2153 E・Jホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,739	1,746	1,707	1,719	37,300	859.50
2019-12-27	1,671	1,729	1,671	1,711	22,200	855.50
2019-12-26	1,684	1,699	1,668	1,668	10,400	834
2019-12-25	1,668	1,684	1,652	1,680	22,800	840
2019-12-24	1,760	1,773	1,679	1,684	52,700	842
2019-12-23	1,754	1,800	1,754	1,770	38,000	885
2019-12-20	1,700	1,777	1,700	1,745	56,000	872.50
2019-12-19	1,658	1,719	1,650	1,708	42,400	854
2019-12-18	1,660	1,663	1,627	1,659	43,700	829.50
2019-12-17	1,683	1,684	1,646	1,661	30,800	830.50
2019-12-16	1,620	1,700	1,620	1,689	54,500	844.50
2019-12-13	1,611	1,683	1,598	1,627	143,100	813.50
2019-12-12	1,569	1,605	1,550	1,556	27,900	778
2019-12-11	1,558	1,579	1,535	1,572	32,600	786
2019-12-10	1,534	1,607	1,534	1,572	57,000	786
2019-12-09	1,575	1,623	1,524	1,526	104,500	763
2019-12-06	1,470	1,544	1,469	1,535	82,600	767.50
2019-12-05	1,435	1,473	1,423	1,466	24,800	733
2019-12-04	1,426	1,436	1,419	1,431	9,200	715.50
2019-12-03	1,422	1,439	1,415	1,435	17,500	717.50
2019-12-02	1,418	1,435	1,417	1,432	13,200	716
2019-11-29	1,434	1,434	1,411	1,427	22,000	713.50
2019-11-28	1,465	1,468	1,421	1,435	61,400	717.50
2019-11-27	1,473	1,500	1,473	1,475	57,200	737.50
2019-11-26	1,490	1,497	1,473	1,473	31,000	736.50
2019-11-25	1,465	1,514	1,464	1,479	67,000	739.50
2019-11-22	1,451	1,467	1,450	1,464	17,300	732
2019-11-21	1,441	1,456	1,411	1,451	27,000	725.50
2019-11-20	1,450	1,459	1,439	1,443	16,500	721.50
2019-11-19	1,469	1,469	1,455	1,460	12,700	730
2019-11-18	1,472	1,472	1,455	1,458	32,100	729
2019-11-15	1,414	1,454	1,408	1,445	46,800	722.50
2019-11-14	1,469	1,475	1,417	1,417	30,200	708.50
2019-11-13	1,481	1,482	1,469	1,469	14,900	734.50
2019-11-12	1,470	1,480	1,470	1,478	20,200	739
2019-11-11	1,464	1,469	1,462	1,469	13,100	734.50
2019-11-08	1,455	1,469	1,450	1,460	18,000	730
2019-11-07	1,474	1,474	1,432	1,458	32,100	729
2019-11-06	1,475	1,475	1,463	1,471	23,700	735.50
2019-11-05	1,464	1,470	1,458	1,463	16,400	731.50
2019-11-01	1,475	1,475	1,450	1,456	13,200	728
2019-10-31	1,440	1,470	1,440	1,464	41,500	732
2019-10-30	1,427	1,439	1,422	1,438	15,100	719
2019-10-29	1,420	1,427	1,419	1,427	17,400	713.50
2019-10-28	1,416	1,424	1,411	1,424	12,600	712
2019-10-25	1,411	1,416	1,402	1,407	15,500	703.50
2019-10-24	1,401	1,417	1,401	1,409	12,000	704.50
2019-10-23	1,400	1,400	1,395	1,400	6,600	700
2019-10-21	1,396	1,398	1,379	1,383	31,200	691.50
2019-10-18	1,374	1,388	1,370	1,382	18,500	691
2019-10-17	1,381	1,384	1,371	1,371	8,000	685.50
2019-10-16	1,397	1,404	1,363	1,366	15,200	683
2019-10-15	1,353	1,403	1,353	1,400	29,300	700
2019-10-11	1,322	1,343	1,315	1,343	9,300	671.50
2019-10-10	1,340	1,340	1,310	1,310	19,100	655
2019-10-09	1,336	1,341	1,332	1,339	4,800	669.50
2019-10-08	1,317	1,341	1,317	1,337	11,700	668.50
2019-10-07	1,305	1,319	1,304	1,316	22,300	658
2019-10-04	1,300	1,323	1,299	1,304	6,900	652
2019-10-03	1,308	1,309	1,280	1,295	11,100	647.50
2019-10-02	1,317	1,321	1,312	1,315	7,700	657.50
2019-10-01	1,322	1,329	1,320	1,320	4,900	660
2019-09-30	1,320	1,325	1,320	1,325	4,100	662.50
2019-09-27	1,330	1,339	1,316	1,317	10,700	658.50
2019-09-26	1,320	1,325	1,317	1,325	11,600	662.50
2019-09-25	1,324	1,330	1,306	1,324	6,300	662
2019-09-24	1,335	1,350	1,305	1,314	28,500	657
2019-09-20	1,274	1,275	1,264	1,275	9,500	637.50
2019-09-19	1,261	1,263	1,249	1,263	7,800	631.50
2019-09-18	1,259	1,260	1,248	1,251	7,500	625.50
2019-09-17	1,251	1,260	1,243	1,260	7,800	630
2019-09-13	1,245	1,247	1,240	1,245	7,100	622.50
2019-09-12	1,250	1,250	1,230	1,241	8,100	620.50
2019-09-11	1,234	1,245	1,230	1,245	7,600	622.50
2019-09-10	1,227	1,233	1,227	1,233	2,900	616.50
2019-09-09	1,230	1,230	1,217	1,227	3,300	613.50
2019-09-06	1,213	1,219	1,208	1,214	4,200	607
2019-09-05	1,205	1,208	1,197	1,204	10,300	602
2019-09-04	1,197	1,205	1,193	1,198	10,000	599
2019-09-03	1,198	1,199	1,189	1,191	1,900	595.50
2019-09-02	1,190	1,199	1,189	1,197	4,200	598.50
2019-08-30	1,173	1,186	1,173	1,185	2,000	592.50
2019-08-29	1,170	1,176	1,170	1,174	2,100	587
2019-08-28	1,168	1,171	1,165	1,170	4,100	585
2019-08-27	1,179	1,182	1,164	1,169	4,600	584.50
2019-08-26	1,198	1,198	1,170	1,179	4,800	589.50
2019-08-23	1,223	1,223	1,200	1,200	6,800	600
2019-08-22	1,219	1,219	1,192	1,193	7,000	596.50
2019-08-21	1,200	1,210	1,193	1,209	3,800	604.50
2019-08-20	1,201	1,201	1,192	1,200	2,500	600
2019-08-19	1,184	1,211	1,181	1,201	6,700	600.50
2019-08-16	1,176	1,187	1,170	1,186	3,900	593
2019-08-15	1,171	1,190	1,166	1,176	8,800	588
2019-08-14	1,200	1,210	1,194	1,205	4,000	602.50
2019-08-13	1,199	1,199	1,173	1,194	6,800	597
2019-08-09	1,196	1,219	1,196	1,198	4,100	599
2019-08-08	1,200	1,208	1,193	1,196	1,900	598
2019-08-07	1,212	1,226	1,193	1,194	3,200	597
2019-08-06	1,203	1,219	1,186	1,214	8,100	607
2019-08-05	1,229	1,229	1,200	1,206	7,300	603
2019-08-02	1,238	1,238	1,211	1,229	8,500	614.50
2019-08-01	1,236	1,245	1,235	1,245	2,700	622.50
2019-07-31	1,262	1,262	1,235	1,235	2,300	617.50
2019-07-30	1,241	1,271	1,233	1,270	7,400	635
2019-07-29	1,261	1,268	1,240	1,242	6,100	621
2019-07-26	1,249	1,249	1,238	1,249	9,500	624.50
2019-07-25	1,235	1,245	1,225	1,235	16,300	617.50
2019-07-24	1,255	1,255	1,224	1,235	12,700	617.50
2019-07-23	1,260	1,265	1,255	1,259	8,400	629.50
2019-07-22	1,272	1,272	1,268	1,271	4,900	635.50
2019-07-19	1,264	1,280	1,262	1,268	9,600	634
2019-07-18	1,293	1,293	1,261	1,263	13,800	631.50
2019-07-17	1,304	1,305	1,278	1,303	25,500	651.50
2019-07-16	1,260	1,325	1,225	1,274	116,300	637
2019-07-12	1,090	1,107	1,088	1,089	4,300	544.50
2019-07-11	1,088	1,089	1,080	1,080	3,100	540
2019-07-10	1,104	1,110	1,084	1,088	6,300	544
2019-07-09	1,112	1,115	1,097	1,105	3,200	552.50
2019-07-08	1,095	1,111	1,095	1,103	3,900	551.50
2019-07-05	1,096	1,096	1,090	1,095	2,400	547.50
2019-07-04	1,072	1,090	1,070	1,089	4,700	544.50
2019-07-03	1,079	1,079	1,066	1,068	4,400	534
2019-07-02	1,065	1,070	1,065	1,070	1,800	535
2019-07-01	1,062	1,075	1,060	1,063	7,600	531.50
2019-06-28	1,057	1,065	1,057	1,060	2,900	530
2019-06-27	1,055	1,079	1,055	1,063	2,800	531.50
2019-06-26	1,063	1,077	1,055	1,055	2,600	527.50
2019-06-25	1,082	1,082	1,062	1,063	2,800	531.50
2019-06-24	1,054	1,058	1,050	1,058	1,100	529
2019-06-21	1,082	1,082	1,058	1,060	3,700	530
2019-06-20	1,058	1,058	1,049	1,052	4,300	526
2019-06-19	1,040	1,048	1,038	1,047	2,300	523.50
2019-06-18	1,053	1,057	1,036	1,038	3,400	519
2019-06-17	1,064	1,077	1,052	1,052	2,200	526
2019-06-14	1,080	1,080	1,054	1,057	4,700	528.50
2019-06-13	1,052	1,058	1,050	1,050	3,400	525
2019-06-12	1,066	1,066	1,052	1,052	13,700	526
2019-06-11	1,064	1,076	1,053	1,055	4,100	527.50
2019-06-10	1,056	1,070	1,055	1,064	3,900	532
2019-06-07	1,043	1,052	1,038	1,051	9,600	525.50
2019-06-06	1,047	1,051	1,040	1,043	6,200	521.50
2019-06-05	1,041	1,053	1,041	1,047	7,600	523.50
2019-06-04	1,052	1,056	1,041	1,041	9,500	520.50
2019-06-03	1,073	1,085	1,058	1,058	5,400	529
2019-05-31	1,067	1,088	1,063	1,073	4,700	536.50
2019-05-30	1,110	1,110	1,084	1,088	5,000	544
2019-05-29	1,121	1,130	1,105	1,110	6,900	555
2019-05-28	1,150	1,169	1,150	1,166	3,100	583
2019-05-27	1,139	1,155	1,139	1,149	4,200	574.50
2019-05-24	1,145	1,152	1,130	1,141	9,600	570.50
2019-05-23	1,156	1,157	1,148	1,148	4,200	574
2019-05-22	1,153	1,172	1,153	1,162	9,500	581
2019-05-21	1,172	1,172	1,150	1,152	5,200	576
2019-05-20	1,173	1,198	1,158	1,167	11,300	583.50
2019-05-17	1,167	1,167	1,158	1,160	4,000	580
2019-05-16	1,170	1,170	1,158	1,158	2,200	579
2019-05-15	1,176	1,176	1,154	1,158	5,600	579
2019-05-14	1,144	1,165	1,140	1,149	6,400	574.50
2019-05-13	1,186	1,186	1,171	1,174	7,400	587
2019-05-10	1,181	1,201	1,178	1,186	4,800	593
2019-05-09	1,209	1,209	1,183	1,187	8,100	593.50
2019-05-08	1,214	1,214	1,188	1,198	7,200	599
2019-05-07	1,217	1,228	1,208	1,216	6,100	608
2019-04-26	1,215	1,215	1,204	1,204	3,800	602
2019-04-25	1,219	1,221	1,209	1,214	6,100	607
2019-04-24	1,220	1,223	1,192	1,214	12,400	607
2019-04-23	1,216	1,219	1,211	1,216	19,600	608
2019-04-22	1,191	1,202	1,185	1,199	8,500	599.50
2019-04-19	1,194	1,195	1,175	1,182	4,600	591
2019-04-18	1,198	1,198	1,157	1,157	6,700	578.50
2019-04-17	1,194	1,200	1,191	1,197	5,800	598.50
2019-04-16	1,139	1,202	1,139	1,195	17,000	597.50
2019-04-15	1,135	1,161	1,135	1,139	11,600	569.50
2019-04-12	1,101	1,147	1,101	1,136	7,000	568
2019-04-11	1,144	1,146	1,122	1,123	9,300	561.50
2019-04-10	1,158	1,166	1,157	1,161	4,300	580.50
2019-04-09	1,161	1,188	1,152	1,183	9,800	591.50
2019-04-08	1,206	1,206	1,165	1,173	14,200	586.50
2019-04-05	1,191	1,212	1,191	1,207	7,600	603.50
2019-04-04	1,173	1,200	1,173	1,191	17,500	595.50
2019-04-03	1,170	1,176	1,150	1,176	6,100	588
2019-04-02	1,163	1,175	1,160	1,170	7,900	585
2019-04-01	1,138	1,160	1,133	1,152	9,900	576
2019-03-29	1,133	1,141	1,133	1,140	6,500	570
2019-03-28	1,110	1,140	1,097	1,133	14,800	566.50
2019-03-27	1,100	1,106	1,080	1,106	6,200	553
2019-03-26	1,099	1,099	1,079	1,097	10,000	548.50
2019-03-25	1,085	1,086	1,075	1,077	2,600	538.50
2019-03-22	1,075	1,087	1,075	1,085	7,700	542.50
2019-03-20	1,075	1,075	1,064	1,069	3,600	534.50
2019-03-19	1,075	1,075	1,057	1,058	7,900	529
2019-03-18	1,082	1,089	1,070	1,084	6,600	542
2019-03-15	1,057	1,084	1,057	1,083	6,900	541.50
2019-03-14	1,061	1,070	1,061	1,066	4,400	533
2019-03-13	1,058	1,069	1,057	1,061	4,200	530.50
2019-03-12	1,048	1,065	1,048	1,055	6,600	527.50
2019-03-11	1,034	1,049	1,034	1,048	4,300	524
2019-03-08	1,052	1,055	1,032	1,033	8,300	516.50
2019-03-07	1,052	1,061	1,052	1,060	6,800	530
2019-03-06	1,054	1,064	1,054	1,063	3,600	531.50
2019-03-05	1,066	1,068	1,055	1,056	7,200	528
2019-03-04	1,086	1,088	1,061	1,068	11,500	534
2019-03-01	1,068	1,083	1,068	1,071	5,200	535.50
2019-02-28	1,072	1,078	1,068	1,068	3,500	534
2019-02-27	1,077	1,087	1,068	1,072	5,800	536
2019-02-26	1,085	1,086	1,060	1,070	12,100	535
2019-02-25	1,079	1,090	1,078	1,079	13,900	539.50
2019-02-22	1,070	1,103	1,070	1,077	11,400	538.50
2019-02-21	1,086	1,091	1,075	1,080	4,400	540
2019-02-20	1,070	1,083	1,061	1,078	7,500	539
2019-02-19	1,053	1,063	1,050	1,052	5,000	526
2019-02-18	1,037	1,049	1,030	1,048	6,400	524
2019-02-15	1,038	1,040	1,027	1,029	3,200	514.50
2019-02-14	1,034	1,045	1,032	1,038	5,700	519
2019-02-13	1,046	1,053	1,033	1,036	8,400	518
2019-02-12	1,028	1,045	1,028	1,040	5,000	520
2019-02-08	1,038	1,045	1,023	1,026	5,600	513
2019-02-07	1,062	1,062	1,040	1,047	10,600	523.50
2019-02-06	1,068	1,068	1,057	1,061	4,700	530.50
2019-02-05	1,065	1,072	1,053	1,056	12,500	528
2019-02-04	1,019	1,058	1,019	1,057	17,500	528.50
2019-02-01	997	1,024	997	1,022	22,400	511
2019-01-31	990	1,002	990	995	4,100	497.50
2019-01-30	1,007	1,007	985	992	8,500	496
2019-01-29	1,004	1,007	994	1,007	3,800	503.50
2019-01-28	1,025	1,025	1,002	1,005	4,900	502.50
2019-01-25	1,011	1,019	999	1,011	9,800	505.50
2019-01-24	999	1,001	991	996	10,300	498
2019-01-23	1,002	1,007	995	996	5,900	498
2019-01-22	1,021	1,021	1,005	1,008	5,800	504
2019-01-21	1,008	1,027	996	1,021	26,000	510.50
2019-01-18	985	991	978	991	9,600	495.50
2019-01-17	984	991	977	983	15,600	491.50
2019-01-16	980	986	964	984	18,100	492
2019-01-15	989	989	970	976	21,400	488
2019-01-11	1,016	1,035	1,015	1,024	5,800	512
2019-01-10	1,019	1,020	1,006	1,011	7,200	505.50
2019-01-09	1,042	1,042	1,020	1,023	6,200	511.50
2019-01-08	1,049	1,052	1,034	1,042	15,900	521
2019-01-07	1,011	1,045	1,011	1,043	10,200	521.50
2019-01-04	993	1,005	971	1,002	10,000	501

分割・併合履歴： [2020-11-27]1株→2株 [2010-11-26]1株→20株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31