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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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