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
2026/06/05 393 400 392 397 83,200
2026/06/04 389 392 388 388 55,300
2026/06/03 397 397 387 393 101,500
2026/06/02 396 397 390 393 69,600
2026/06/01 394 395 389 395 92,700
2026/05/29 392 398 390 390 49,800
2026/05/28 395 397 391 393 83,900
2026/05/27 395 398 392 396 301,200
2026/05/26 391 393 386 390 76,600
2026/05/25 393 393 385 390 109,100
2026/05/22 390 395 383 390 163,700
2026/05/21 398 398 393 394 56,500
2026/05/20 403 403 390 393 125,100
2026/05/19 391 405 391 405 209,500
2026/05/18 395 402 381 386 460,600
2026/05/15 420 425 418 424 68,100
2026/05/14 423 423 417 417 41,200
2026/05/13 418 422 418 421 30,700
2026/05/12 424 424 416 421 63,700
2026/05/11 418 425 417 424 137,000
2026/05/08 412 420 411 418 110,700
2026/05/07 412 414 408 412 81,700
2026/05/01 405 410 401 408 78,200
2026/04/30 406 407 401 402 69,700
2026/04/28 410 410 404 408 69,400
2026/04/27 404 407 402 404 95,000
2026/04/24 406 411 404 404 67,800
2026/04/23 411 412 406 406 47,300
2026/04/22 415 417 412 413 39,700
2026/04/21 416 418 413 413 27,200
2026/04/20 420 420 414 414 41,900
2026/04/17 419 422 418 420 31,500
2026/04/16 421 423 417 417 46,700
2026/04/15 412 418 411 417 66,900
2026/04/14 407 411 407 409 29,400
2026/04/13 406 409 401 406 35,500
2026/04/10 414 415 406 409 59,200
2026/04/09 421 422 410 413 103,300
2026/04/08 425 426 419 421 77,900
2026/04/07 416 420 416 420 31,200
2026/04/06 415 416 413 416 26,600
2026/04/03 412 415 412 414 13,500
2026/03/27 408 418 408 417 94,100
2026/03/26 410 410 405 409 77,600
2026/03/25 407 412 407 410 71,400
2026/03/24 402 406 401 403 66,100
2026/03/23 404 404 395 399 305,100
2026/03/19 417 417 404 404 991,800
2026/03/18 413 418 413 418 69,300
2026/03/17 409 413 409 413 65,600
2026/03/16 409 410 406 407 88,400
2026/03/13 407 412 407 409 94,200
2026/03/12 417 417 408 411 133,100
2026/03/11 420 423 419 420 89,100
2026/03/10 419 421 415 419 74,200
2026/03/09 414 417 406 413 178,900
2026/03/06 417 423 415 422 94,700
2026/03/05 416 423 415 418 87,000
2026/03/04 409 411 402 408 279,200
2026/03/03 422 422 413 413 235,500
2026/03/02 429 429 421 422 128,200
2026/02/27 432 436 429 436 145,700
2026/02/26 425 433 425 429 153,900
2026/02/25 420 428 416 423 182,800
2026/02/24 417 420 413 416 144,300
2026/02/20 420 420 411 414 128,600
2026/02/19 421 421 417 420 117,100
2026/02/18 422 423 418 420 84,500
2026/02/17 420 428 418 422 148,100
2026/02/16 426 426 413 417 255,600
2026/02/13 442 443 423 426 203,900
2026/02/12 442 446 438 442 149,800
2026/02/10 438 445 437 445 51,300
2026/02/09 444 445 430 434 145,900
2026/02/06 446 446 435 437 150,800
2026/02/05 439 447 435 446 152,500
2026/02/04 440 442 429 431 172,900
2026/02/03 442 443 440 440 111,600
2026/02/02 450 461 440 440 274,900
2026/01/30 447 450 436 436 110,800
2026/01/29 448 448 443 444 78,600
2026/01/28 452 452 447 450 65,900
2026/01/27 452 456 450 455 61,900
2026/01/26 457 457 447 452 155,200
2026/01/23 456 460 453 457 45,600
2026/01/22 455 458 453 457 55,900
2026/01/21 455 455 449 451 103,600
2026/01/20 466 467 458 458 114,700
2026/01/19 470 470 462 465 48,800
2026/01/16 472 474 466 470 69,000
2026/01/15 461 473 460 473 185,000
2026/01/14 458 464 458 461 90,300
2026/01/13 461 461 456 457 93,100
2026/01/09 459 461 456 457 50,100
2026/01/08 459 462 457 459 70,000
2026/01/07 451 463 449 459 96,600
2026/01/06 447 452 445 452 62,300
2026/01/05 442 447 440 441 169,900

このページの先頭へ