ヱスビー食品(2805) 2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
2020/09/29 - - - - -
2020/09/28 4,950.0 5,010.0 4,935.0 5,000.0 12,100
2020/09/25 4,890.0 4,935.0 4,845.0 4,935.0 14,300
2020/09/24 4,795.0 4,845.0 4,775.0 4,835.0 4,900
2020/09/23 4,795.0 4,795.0 4,750.0 4,790.0 3,100
2020/09/18 4,680.0 4,780.0 4,640.0 4,700.0 3,200
2020/09/17 4,680.0 4,695.0 4,640.0 4,665.0 1,800
2020/09/16 4,625.0 4,685.0 4,610.0 4,615.0 5,100
2020/09/15 4,725.0 4,750.0 4,605.0 4,620.0 6,300
2020/09/14 4,750.0 4,785.0 4,720.0 4,725.0 1,800
2020/09/11 4,785.0 4,830.0 4,730.0 4,730.0 3,500
2020/09/10 4,800.0 4,870.0 4,780.0 4,790.0 2,400
2020/09/09 4,755.0 4,895.0 4,755.0 4,865.0 1,900
2020/09/08 4,755.0 4,820.0 4,735.0 4,755.0 900
2020/09/07 4,780.0 4,850.0 4,755.0 4,755.0 1,600
2020/09/04 4,845.0 4,900.0 4,770.0 4,780.0 6,200
2020/09/03 4,820.0 4,905.0 4,800.0 4,860.0 3,600
2020/09/02 4,755.0 4,805.0 4,750.0 4,780.0 3,700
2020/09/01 4,690.0 4,750.0 4,515.0 4,720.0 7,200
2020/08/31 4,570.0 4,695.0 4,535.0 4,620.0 7,400
2020/08/28 4,760.0 4,760.0 4,515.0 4,560.0 6,100
2020/08/27 4,825.0 4,825.0 4,685.0 4,725.0 6,200
2020/08/26 4,785.0 4,820.0 4,740.0 4,780.0 4,500
2020/08/25 4,840.0 4,840.0 4,740.0 4,785.0 4,800
2020/08/24 4,995.0 4,995.0 4,830.0 4,830.0 7,500
2020/08/21 4,920.0 4,995.0 4,910.0 4,995.0 3,800
2020/08/20 4,990.0 5,040.0 4,880.0 4,920.0 4,600
2020/08/19 5,020.0 5,090.0 4,900.0 4,990.0 7,000
2020/08/18 4,830.0 5,010.0 4,790.0 5,010.0 15,900
2020/08/17 4,695.0 4,850.0 4,695.0 4,780.0 17,500
2020/08/14 4,615.0 4,690.0 4,610.0 4,690.0 4,500
2020/08/13 4,625.0 4,680.0 4,600.0 4,610.0 3,800
2020/08/12 4,635.0 4,695.0 4,600.0 4,625.0 9,000
2020/08/11 4,600.0 4,690.0 4,550.0 4,680.0 8,800
2020/08/07 4,595.0 4,660.0 4,550.0 4,550.0 10,400
2020/08/06 4,525.0 4,615.0 4,510.0 4,600.0 9,800
2020/08/05 4,520.0 4,640.0 4,515.0 4,525.0 11,300
2020/08/04 4,795.0 4,795.0 4,550.0 4,580.0 16,000
2020/08/03 4,505.0 4,785.0 4,505.0 4,755.0 32,500
2020/07/31 4,400.0 4,415.0 4,345.0 4,375.0 8,700
2020/07/30 4,390.0 4,435.0 4,350.0 4,405.0 8,600
2020/07/29 4,380.0 4,390.0 4,315.0 4,380.0 5,600
2020/07/28 4,335.0 4,390.0 4,265.0 4,390.0 6,100
2020/07/27 4,300.0 4,345.0 4,260.0 4,335.0 4,300
2020/07/22 4,250.0 4,305.0 4,220.0 4,300.0 11,100
2020/07/21 4,130.0 4,240.0 4,120.0 4,235.0 8,500
2020/07/20 4,130.0 4,195.0 4,130.0 4,130.0 4,200
2020/07/17 4,100.0 4,160.0 4,090.0 4,150.0 4,900
2020/07/16 4,060.0 4,160.0 4,060.0 4,100.0 10,100
2020/07/15 4,030.0 4,035.0 4,020.0 4,030.0 4,200