E・Jホールディングス(2153) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 1,870.0 1,945.0 1,839.0 1,939.0 62,300
2020/01/16 1,807.0 1,857.0 1,807.0 1,857.0 25,100
2020/01/15 1,841.0 1,841.0 1,792.0 1,805.0 36,600
2020/01/14 1,900.0 1,952.0 1,814.0 1,840.0 97,600
2020/01/10 1,840.0 1,845.0 1,798.0 1,819.0 47,500
2020/01/09 1,798.0 1,851.0 1,785.0 1,836.0 47,300
2020/01/08 1,804.0 1,804.0 1,744.0 1,774.0 35,100
2020/01/07 1,732.0 1,838.0 1,732.0 1,805.0 78,400
2020/01/06 1,716.0 1,728.0 1,676.0 1,721.0 32,400
2019/12/30 1,739.0 1,746.0 1,707.0 1,719.0 37,300
2019/12/27 1,671.0 1,729.0 1,671.0 1,711.0 22,200
2019/12/26 1,684.0 1,699.0 1,668.0 1,668.0 10,400
2019/12/25 1,668.0 1,684.0 1,652.0 1,680.0 22,800
2019/12/24 1,760.0 1,773.0 1,679.0 1,684.0 52,700
2019/12/23 1,754.0 1,800.0 1,754.0 1,770.0 38,000
2019/12/20 1,700.0 1,777.0 1,700.0 1,745.0 56,000
2019/12/19 1,658.0 1,719.0 1,650.0 1,708.0 42,400
2019/12/18 1,660.0 1,663.0 1,627.0 1,659.0 43,700
2019/12/17 1,683.0 1,684.0 1,646.0 1,661.0 30,800
2019/12/16 1,620.0 1,700.0 1,620.0 1,689.0 54,500
2019/12/13 1,611.0 1,683.0 1,598.0 1,627.0 143,100
2019/12/12 1,569.0 1,605.0 1,550.0 1,556.0 27,900
2019/12/11 1,558.0 1,579.0 1,535.0 1,572.0 32,600
2019/12/10 1,534.0 1,607.0 1,534.0 1,572.0 57,000
2019/12/09 1,575.0 1,623.0 1,524.0 1,526.0 104,500
2019/12/06 1,470.0 1,544.0 1,469.0 1,535.0 82,600
2019/12/05 1,435.0 1,473.0 1,423.0 1,466.0 24,800
2019/12/04 1,426.0 1,436.0 1,419.0 1,431.0 9,200
2019/12/03 1,422.0 1,439.0 1,415.0 1,435.0 17,500
2019/12/02 1,418.0 1,435.0 1,417.0 1,432.0 13,200
2019/11/29 1,434.0 1,434.0 1,411.0 1,427.0 22,000
2019/11/28 1,465.0 1,468.0 1,421.0 1,435.0 61,400
2019/11/27 1,473.0 1,500.0 1,473.0 1,475.0 57,200
2019/11/26 1,490.0 1,497.0 1,473.0 1,473.0 31,000
2019/11/25 1,465.0 1,514.0 1,464.0 1,479.0 67,000
2019/11/22 1,451.0 1,467.0 1,450.0 1,464.0 17,300
2019/11/21 1,441.0 1,456.0 1,411.0 1,451.0 27,000
2019/11/20 1,450.0 1,459.0 1,439.0 1,443.0 16,500
2019/11/19 1,469.0 1,469.0 1,455.0 1,460.0 12,700
2019/11/18 1,472.0 1,472.0 1,455.0 1,458.0 32,100
2019/11/15 1,414.0 1,454.0 1,408.0 1,445.0 46,800
2019/11/14 1,469.0 1,475.0 1,417.0 1,417.0 30,200
2019/11/13 1,481.0 1,482.0 1,469.0 1,469.0 14,900
2019/11/12 1,470.0 1,480.0 1,470.0 1,478.0 20,200
2019/11/11 1,464.0 1,469.0 1,462.0 1,469.0 13,100
2019/11/08 1,455.0 1,469.0 1,450.0 1,460.0 18,000
2019/11/07 1,474.0 1,474.0 1,432.0 1,458.0 32,100
2019/11/06 1,475.0 1,475.0 1,463.0 1,471.0 23,700
2019/11/05 1,464.0 1,470.0 1,458.0 1,463.0 16,400
2019/11/01 1,475.0 1,475.0 1,450.0 1,456.0 13,200