2805 ヱスビー食品(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 | 2,540 |
| 2025-04-03 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 | 2,605 |
| 2025-04-02 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 | 2,630 |
| 2025-04-01 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 | 2,650 |
| 2025-03-31 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 | 2,667 |
| 2025-03-28 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 | 2,773 |
| 2025-03-27 | 5,490 | 5,550 | 5,450 | 5,530 | 22,900 | 2,765 |
| 2025-03-26 | 5,530 | 5,530 | 5,450 | 5,500 | 9,000 | 2,750 |
| 2025-03-25 | 5,510 | 5,540 | 5,400 | 5,480 | 44,600 | 2,740 |
| 2025-03-24 | 5,550 | 5,550 | 5,340 | 5,410 | 28,800 | 2,705 |
| 2025-03-21 | 5,630 | 5,670 | 5,450 | 5,450 | 265,100 | 2,725 |
| 2025-03-19 | 5,550 | 5,590 | 5,450 | 5,530 | 57,600 | 2,765 |
| 2025-03-18 | 5,400 | 5,510 | 5,370 | 5,500 | 58,600 | 2,750 |
| 2025-03-17 | 5,360 | 5,490 | 5,340 | 5,390 | 75,600 | 2,695 |
| 2025-03-14 | 5,190 | 5,320 | 5,190 | 5,300 | 23,700 | 2,650 |
| 2025-03-13 | 5,290 | 5,300 | 5,190 | 5,190 | 13,500 | 2,595 |
| 2025-03-12 | 5,250 | 5,330 | 5,200 | 5,240 | 24,400 | 2,620 |
| 2025-03-11 | 5,260 | 5,280 | 5,120 | 5,210 | 21,800 | 2,605 |
| 2025-03-10 | 5,400 | 5,470 | 5,280 | 5,300 | 29,900 | 2,650 |
| 2025-03-07 | 5,300 | 5,330 | 5,240 | 5,300 | 32,100 | 2,650 |
| 2025-03-06 | 5,280 | 5,380 | 5,270 | 5,300 | 28,400 | 2,650 |
| 2025-03-05 | 5,210 | 5,330 | 5,210 | 5,280 | 29,500 | 2,640 |
| 2025-03-04 | 5,260 | 5,380 | 5,250 | 5,300 | 36,400 | 2,650 |
| 2025-03-03 | 5,290 | 5,330 | 5,240 | 5,260 | 39,000 | 2,630 |
| 2025-02-28 | 5,200 | 5,300 | 5,140 | 5,290 | 33,400 | 2,645 |
| 2025-02-27 | 5,200 | 5,210 | 5,120 | 5,200 | 19,300 | 2,600 |
| 2025-02-26 | 5,250 | 5,360 | 5,110 | 5,200 | 41,000 | 2,600 |
| 2025-02-25 | 5,250 | 5,280 | 5,190 | 5,250 | 47,700 | 2,625 |
| 2025-02-21 | 5,150 | 5,290 | 4,940 | 5,290 | 104,000 | 2,645 |
| 2025-02-20 | 5,260 | 5,260 | 5,150 | 5,220 | 49,900 | 2,610 |
| 2025-02-19 | 5,210 | 5,350 | 5,210 | 5,330 | 28,200 | 2,665 |
| 2025-02-18 | 5,080 | 5,320 | 5,080 | 5,300 | 20,600 | 2,650 |
| 2025-02-17 | 5,170 | 5,260 | 5,150 | 5,160 | 11,100 | 2,580 |
| 2025-02-14 | 5,220 | 5,300 | 5,210 | 5,270 | 5,400 | 2,635 |
| 2025-02-13 | 5,400 | 5,450 | 5,220 | 5,220 | 14,500 | 2,610 |
| 2025-02-12 | 5,360 | 5,440 | 5,360 | 5,420 | 19,300 | 2,710 |
| 2025-02-10 | 5,240 | 5,400 | 5,140 | 5,390 | 59,700 | 2,695 |
| 2025-02-07 | 5,370 | 5,450 | 5,320 | 5,380 | 16,500 | 2,690 |
| 2025-02-06 | 5,400 | 5,400 | 5,310 | 5,340 | 19,000 | 2,670 |
| 2025-02-05 | 5,060 | 5,400 | 5,060 | 5,400 | 60,500 | 2,700 |
| 2025-02-04 | 5,140 | 5,200 | 5,090 | 5,090 | 5,800 | 2,545 |
| 2025-02-03 | 5,120 | 5,200 | 5,020 | 5,140 | 25,400 | 2,570 |
| 2025-01-31 | 4,960 | 5,210 | 4,960 | 5,180 | 37,500 | 2,590 |
| 2025-01-30 | 5,020 | 5,080 | 4,960 | 4,970 | 17,100 | 2,485 |
| 2025-01-29 | 5,000 | 5,070 | 5,000 | 5,020 | 13,200 | 2,510 |
| 2025-01-28 | 5,020 | 5,060 | 5,000 | 5,000 | 12,700 | 2,500 |
| 2025-01-27 | 5,100 | 5,100 | 5,030 | 5,040 | 7,100 | 2,520 |
| 2025-01-24 | 5,100 | 5,120 | 5,080 | 5,100 | 7,300 | 2,550 |
| 2025-01-23 | 5,060 | 5,120 | 5,010 | 5,090 | 22,600 | 2,545 |
| 2025-01-22 | 5,100 | 5,130 | 5,040 | 5,040 | 6,100 | 2,520 |
| 2025-01-21 | 5,050 | 5,080 | 5,010 | 5,080 | 8,700 | 2,540 |
| 2025-01-20 | 5,040 | 5,090 | 5,040 | 5,050 | 4,400 | 2,525 |
| 2025-01-17 | 5,040 | 5,100 | 5,020 | 5,050 | 4,400 | 2,525 |
| 2025-01-16 | 5,100 | 5,140 | 5,050 | 5,110 | 5,800 | 2,555 |
| 2025-01-15 | 5,150 | 5,150 | 5,070 | 5,100 | 6,000 | 2,550 |
| 2025-01-14 | 5,180 | 5,180 | 5,050 | 5,070 | 6,900 | 2,535 |
| 2025-01-10 | 5,130 | 5,230 | 5,110 | 5,140 | 8,800 | 2,570 |
| 2025-01-09 | 5,180 | 5,180 | 5,120 | 5,130 | 6,000 | 2,565 |
| 2025-01-08 | 5,200 | 5,200 | 5,140 | 5,180 | 7,400 | 2,590 |
| 2025-01-07 | 5,280 | 5,280 | 5,180 | 5,250 | 9,100 | 2,625 |
| 2025-01-06 | 5,290 | 5,320 | 5,240 | 5,310 | 11,300 | 2,655 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株