2153 E・Jホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,619 | 1,629 | 1,612 | 1,628 | 31,600 | 1,628 |
| 2025-05-09 | 1,606 | 1,626 | 1,600 | 1,608 | 48,700 | 1,608 |
| 2025-05-08 | 1,604 | 1,613 | 1,591 | 1,602 | 49,700 | 1,602 |
| 2025-05-07 | 1,610 | 1,614 | 1,603 | 1,607 | 30,500 | 1,607 |
| 2025-05-02 | 1,603 | 1,611 | 1,595 | 1,610 | 19,500 | 1,610 |
| 2025-05-01 | 1,606 | 1,634 | 1,596 | 1,603 | 43,000 | 1,603 |
| 2025-04-30 | 1,610 | 1,610 | 1,592 | 1,610 | 27,500 | 1,610 |
| 2025-04-28 | 1,610 | 1,616 | 1,606 | 1,606 | 28,900 | 1,606 |
| 2025-04-25 | 1,611 | 1,611 | 1,593 | 1,601 | 27,000 | 1,601 |
| 2025-04-24 | 1,616 | 1,617 | 1,600 | 1,600 | 15,100 | 1,600 |
| 2025-04-23 | 1,600 | 1,610 | 1,600 | 1,605 | 22,800 | 1,605 |
| 2025-04-22 | 1,578 | 1,595 | 1,578 | 1,583 | 12,600 | 1,583 |
| 2025-04-21 | 1,563 | 1,577 | 1,560 | 1,577 | 17,100 | 1,577 |
| 2025-04-18 | 1,548 | 1,567 | 1,542 | 1,567 | 40,000 | 1,567 |
| 2025-04-17 | 1,542 | 1,544 | 1,529 | 1,537 | 41,000 | 1,537 |
| 2025-04-16 | 1,543 | 1,552 | 1,531 | 1,535 | 19,900 | 1,535 |
| 2025-04-15 | 1,553 | 1,564 | 1,542 | 1,542 | 30,800 | 1,542 |
| 2025-04-14 | 1,552 | 1,555 | 1,525 | 1,542 | 99,900 | 1,542 |
| 2025-04-11 | 1,566 | 1,593 | 1,542 | 1,581 | 31,200 | 1,581 |
| 2025-04-10 | 1,610 | 1,615 | 1,570 | 1,594 | 37,400 | 1,594 |
| 2025-04-09 | 1,525 | 1,529 | 1,491 | 1,516 | 58,600 | 1,516 |
| 2025-04-08 | 1,515 | 1,555 | 1,515 | 1,547 | 46,100 | 1,547 |
| 2025-04-07 | 1,439 | 1,499 | 1,411 | 1,462 | 101,700 | 1,462 |
| 2025-04-04 | 1,591 | 1,591 | 1,500 | 1,539 | 120,800 | 1,539 |
| 2025-04-03 | 1,608 | 1,620 | 1,601 | 1,609 | 47,300 | 1,609 |
| 2025-04-02 | 1,661 | 1,661 | 1,639 | 1,639 | 31,500 | 1,639 |
| 2025-04-01 | 1,678 | 1,680 | 1,658 | 1,658 | 21,700 | 1,658 |
| 2025-03-31 | 1,690 | 1,690 | 1,660 | 1,660 | 41,500 | 1,660 |
| 2025-03-28 | 1,732 | 1,732 | 1,695 | 1,707 | 39,300 | 1,707 |
| 2025-03-27 | 1,693 | 1,701 | 1,685 | 1,701 | 36,100 | 1,701 |
| 2025-03-26 | 1,685 | 1,696 | 1,677 | 1,693 | 34,200 | 1,693 |
| 2025-03-25 | 1,693 | 1,694 | 1,671 | 1,681 | 33,200 | 1,681 |
| 2025-03-24 | 1,690 | 1,690 | 1,668 | 1,673 | 38,900 | 1,673 |
| 2025-03-21 | 1,685 | 1,699 | 1,676 | 1,690 | 26,900 | 1,690 |
| 2025-03-19 | 1,669 | 1,683 | 1,661 | 1,683 | 22,100 | 1,683 |
| 2025-03-18 | 1,660 | 1,670 | 1,656 | 1,669 | 19,700 | 1,669 |
| 2025-03-17 | 1,647 | 1,662 | 1,645 | 1,654 | 28,300 | 1,654 |
| 2025-03-14 | 1,639 | 1,643 | 1,620 | 1,643 | 23,900 | 1,643 |
| 2025-03-13 | 1,649 | 1,659 | 1,635 | 1,643 | 21,200 | 1,643 |
| 2025-03-12 | 1,616 | 1,633 | 1,616 | 1,632 | 16,400 | 1,632 |
| 2025-03-11 | 1,625 | 1,625 | 1,600 | 1,616 | 19,800 | 1,616 |
| 2025-03-10 | 1,629 | 1,637 | 1,628 | 1,637 | 12,000 | 1,637 |
| 2025-03-07 | 1,630 | 1,630 | 1,609 | 1,616 | 24,100 | 1,616 |
| 2025-03-06 | 1,613 | 1,633 | 1,609 | 1,633 | 21,900 | 1,633 |
| 2025-03-05 | 1,615 | 1,618 | 1,598 | 1,608 | 25,400 | 1,608 |
| 2025-03-04 | 1,614 | 1,616 | 1,595 | 1,615 | 17,800 | 1,615 |
| 2025-03-03 | 1,610 | 1,611 | 1,601 | 1,611 | 16,000 | 1,611 |
| 2025-02-28 | 1,611 | 1,613 | 1,589 | 1,598 | 27,300 | 1,598 |
| 2025-02-27 | 1,610 | 1,613 | 1,600 | 1,613 | 15,500 | 1,613 |
| 2025-02-26 | 1,611 | 1,611 | 1,583 | 1,599 | 33,200 | 1,599 |
| 2025-02-25 | 1,608 | 1,615 | 1,600 | 1,605 | 22,500 | 1,605 |
| 2025-02-21 | 1,633 | 1,633 | 1,599 | 1,608 | 34,300 | 1,608 |
| 2025-02-20 | 1,636 | 1,636 | 1,612 | 1,616 | 23,700 | 1,616 |
| 2025-02-19 | 1,611 | 1,636 | 1,608 | 1,624 | 22,900 | 1,624 |
| 2025-02-18 | 1,605 | 1,611 | 1,598 | 1,611 | 13,400 | 1,611 |
| 2025-02-17 | 1,615 | 1,615 | 1,598 | 1,600 | 21,600 | 1,600 |
| 2025-02-14 | 1,624 | 1,624 | 1,605 | 1,606 | 18,100 | 1,606 |
| 2025-02-13 | 1,624 | 1,625 | 1,601 | 1,617 | 35,800 | 1,617 |
| 2025-02-12 | 1,610 | 1,631 | 1,603 | 1,622 | 25,100 | 1,622 |
| 2025-02-10 | 1,601 | 1,608 | 1,596 | 1,602 | 22,000 | 1,602 |
| 2025-02-07 | 1,605 | 1,609 | 1,594 | 1,595 | 28,100 | 1,595 |
| 2025-02-06 | 1,602 | 1,616 | 1,602 | 1,605 | 18,700 | 1,605 |
| 2025-02-05 | 1,618 | 1,618 | 1,601 | 1,602 | 18,300 | 1,602 |
| 2025-02-04 | 1,617 | 1,617 | 1,601 | 1,601 | 13,800 | 1,601 |
| 2025-02-03 | 1,612 | 1,615 | 1,601 | 1,601 | 26,700 | 1,601 |
| 2025-01-31 | 1,641 | 1,641 | 1,600 | 1,615 | 28,600 | 1,615 |
| 2025-01-30 | 1,640 | 1,647 | 1,637 | 1,641 | 17,700 | 1,641 |
| 2025-01-29 | 1,631 | 1,638 | 1,626 | 1,638 | 16,100 | 1,638 |
| 2025-01-28 | 1,618 | 1,634 | 1,609 | 1,626 | 13,100 | 1,626 |
| 2025-01-27 | 1,616 | 1,618 | 1,605 | 1,606 | 16,200 | 1,606 |
| 2025-01-24 | 1,599 | 1,609 | 1,592 | 1,607 | 19,400 | 1,607 |
| 2025-01-23 | 1,607 | 1,607 | 1,588 | 1,588 | 18,600 | 1,588 |
| 2025-01-22 | 1,611 | 1,617 | 1,596 | 1,599 | 23,200 | 1,599 |
| 2025-01-21 | 1,615 | 1,618 | 1,602 | 1,605 | 22,000 | 1,605 |
| 2025-01-20 | 1,600 | 1,618 | 1,600 | 1,612 | 17,100 | 1,612 |
| 2025-01-17 | 1,598 | 1,600 | 1,586 | 1,591 | 17,500 | 1,591 |
| 2025-01-16 | 1,599 | 1,608 | 1,595 | 1,598 | 18,100 | 1,598 |
| 2025-01-15 | 1,630 | 1,635 | 1,591 | 1,593 | 43,100 | 1,593 |
| 2025-01-14 | 1,658 | 1,666 | 1,623 | 1,628 | 54,100 | 1,628 |
| 2025-01-10 | 1,671 | 1,679 | 1,664 | 1,672 | 12,900 | 1,672 |
| 2025-01-09 | 1,690 | 1,690 | 1,675 | 1,678 | 19,000 | 1,678 |
| 2025-01-08 | 1,700 | 1,707 | 1,693 | 1,693 | 16,900 | 1,693 |
| 2025-01-07 | 1,707 | 1,709 | 1,690 | 1,707 | 15,300 | 1,707 |
| 2025-01-06 | 1,702 | 1,704 | 1,693 | 1,694 | 22,900 | 1,694 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株