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
2020/04/06 1,172.0 1,225.0 1,143.0 1,217.0 12,700
2020/04/03 1,201.0 1,223.0 1,168.0 1,179.0 12,500
2020/04/02 1,210.0 1,253.0 1,189.0 1,193.0 11,900
2020/04/01 1,295.0 1,295.0 1,223.0 1,238.0 16,200
2020/03/31 1,311.0 1,317.0 1,269.0 1,296.0 18,200
2020/03/30 1,252.0 1,277.0 1,240.0 1,268.0 16,400
2020/03/27 1,298.0 1,311.0 1,263.0 1,311.0 17,600
2020/03/26 1,310.0 1,310.0 1,243.0 1,268.0 17,300
2020/03/25 1,301.0 1,301.0 1,255.0 1,299.0 34,800
2020/03/24 1,218.0 1,254.0 1,176.0 1,241.0 29,100
2020/03/23 1,130.0 1,188.0 1,082.0 1,188.0 27,700
2020/03/19 1,199.0 1,220.0 1,064.0 1,090.0 75,500
2020/03/18 1,170.0 1,224.0 1,157.0 1,169.0 44,400
2020/03/17 1,065.0 1,174.0 1,062.0 1,171.0 56,600
2020/03/16 1,091.0 1,167.0 1,077.0 1,110.0 43,800
2020/03/13 1,028.0 1,100.0 996.0 1,061.0 78,200
2020/03/12 1,171.0 1,189.0 1,105.0 1,118.0 61,500
2020/03/11 1,288.0 1,288.0 1,198.0 1,201.0 39,100
2020/03/10 1,175.0 1,281.0 1,127.0 1,270.0 81,000
2020/03/09 1,279.0 1,283.0 1,178.0 1,205.0 73,600
2020/03/06 1,355.0 1,356.0 1,310.0 1,310.0 45,500
2020/03/05 1,435.0 1,435.0 1,377.0 1,380.0 19,900
2020/03/04 1,366.0 1,402.0 1,346.0 1,375.0 38,700
2020/03/03 1,507.0 1,507.0 1,392.0 1,395.0 32,500
2020/03/02 1,376.0 1,481.0 1,376.0 1,440.0 46,600
2020/02/28 1,430.0 1,454.0 1,394.0 1,406.0 51,200
2020/02/27 1,540.0 1,540.0 1,475.0 1,481.0 42,500
2020/02/26 1,509.0 1,545.0 1,499.0 1,541.0 53,400
2020/02/25 1,555.0 1,581.0 1,546.0 1,549.0 35,800
2020/02/21 1,636.0 1,661.0 1,636.0 1,649.0 11,400
2020/02/20 1,675.0 1,697.0 1,656.0 1,656.0 16,400
2020/02/19 1,623.0 1,667.0 1,623.0 1,656.0 14,000
2020/02/18 1,640.0 1,650.0 1,613.0 1,636.0 26,500
2020/02/17 1,650.0 1,676.0 1,611.0 1,623.0 36,300
2020/02/14 1,708.0 1,744.0 1,680.0 1,690.0 30,400
2020/02/13 1,755.0 1,755.0 1,720.0 1,735.0 20,000
2020/02/12 1,741.0 1,757.0 1,717.0 1,720.0 16,000
2020/02/10 1,754.0 1,783.0 1,740.0 1,741.0 37,000
2020/02/07 1,774.0 1,776.0 1,737.0 1,754.0 16,500
2020/02/06 1,726.0 1,787.0 1,726.0 1,779.0 19,000
2020/02/05 1,755.0 1,755.0 1,697.0 1,725.0 28,000
2020/02/04 1,710.0 1,728.0 1,689.0 1,715.0 32,500
2020/02/03 1,661.0 1,714.0 1,619.0 1,702.0 42,100
2020/01/31 1,707.0 1,741.0 1,675.0 1,696.0 53,800
2020/01/30 1,804.0 1,821.0 1,670.0 1,704.0 159,400
2020/01/29 1,810.0 1,836.0 1,773.0 1,833.0 41,000
2020/01/28 1,819.0 1,823.0 1,767.0 1,798.0 35,600
2020/01/27 1,828.0 1,855.0 1,807.0 1,819.0 60,700
2020/01/24 1,930.0 1,942.0 1,861.0 1,872.0 55,200
2020/01/23 1,924.0 1,935.0 1,904.0 1,930.0 21,400