2805 ヱスビー食品(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
2024-06-214,4304,4904,4254,4555,5004,455
2024-06-204,4204,4304,4204,4309004,430
2024-06-194,4254,4304,4154,4202,1004,420
2024-06-184,3904,4354,3904,4254,0004,425
2024-06-174,3754,4404,3754,3906,9004,390
2024-06-144,3654,4054,3654,3754,9004,375
2024-06-134,3904,4054,3604,3653,6004,365
2024-06-124,4404,4404,4004,4052,7004,405
2024-06-114,4354,4504,4304,4302,3004,430
2024-06-104,4404,4454,4104,4352,8004,435
2024-06-074,4104,4354,3954,4253,4004,425
2024-06-064,4704,4704,3754,4108,5004,410
2024-06-054,4704,4954,4604,4603,5004,460
2024-06-044,4454,5004,4454,4705,7004,470
2024-06-034,4554,4704,4454,4452,5004,445
2024-05-314,4804,4904,4554,4557,5004,455
2024-05-304,4554,4654,4504,4651,7004,465
2024-05-294,4504,4704,4454,4502,2004,450
2024-05-284,5004,5004,4354,4456,9004,445
2024-05-274,4604,5054,4304,50011,6004,500
2024-05-244,4454,4904,4454,4603,6004,460
2024-05-234,5004,5004,4004,44510,3004,445
2024-05-224,4754,5004,4604,5004,3004,500
2024-05-214,4804,5054,4604,47513,2004,475
2024-05-204,4954,5004,4154,48013,6004,480
2024-05-174,5004,5304,4854,5003,4004,500
2024-05-164,5454,5454,4704,5157,4004,515
2024-05-154,5504,5554,5304,5551,6004,555
2024-05-144,4954,5504,4954,5505,5004,550
2024-05-134,4754,5254,3754,52518,6004,525
2024-05-104,5054,5354,5004,5206,3004,520
2024-05-094,4904,5104,4654,5052,9004,505
2024-05-084,5004,5254,4654,4903,9004,490
2024-05-074,5004,5204,4654,5205,8004,520
2024-05-024,5354,5354,4954,5054,6004,505
2024-05-014,5354,5354,5254,5353,9004,535
2024-04-304,5304,5454,5004,5453,5004,545
2024-04-264,4904,5404,4904,5303,5004,530
2024-04-254,5204,5304,5104,5101,8004,510
2024-04-244,5304,5354,4904,5204,3004,520
2024-04-234,5304,5354,4804,5051,4004,505
2024-04-224,5104,5304,4804,5303,7004,530
2024-04-194,5304,5454,4504,4554,8004,455
2024-04-184,5154,5454,5004,5354,8004,535
2024-04-174,5254,5354,4504,5155,8004,515
2024-04-164,5254,5304,5054,5252,8004,525
2024-04-154,4754,5454,4754,5204,9004,520
2024-04-124,4904,5604,4704,52035,7004,520
2024-04-114,4904,4904,4504,4902,0004,490
2024-04-104,5154,5254,4904,4954,8004,495
2024-04-094,4704,5204,4704,5154,2004,515
2024-04-084,4654,5204,4654,4657,7004,465
2024-04-054,4654,5054,4404,46510,7004,465
2024-04-044,4354,5204,4104,45518,1004,455
2024-04-034,3504,4204,3054,39013,0004,390
2024-04-024,4004,4154,3454,39011,7004,390
2024-04-014,4104,4354,3804,4009,4004,400
2024-03-294,4004,4354,4004,4104,8004,410
2024-03-284,4804,4804,4004,40514,7004,405
2024-03-274,4804,5354,4804,52014,0004,520
2024-03-264,5004,5204,4754,5108,6004,510
2024-03-254,4704,5204,4404,50011,3004,500
2024-03-224,4254,4854,4054,47013,2004,470
2024-03-214,3754,4254,3504,42511,2004,425
2024-03-194,3604,3704,3004,32510,6004,325
2024-03-184,3804,3904,3304,3557,1004,355
2024-03-154,3654,3804,3454,3607,2004,360
2024-03-144,3404,3704,3304,3406,1004,340
2024-03-134,3254,3754,3254,3609,7004,360
2024-03-124,3154,3704,3004,3559,2004,355
2024-03-114,2854,3354,2654,33517,3004,335
2024-03-084,2954,3204,2704,32010,5004,320
2024-03-074,3104,3304,2654,3106,5004,310
2024-03-064,3054,3354,3054,3103,9004,310
2024-03-054,3404,3404,3004,3057,1004,305
2024-03-044,3804,3954,3204,3308,5004,330
2024-03-014,3654,4004,3504,37511,1004,375
2024-02-294,3454,4304,3354,4306,6004,430
2024-02-284,3454,3804,3354,3555,1004,355
2024-02-274,3604,3704,3404,3403,7004,340
2024-02-264,3904,4104,3104,34011,1004,340
2024-02-224,4404,4604,3854,3858,6004,385
2024-02-214,3654,4504,3604,4409,2004,440
2024-02-204,4004,4354,3754,3756,0004,375
2024-02-194,3554,4004,3254,3958,4004,395
2024-02-164,2604,3404,2604,30512,8004,305
2024-02-154,4054,4104,2154,25022,3004,250
2024-02-144,4954,4954,3554,38511,5004,385
2024-02-134,4804,5504,4604,51018,7004,510
2024-02-094,3254,4504,3204,41530,0004,415
2024-02-084,3354,3504,2604,33024,3004,330
2024-02-074,3204,3404,2854,32012,8004,320
2024-02-064,3104,3204,2754,30011,3004,300
2024-02-054,4004,4204,2654,31038,5004,310
2024-02-024,4004,5754,2604,340177,8004,340
2024-02-014,2754,2804,2204,25524,1004,255
2024-01-314,2704,2704,2304,24510,7004,245
2024-01-304,2804,2854,2454,27014,5004,270
2024-01-294,2754,2904,2754,2752,1004,275
2024-01-264,2754,2904,2654,2753,3004,275
2024-01-254,2704,2904,2654,2751,5004,275
2024-01-244,2854,2954,2604,2604,2004,260
2024-01-234,2804,3154,2004,28510,4004,285
2024-01-224,3004,3004,2504,2755,2004,275
2024-01-194,2704,2954,2654,2756,0004,275
2024-01-184,2454,2804,2354,27010,4004,270
2024-01-174,2104,2354,2104,2252,9004,225
2024-01-164,1754,2254,1754,2106,9004,210
2024-01-154,1904,2154,1704,1805,5004,180
2024-01-124,2004,2454,1904,19013,2004,190
2024-01-114,1904,2004,1804,1954,6004,195
2024-01-104,1854,2004,1804,1904,1004,190
2024-01-094,2004,2004,1754,1854,8004,185
2024-01-054,1654,1804,1504,1753,8004,175
2024-01-044,1854,1854,1104,1658,5004,165

分割・併合履歴 : [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株