660 | 675 | 655 | 672 | 124,000 |
| 2024/11/27 | 681 | 681 | 662 | 666 | 195,200 |
| 2024/11/26 | 679 | 685 | 673 | 681 | 90,300 |
| 2024/11/25 | 682 | 688 | 677 | 682 | 118,000 |
| 2024/11/22 | 670 | 676 | 669 | 672 | 98,500 |
| 2024/11/21 | 664 | 673 | 664 | 666 | 95,600 |
| 2024/11/20 | 667 | 672 | 660 | 661 | 47,600 |
| 2024/11/19 | 660 | 674 | 660 | 662 | 42,900 |
| 2024/11/18 | 653 | 663 | 647 | 653 | 43,200 |
| 2024/11/15 | 670 | 670 | 652 | 652 | 67,600 |
| 2024/11/14 | 684 | 684 | 674 | 674 | 35,000 |
| 2024/11/13 | 682 | 687 | 679 | 683 | 44,300 |
| 2024/11/12 | 683 | 696 | 678 | 681 | 42,100 |
| 2024/11/11 | 688 | 689 | 679 | 683 | 42,400 |
| 2024/11/08 | 676 | 688 | 676 | 688 | 66,300 |
| 2024/11/07 | 666 | 678 | 661 | 667 | 74,600 |
| 2024/11/06 | 666 | 677 | 663 | 666 | 159,100 |
| 2024/11/05 | 669 | 672 | 648 | 656 | 68,300 |
| 2024/11/01 | 639 | 668 | 639 | 660 | 165,400 |
| 2024/10/31 | 646 | 654 | 635 | 649 | 81,100 |
| 2024/10/30 | 647 | 650 | 640 | 641 | 99,400 |
| 2024/10/29 | 637 | 648 | 636 | 643 | 48,000 |
| 2024/10/28 | 617 | 635 | 617 | 633 | 41,700 |
| 2024/10/25 | 632 | 632 | 612 | 613 | 60,900 |
| 2024/10/24 | 621 | 636 | 612 | 630 | 103,600 |
| 2024/10/23 | 629 | 638 | 620 | 627 | 108,200 |
| 2024/10/22 | 660 | 660 | 634 | 638 | 92,300 |
| 2024/10/21 | 655 | 664 | 652 | 662 | 73,500 |
| 2024/10/18 | 644 | 659 | 643 | 658 | 88,500 |
| 2024/10/17 | 638 | 644 | 637 | 642 | 22,400 |
| 2024/10/16 | 639 | 646 | 638 | 638 | 23,900 |
| 2024/10/15 | 637 | 646 | 633 | 644 | 55,800 |
| 2024/10/11 | 633 | 636 | 630 | 633 | 26,000 |
| 2024/10/10 | 642 | 642 | 630 | 633 | 20,600 |
| 2024/10/09 | 641 | 644 | 634 | 636 | 23,600 |
| 2024/10/08 | 643 | 643 | 630 | 632 | 46,300 |
| 2024/10/07 | 637 | 654 | 636 | 648 | 104,900 |
| 2024/10/04 | 625 | 640 | 625 | 631 | 53,700 |
| 2024/10/03 | 620 | 630 | 620 | 628 | 48,700 |
| 2024/10/02 | 620 | 620 | 612 | 612 | 57,300 |
| 2024/10/01 | 618 | 622 | 611 | 620 | 56,700 |
| 2024/09/30 | 601 | 622 | 601 | 617 | 106,300 |
| 2024/09/27 | 644 | 645 | 636 | 639 | 47,400 |
| 2024/09/26 | 635 | 642 | 631 | 641 | 69,800 |
| 2024/09/25 | 629 | 633 | 627 | 631 | 36,000 |
| 2024/09/24 | 638 | 639 | 630 | 631 | 59,500 |
| 2024/09/20 | 633 | 634 | 627 | 629 | 39,800 |
| 2024/09/19 | 624 | 635 | 624 | 628 | 38,200 |
| 2024/09/18 | 616 | 621 | 614 | 621 | 38,100 |
| 2024/09/17 | 615 | 625 | 605 | 615 | 64,300 |
| 2024/09/13 | 609 | 614 | 600 | 605 | 84,400 |
| 2024/09/12 | 588 | 608 | 588 | 608 | 94,300 |
| 2024/09/11 | 584 | 590 | 573 | 580 | 67,000 |
| 2024/09/10 | 604 | 604 | 579 | 583 | 157,100 |
| 2024/09/09 | 597 | 607 | 586 | 602 | 116,800 |
| 2024/09/06 | 613 | 622 | 600 | 607 | 71,200 |
| 2024/09/05 | 605 | 625 | 605 | 612 | 70,100 |
| 2024/09/04 | 614 | 620 | 607 | 611 | 48,600 |
| 2024/09/03 | 613 | 624 | 613 | 624 | 34,200 |
| 2024/09/02 | 618 | 621 | 601 | 609 | 46,900 |
| 2024/08/30 | 606 | 617 | 606 | 613 | 33,100 |
| 2024/08/29 | 596 | 608 | 595 | 606 | 49,000 |
| 2024/08/28 | 600 | 602 | 590 | 599 | 106,900 |
| 2024/08/27 | 604 | 611 | 597 | 604 | 57,000 |
| 2024/08/26 | 600 | 609 | 600 | 604 | 39,800 |
| 2024/08/23 | 605 | 605 | 596 | 600 | 52,400 |
| 2024/08/22 | 600 | 612 | 600 | 609 | 41,800 |
| 2024/08/21 | 588 | 600 | 585 | 597 | 55,400 |
| 2024/08/20 | 592 | 596 | 589 | 595 | 51,800 |
| 2024/08/19 | 595 | 596 | 577 | 582 | 65,800 |
| 2024/08/16 | 580 | 598 | 580 | 598 | 93,100 |
| 2024/08/15 | 572 | 575 | 566 | 567 | 96,600 |
| 2024/08/14 | 581 | 583 | 567 | 569 | 100,000 |
| 2024/08/13 | 572 | 581 | 568 | 579 | 51,500 |
| 2024/08/09 | 566 | 574 | 557 | 569 | 123,300 |
| 2024/08/08 | 557 | 575 | 548 | 556 | 84,700 |
| 2024/08/07 | 550 | 574 | 541 | 563 | 119,100 |
| 2024/08/06 | 555 | 563 | 538 | 551 | 269,600 |
| 2024/08/05 | 560 | 573 | 505 | 525 | 527,800 |
| 2024/08/02 | 620 | 621 | 583 | 583 | 280,900 |
| 2024/08/01 | 647 | 648 | 631 | 634 | 196,300 |
| 2024/07/31 | 652 | 667 | 642 | 667 | 130,100 |
| 2024/07/30 | 661 | 663 | 653 | 658 | 135,300 |
| 2024/07/29 | 663 | 673 | 658 | 671 | 84,000 |
| 2024/07/26 | 669 | 669 | 658 | 658 | 92,200 |
| 2024/07/25 | 667 | 672 | 660 | 660 | 158,200 |
| 2024/07/24 | 672 | 680 | 671 | 672 | 44,900 |
| 2024/07/23 | 675 | 681 | 672 | 674 | 31,400 |
| 2024/07/22 | 690 | 693 | 672 | 673 | 84,300 |
| 2024/07/19 | 703 | 707 | 690 | 691 | 63,000 |
| 2024/07/18 | 709 | 714 | 705 | 707 | 51,500 |
| 2024/07/17 | 723 | 723 | 715 | 718 | 28,300 |
| 2024/07/16 | 724 | 725 | 716 | 716 | 34,600 |
| 2024/07/12 | 711 | 729 | 710 | 722 | 105,800 |
| 2024/07/11 | 723 | 723 | 709 | 714 | 36,200 |
| 2024/07/10 | 717 | 719 | 706 | 710 | 53,300 |
| 2024/07/09 | 726 | 727 | 716 | 719 | 32,300 |
| 2024/07/08 | 733 | 735 | 719 | 721 | 36,900 |
| 2024/07/05 | 718 | 730 | 718 | 726 | 57,800 |
| 2024/07/04 | 712 | 714 | 706 | 710 | 26,700 |
| 2024/07/03 | 708 | 718 | 708 | 713 | 32,100 |
| 2024/07/02 | 710 | 714 | 703 | 708 | 55,100 |
| 2024/07/01 | 726 | 726 | 710 | 712 | 36,500 |
| 2024/06/28 | 738 | 738 | 716 | 723 | 47,100 |
| 2024/06/27 | 734 | 738 | 727 | 734 | 58,900 |
| 2024/06/26 | 720 | 735 | 715 | 734 | 70,400 |
| 2024/06/25 | 705 | 715 | 705 | 715 | 54,500 |
| 2024/06/24 | 693 | 701 | 693 | 701 | 41,200 |
| 2024/06/21 | 710 | 711 | 698 | 699 | 47,600 |
| 2024/06/20 | 700 | 712 | 690 | 706 | 143,100 |
| 2024/06/19 | 708 | 711 | 690 | 698 | 45,200 |
| 2024/06/18 | 707 | 713 | 703 | 706 | 39,000 |
| 2024/06/17 | 700 | 703 | 689 | 703 | 55,900 |
| 2024/06/14 | 688 | 708 | 683 | 706 | 88,800 |
| 2024/06/13 | 685 | 695 | 682 | 687 | 52,200 |
| 2024/06/12 | 683 | 693 | 683 | 687 | 31,000 |
| 2024/06/11 | 690 | 690 | 681 | 683 | 27,200 |
| 2024/06/10 | 674 | 690 | 674 | 688 | 30,400 |
| 2024/06/07 | 673 | 677 | 669 | 674 | 39,200 |
| 2024/06/06 | 680 | 681 | 669 | 669 | 44,600 |
| 2024/06/05 | 689 | 692 | 675 | 675 | 58,700 |
| 2024/06/04 | 697 | 700 | 693 | 696 | 33,000 |
| 2024/06/03 | 700 | 704 | 689 | 695 | 55,800 |
| 2024/05/31 | 680 | 693 | 677 | 693 | 70,000 |
| 2024/05/30 | 660 | 680 | 659 | 680 | 53,200 |
| 2024/05/29 | 682 | 682 | 662 | 663 | 69,300 |
| 2024/05/28 | 685 | 692 | 678 | 680 | 41,200 |
| 2024/05/27 | 690 | 690 | 682 | 682 | 30,000 |
| 2024/05/24 | 676 | 691 | 673 | 686 | 38,600 |
| 2024/05/23 | 686 | 688 | 682 | 683 | 29,800 |
| 2024/05/22 | 702 | 702 | 685 | 685 | 77,500 |
| 2024/05/21 | 712 | 714 | 698 | 703 | 45,700 |
| 2024/05/20 | 685 | 715 | 685 | 703 | 65,300 |
| 2024/05/17 | 691 | 691 | 677 | 684 | 35,500 |
| 2024/05/16 | 685 | 709 | 685 | 700 | 95,200 |
| 2024/05/15 | 684 | 684 | 673 | 680 | 39,700 |
| 2024/05/14 | 692 | 692 | 672 | 676 | 89,900 |
| 2024/05/13 | 663 | 665 | 656 | 663 | 55,600 |
| 2024/05/10 | 669 | 670 | 660 | 660 | 68,200 |
| 2024/05/09 | 675 | 677 | 666 | 669 | 32,100 |
| 2024/05/08 | 690 | 695 | 672 | 677 | 64,000 |
| 2024/05/07 | 685 | 699 | 683 | 699 | 43,400 |
| 2024/05/02 | 682 | 682 | 674 | 678 | 21,900 |
| 2024/05/01 | 678 | 682 | 672 | 680 | 19,900 |
| 2024/04/30 | 668 | 678 | 666 | 678 | 43,900 |
| 2024/04/26 | 670 | 670 | 659 | 668 | 65,700 |
| 2024/04/25 | 674 | 677 | 672 | 672 | 32,300 |
| 2024/04/24 | 679 | 686 | 679 | 682 | 47,200 |
| 2024/04/23 | 673 | 680 | 671 | 676 | 33,200 |
| 2024/04/22 | 674 | 680 | 671 | 675 | 46,100 |
| 2024/04/19 | 682 | 682 | 660 | 670 | 88,800 |
| 2024/04/18 | 672 | 692 | 672 | 687 | 68,700 |
| 2024/04/17 | 686 | 687 | 667 | 672 | 79,100 |
| 2024/04/16 | 686 | 692 | 675 | 682 | 103,400 |
| 2024/04/15 | 695 | 697 | 691 | 692 | 39,400 |
| 2024/04/12 | 709 | 713 | 701 | 702 | 33,100 |
| 2024/04/11 | 700 | 708 | 698 | 703 | 64,000 |
| 2024/04/10 | 719 | 722 | 708 | 708 | 71,400 |
| 2024/04/09 | 726 | 731 | 714 | 722 | 153,300 |
| 2024/04/08 | 702 | 709 | 698 | 708 | 72,500 |
| 2024/04/05 | 701 | 706 | 695 | 702 | 56,300 |
| 2024/04/04 | 713 | 713 | 704 | 705 | 62,700 |
| 2024/04/03 | 702 | 718 | 700 | 711 | 90,100 |
| 2024/04/02 | 720 | 720 | 707 | 708 | 75,800 |
| 2024/04/01 | 738 | 738 | 721 | 722 | 53,500 |
| 2024/03/29 | 724 | 734 | 721 | 734 | 29,900 |
| 2024/03/28 | 735 | 742 | 722 | 722 | 124,600 |
| 2024/03/27 | 745 | 748 | 738 | 742 | 130,700 |
| 2024/03/26 | 744 | 744 | 736 | 741 | 57,100 |
| 2024/03/25 | 752 | 755 | 740 | 740 | 60,300 |
| 2024/03/22 | 762 | 762 | 747 | 754 | 75,100 |
| 2024/03/21 | 770 | 770 | 752 | 754 | 102,500 |
| 2024/03/19 | 755 | 760 | 747 | 760 | 54,700 |
| 2024/03/18 | 751 | 756 | 741 | 752 | 122,300 |
| 2024/03/15 | 752 | 752 | 731 | 736 | 102,700 |
| 2024/03/14 | 745 | 746 | 728 | 737 | 118,100 |
| 2024/03/13 | 763 | 764 | 745 | 751 | 63,300 |
| 2024/03/12 | 742 | 762 | 732 | 761 | 82,000 |
| 2024/03/11 | 742 | 751 | 734 | 742 | 87,200 |
| 2024/03/08 | 741 | 762 | 741 | 753 | 88,900 |
| 2024/03/07 | 767 | 769 | 748 | 752 | 59,200 |
| 2024/03/06 | 752 | 762 | 746 | 756 | 58,400 |
| 2024/03/05 | 763 | 763 | 747 | 753 | 68,000 |
| 2024/03/04 | 790 | 790 | 759 | 764 | 118,700 |
| 2024/03/01 | 816 | 819 | 793 | 794 | 160,000 |
| 2024/02/29 | 779 | 817 | 779 | 801 | 199,600 |
| 2024/02/28 | 767 | 787 | 766 | 774 | 259,200 |
| 2024/02/27 | 746 | 751 | 741 | 746 | 53,500 |
| 2024/02/26 | 747 | 766 | 745 | 750 | 75,400 |
| 2024/02/22 | 742 | 750 | 741 | 745 | 51,300 |
| 2024/02/21 | 739 | 747 | 730 | 739 | 44,400 |
| 2024/02/20 | 738 | 749 | 738 | 739 | 46,100 |
| 2024/02/19 | 727 | 737 | 722 | 735 | 97,000 |
| 2024/02/16 | 725 | 730 | 720 | 727 | 85,600 |
| 2024/02/15 | 718 | 728 | 710 | 716 | 64,700 |
| 2024/02/14 | 724 | 728 | 717 | 718 | 54,100 |
| 2024/02/13 | 723 | 736 | 722 | 729 | 74,200 |
| 2024/02/09 | 753 | 753 | 724 | 724 | 103,900 |
| 2024/02/08 | 720 | 763 | 720 | 758 | 284,500 |
| 2024/02/07 | 742 | 742 | 704 | 711 | 233,800 |
| 2024/02/06 | 760 | 762 | 749 | 749 | 60,300 |
| 2024/02/05 | 763 | 765 | 751 | 760 | 87,100 |
| 2024/02/02 | 760 | 771 | 756 | 760 | 116,700 |
| 2024/02/01 | 726 | 754 | 723 | 745 | 216,500 |
| 2024/01/31 | 721 | 726 | 709 | 726 | 120,800 |
| 2024/01/30 | 712 | 721 | 707 | 716 | 61,600 |
| 2024/01/29 | 725 | 725 | 710 | 713 | 55,200 |
| 2024/01/26 | 727 | 731 | 720 | 720 | 40,000 |
| 2024/01/25 | 724 | 730 | 721 | 727 | 40,800 |
| 2024/01/24 | 734 | 735 | 725 | 727 | 51,800 |
| 2024/01/23 | 742 | 746 | 733 | 737 | 47,100 |
| 2024/01/22 | 730 | 745 | 729 | 742 | 28,700 |
| 2024/01/19 | 730 | 735 | 728 | 731 | 25,800 |
| 2024/01/18 | 730 | 732 | 725 | 728 | 32,800 |
| 2024/01/17 | 742 | 746 | 730 | 730 | 47,600 |
| 2024/01/16 | 760 | 760 | 738 | 742 | 74,500 |
| 2024/01/15 | 755 | 765 | 753 | 764 | 27,000 |
| 2024/01/12 | 771 | 773 | 757 | 759 | 33,300 |
| 2024/01/11 | 779 | 781 | 765 | 771 | 46,600 |
| 2024/01/10 | 757 | 773 | 755 | 772 | 50,600 |
| 2024/01/09 | 759 | 766 | 750 | 755 | 46,600 |
| 2024/01/05 | 776 | 778 | 751 | 754 | 56,000 |
| 2024/01/04 | 775 | 775 | 751 | 771 | 78,100 |