2153 E・Jホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,843 | 1,843 | 1,823 | 1,833 | 15,400 | 1,833 |
| 2024-05-01 | 1,844 | 1,855 | 1,841 | 1,847 | 21,200 | 1,847 |
| 2024-04-30 | 1,880 | 1,880 | 1,847 | 1,857 | 32,300 | 1,857 |
| 2024-04-26 | 1,823 | 1,862 | 1,816 | 1,862 | 37,500 | 1,862 |
| 2024-04-25 | 1,832 | 1,832 | 1,819 | 1,827 | 14,400 | 1,827 |
| 2024-04-24 | 1,792 | 1,820 | 1,792 | 1,819 | 25,300 | 1,819 |
| 2024-04-23 | 1,797 | 1,804 | 1,774 | 1,781 | 32,600 | 1,781 |
| 2024-04-22 | 1,771 | 1,788 | 1,759 | 1,788 | 41,800 | 1,788 |
| 2024-04-19 | 1,779 | 1,779 | 1,731 | 1,753 | 52,000 | 1,753 |
| 2024-04-18 | 1,782 | 1,793 | 1,764 | 1,793 | 23,000 | 1,793 |
| 2024-04-17 | 1,800 | 1,800 | 1,763 | 1,782 | 32,000 | 1,782 |
| 2024-04-16 | 1,815 | 1,816 | 1,788 | 1,794 | 42,000 | 1,794 |
| 2024-04-15 | 1,848 | 1,848 | 1,812 | 1,816 | 31,800 | 1,816 |
| 2024-04-12 | 1,837 | 1,848 | 1,812 | 1,813 | 39,600 | 1,813 |
| 2024-04-11 | 1,830 | 1,842 | 1,820 | 1,830 | 26,900 | 1,830 |
| 2024-04-10 | 1,846 | 1,846 | 1,815 | 1,827 | 32,400 | 1,827 |
| 2024-04-09 | 1,813 | 1,865 | 1,813 | 1,860 | 66,300 | 1,860 |
| 2024-04-08 | 1,750 | 1,791 | 1,750 | 1,788 | 27,000 | 1,788 |
| 2024-04-05 | 1,766 | 1,770 | 1,720 | 1,746 | 45,300 | 1,746 |
| 2024-04-04 | 1,796 | 1,804 | 1,772 | 1,779 | 33,300 | 1,779 |
| 2024-04-03 | 1,774 | 1,802 | 1,774 | 1,795 | 32,800 | 1,795 |
| 2024-04-02 | 1,810 | 1,818 | 1,768 | 1,791 | 59,000 | 1,791 |
| 2024-04-01 | 1,820 | 1,833 | 1,792 | 1,818 | 58,200 | 1,818 |
| 2024-03-29 | 1,777 | 1,808 | 1,765 | 1,804 | 38,400 | 1,804 |
| 2024-03-28 | 1,750 | 1,768 | 1,750 | 1,763 | 23,200 | 1,763 |
| 2024-03-27 | 1,742 | 1,752 | 1,739 | 1,750 | 25,600 | 1,750 |
| 2024-03-26 | 1,725 | 1,735 | 1,720 | 1,732 | 17,800 | 1,732 |
| 2024-03-25 | 1,726 | 1,752 | 1,716 | 1,725 | 30,400 | 1,725 |
| 2024-03-22 | 1,726 | 1,731 | 1,703 | 1,715 | 32,600 | 1,715 |
| 2024-03-21 | 1,725 | 1,734 | 1,717 | 1,723 | 32,300 | 1,723 |
| 2024-03-19 | 1,694 | 1,715 | 1,693 | 1,715 | 22,600 | 1,715 |
| 2024-03-18 | 1,678 | 1,695 | 1,676 | 1,695 | 18,700 | 1,695 |
| 2024-03-15 | 1,676 | 1,686 | 1,673 | 1,676 | 13,000 | 1,676 |
| 2024-03-14 | 1,675 | 1,686 | 1,666 | 1,686 | 11,400 | 1,686 |
| 2024-03-13 | 1,695 | 1,703 | 1,667 | 1,675 | 15,700 | 1,675 |
| 2024-03-12 | 1,675 | 1,686 | 1,656 | 1,686 | 13,100 | 1,686 |
| 2024-03-11 | 1,706 | 1,706 | 1,660 | 1,674 | 38,500 | 1,674 |
| 2024-03-08 | 1,683 | 1,719 | 1,681 | 1,719 | 32,400 | 1,719 |
| 2024-03-07 | 1,692 | 1,697 | 1,683 | 1,690 | 20,500 | 1,690 |
| 2024-03-06 | 1,672 | 1,686 | 1,663 | 1,676 | 17,100 | 1,676 |
| 2024-03-05 | 1,667 | 1,679 | 1,659 | 1,672 | 16,100 | 1,672 |
| 2024-03-04 | 1,676 | 1,690 | 1,666 | 1,666 | 23,000 | 1,666 |
| 2024-03-01 | 1,713 | 1,713 | 1,674 | 1,674 | 19,900 | 1,674 |
| 2024-02-29 | 1,706 | 1,728 | 1,706 | 1,713 | 14,000 | 1,713 |
| 2024-02-28 | 1,691 | 1,731 | 1,691 | 1,706 | 37,300 | 1,706 |
| 2024-02-27 | 1,682 | 1,698 | 1,682 | 1,696 | 16,900 | 1,696 |
| 2024-02-26 | 1,695 | 1,698 | 1,683 | 1,683 | 15,900 | 1,683 |
| 2024-02-22 | 1,695 | 1,695 | 1,679 | 1,682 | 14,100 | 1,682 |
| 2024-02-21 | 1,689 | 1,692 | 1,679 | 1,686 | 17,100 | 1,686 |
| 2024-02-20 | 1,687 | 1,692 | 1,679 | 1,682 | 16,700 | 1,682 |
| 2024-02-19 | 1,659 | 1,680 | 1,659 | 1,680 | 16,700 | 1,680 |
| 2024-02-16 | 1,663 | 1,671 | 1,646 | 1,659 | 21,200 | 1,659 |
| 2024-02-15 | 1,677 | 1,677 | 1,641 | 1,643 | 23,200 | 1,643 |
| 2024-02-14 | 1,686 | 1,686 | 1,658 | 1,661 | 26,200 | 1,661 |
| 2024-02-13 | 1,666 | 1,700 | 1,663 | 1,686 | 38,700 | 1,686 |
| 2024-02-09 | 1,676 | 1,692 | 1,663 | 1,663 | 17,000 | 1,663 |
| 2024-02-08 | 1,666 | 1,689 | 1,658 | 1,687 | 34,800 | 1,687 |
| 2024-02-07 | 1,673 | 1,682 | 1,668 | 1,673 | 21,700 | 1,673 |
| 2024-02-06 | 1,698 | 1,700 | 1,675 | 1,675 | 20,200 | 1,675 |
| 2024-02-05 | 1,692 | 1,707 | 1,688 | 1,698 | 26,200 | 1,698 |
| 2024-02-02 | 1,701 | 1,701 | 1,673 | 1,690 | 30,200 | 1,690 |
| 2024-02-01 | 1,730 | 1,730 | 1,708 | 1,708 | 23,400 | 1,708 |
| 2024-01-31 | 1,733 | 1,744 | 1,717 | 1,735 | 38,800 | 1,735 |
| 2024-01-30 | 1,764 | 1,764 | 1,746 | 1,747 | 31,100 | 1,747 |
| 2024-01-29 | 1,733 | 1,755 | 1,733 | 1,753 | 23,700 | 1,753 |
| 2024-01-26 | 1,737 | 1,747 | 1,720 | 1,725 | 34,800 | 1,725 |
| 2024-01-25 | 1,712 | 1,737 | 1,712 | 1,733 | 25,000 | 1,733 |
| 2024-01-24 | 1,723 | 1,729 | 1,710 | 1,720 | 33,300 | 1,720 |
| 2024-01-23 | 1,722 | 1,747 | 1,722 | 1,723 | 52,200 | 1,723 |
| 2024-01-22 | 1,698 | 1,721 | 1,692 | 1,721 | 66,000 | 1,721 |
| 2024-01-19 | 1,683 | 1,683 | 1,664 | 1,672 | 20,900 | 1,672 |
| 2024-01-18 | 1,656 | 1,679 | 1,656 | 1,671 | 35,700 | 1,671 |
| 2024-01-17 | 1,688 | 1,694 | 1,655 | 1,655 | 44,500 | 1,655 |
| 2024-01-16 | 1,700 | 1,700 | 1,669 | 1,670 | 29,300 | 1,670 |
| 2024-01-15 | 1,652 | 1,704 | 1,652 | 1,700 | 59,400 | 1,700 |
| 2024-01-12 | 1,660 | 1,683 | 1,649 | 1,657 | 64,100 | 1,657 |
| 2024-01-11 | 1,664 | 1,678 | 1,657 | 1,673 | 53,000 | 1,673 |
| 2024-01-10 | 1,658 | 1,660 | 1,640 | 1,657 | 48,000 | 1,657 |
| 2024-01-09 | 1,649 | 1,667 | 1,648 | 1,658 | 37,800 | 1,658 |
| 2024-01-05 | 1,649 | 1,662 | 1,635 | 1,639 | 50,000 | 1,639 |
| 2024-01-04 | 1,637 | 1,649 | 1,622 | 1,649 | 39,100 | 1,649 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株
