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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,635 | 4,635 | 4,570 | 4,575 | 4,300 | 4,575 |
| 2024-07-25 | 4,630 | 4,630 | 4,610 | 4,615 | 1,300 | 4,615 |
| 2024-07-24 | 4,680 | 4,680 | 4,630 | 4,630 | 3,400 | 4,630 |
| 2024-07-23 | 4,655 | 4,680 | 4,645 | 4,680 | 4,900 | 4,680 |
| 2024-07-22 | 4,665 | 4,665 | 4,645 | 4,645 | 2,800 | 4,645 |
| 2024-07-19 | 4,655 | 4,665 | 4,625 | 4,665 | 3,200 | 4,665 |
| 2024-07-18 | 4,630 | 4,665 | 4,620 | 4,650 | 8,700 | 4,650 |
| 2024-07-17 | 4,630 | 4,630 | 4,610 | 4,630 | 2,700 | 4,630 |
| 2024-07-16 | 4,585 | 4,640 | 4,585 | 4,635 | 3,800 | 4,635 |
| 2024-07-12 | 4,605 | 4,630 | 4,545 | 4,575 | 8,300 | 4,575 |
| 2024-07-11 | 4,625 | 4,670 | 4,605 | 4,605 | 5,800 | 4,605 |
| 2024-07-10 | 4,660 | 4,675 | 4,650 | 4,650 | 2,900 | 4,650 |
| 2024-07-09 | 4,650 | 4,650 | 4,610 | 4,650 | 2,300 | 4,650 |
| 2024-07-08 | 4,625 | 4,650 | 4,610 | 4,650 | 3,500 | 4,650 |
| 2024-07-05 | 4,635 | 4,635 | 4,575 | 4,625 | 10,000 | 4,625 |
| 2024-07-04 | 4,560 | 4,640 | 4,555 | 4,635 | 6,700 | 4,635 |
| 2024-07-03 | 4,635 | 4,695 | 4,550 | 4,555 | 14,300 | 4,555 |
| 2024-07-02 | 4,575 | 4,630 | 4,570 | 4,610 | 16,400 | 4,610 |
| 2024-07-01 | 4,550 | 4,570 | 4,545 | 4,570 | 9,600 | 4,570 |
| 2024-06-28 | 4,530 | 4,545 | 4,475 | 4,540 | 6,100 | 4,540 |
| 2024-06-27 | 4,525 | 4,550 | 4,520 | 4,520 | 5,100 | 4,520 |
| 2024-06-26 | 4,530 | 4,530 | 4,500 | 4,520 | 2,500 | 4,520 |
| 2024-06-25 | 4,470 | 4,550 | 4,470 | 4,495 | 24,700 | 4,495 |
| 2024-06-24 | 4,455 | 4,490 | 4,455 | 4,465 | 5,700 | 4,465 |
| 2024-06-21 | 4,430 | 4,490 | 4,425 | 4,455 | 5,500 | 4,455 |
| 2024-06-20 | 4,420 | 4,430 | 4,420 | 4,430 | 900 | 4,430 |
| 2024-06-19 | 4,425 | 4,430 | 4,415 | 4,420 | 2,100 | 4,420 |
| 2024-06-18 | 4,390 | 4,435 | 4,390 | 4,425 | 4,000 | 4,425 |
| 2024-06-17 | 4,375 | 4,440 | 4,375 | 4,390 | 6,900 | 4,390 |
| 2024-06-14 | 4,365 | 4,405 | 4,365 | 4,375 | 4,900 | 4,375 |
| 2024-06-13 | 4,390 | 4,405 | 4,360 | 4,365 | 3,600 | 4,365 |
| 2024-06-12 | 4,440 | 4,440 | 4,400 | 4,405 | 2,700 | 4,405 |
| 2024-06-11 | 4,435 | 4,450 | 4,430 | 4,430 | 2,300 | 4,430 |
| 2024-06-10 | 4,440 | 4,445 | 4,410 | 4,435 | 2,800 | 4,435 |
| 2024-06-07 | 4,410 | 4,435 | 4,395 | 4,425 | 3,400 | 4,425 |
| 2024-06-06 | 4,470 | 4,470 | 4,375 | 4,410 | 8,500 | 4,410 |
| 2024-06-05 | 4,470 | 4,495 | 4,460 | 4,460 | 3,500 | 4,460 |
| 2024-06-04 | 4,445 | 4,500 | 4,445 | 4,470 | 5,700 | 4,470 |
| 2024-06-03 | 4,455 | 4,470 | 4,445 | 4,445 | 2,500 | 4,445 |
| 2024-05-31 | 4,480 | 4,490 | 4,455 | 4,455 | 7,500 | 4,455 |
| 2024-05-30 | 4,455 | 4,465 | 4,450 | 4,465 | 1,700 | 4,465 |
| 2024-05-29 | 4,450 | 4,470 | 4,445 | 4,450 | 2,200 | 4,450 |
| 2024-05-28 | 4,500 | 4,500 | 4,435 | 4,445 | 6,900 | 4,445 |
| 2024-05-27 | 4,460 | 4,505 | 4,430 | 4,500 | 11,600 | 4,500 |
| 2024-05-24 | 4,445 | 4,490 | 4,445 | 4,460 | 3,600 | 4,460 |
| 2024-05-23 | 4,500 | 4,500 | 4,400 | 4,445 | 10,300 | 4,445 |
| 2024-05-22 | 4,475 | 4,500 | 4,460 | 4,500 | 4,300 | 4,500 |
| 2024-05-21 | 4,480 | 4,505 | 4,460 | 4,475 | 13,200 | 4,475 |
| 2024-05-20 | 4,495 | 4,500 | 4,415 | 4,480 | 13,600 | 4,480 |
| 2024-05-17 | 4,500 | 4,530 | 4,485 | 4,500 | 3,400 | 4,500 |
| 2024-05-16 | 4,545 | 4,545 | 4,470 | 4,515 | 7,400 | 4,515 |
| 2024-05-15 | 4,550 | 4,555 | 4,530 | 4,555 | 1,600 | 4,555 |
| 2024-05-14 | 4,495 | 4,550 | 4,495 | 4,550 | 5,500 | 4,550 |
| 2024-05-13 | 4,475 | 4,525 | 4,375 | 4,525 | 18,600 | 4,525 |
| 2024-05-10 | 4,505 | 4,535 | 4,500 | 4,520 | 6,300 | 4,520 |
| 2024-05-09 | 4,490 | 4,510 | 4,465 | 4,505 | 2,900 | 4,505 |
| 2024-05-08 | 4,500 | 4,525 | 4,465 | 4,490 | 3,900 | 4,490 |
| 2024-05-07 | 4,500 | 4,520 | 4,465 | 4,520 | 5,800 | 4,520 |
| 2024-05-02 | 4,535 | 4,535 | 4,495 | 4,505 | 4,600 | 4,505 |
| 2024-05-01 | 4,535 | 4,535 | 4,525 | 4,535 | 3,900 | 4,535 |
| 2024-04-30 | 4,530 | 4,545 | 4,500 | 4,545 | 3,500 | 4,545 |
| 2024-04-26 | 4,490 | 4,540 | 4,490 | 4,530 | 3,500 | 4,530 |
| 2024-04-25 | 4,520 | 4,530 | 4,510 | 4,510 | 1,800 | 4,510 |
| 2024-04-24 | 4,530 | 4,535 | 4,490 | 4,520 | 4,300 | 4,520 |
| 2024-04-23 | 4,530 | 4,535 | 4,480 | 4,505 | 1,400 | 4,505 |
| 2024-04-22 | 4,510 | 4,530 | 4,480 | 4,530 | 3,700 | 4,530 |
| 2024-04-19 | 4,530 | 4,545 | 4,450 | 4,455 | 4,800 | 4,455 |
| 2024-04-18 | 4,515 | 4,545 | 4,500 | 4,535 | 4,800 | 4,535 |
| 2024-04-17 | 4,525 | 4,535 | 4,450 | 4,515 | 5,800 | 4,515 |
| 2024-04-16 | 4,525 | 4,530 | 4,505 | 4,525 | 2,800 | 4,525 |
| 2024-04-15 | 4,475 | 4,545 | 4,475 | 4,520 | 4,900 | 4,520 |
| 2024-04-12 | 4,490 | 4,560 | 4,470 | 4,520 | 35,700 | 4,520 |
| 2024-04-11 | 4,490 | 4,490 | 4,450 | 4,490 | 2,000 | 4,490 |
| 2024-04-10 | 4,515 | 4,525 | 4,490 | 4,495 | 4,800 | 4,495 |
| 2024-04-09 | 4,470 | 4,520 | 4,470 | 4,515 | 4,200 | 4,515 |
| 2024-04-08 | 4,465 | 4,520 | 4,465 | 4,465 | 7,700 | 4,465 |
| 2024-04-05 | 4,465 | 4,505 | 4,440 | 4,465 | 10,700 | 4,465 |
| 2024-04-04 | 4,435 | 4,520 | 4,410 | 4,455 | 18,100 | 4,455 |
| 2024-04-03 | 4,350 | 4,420 | 4,305 | 4,390 | 13,000 | 4,390 |
| 2024-04-02 | 4,400 | 4,415 | 4,345 | 4,390 | 11,700 | 4,390 |
| 2024-04-01 | 4,410 | 4,435 | 4,380 | 4,400 | 9,400 | 4,400 |
| 2024-03-29 | 4,400 | 4,435 | 4,400 | 4,410 | 4,800 | 4,410 |
| 2024-03-28 | 4,480 | 4,480 | 4,400 | 4,405 | 14,700 | 4,405 |
| 2024-03-27 | 4,480 | 4,535 | 4,480 | 4,520 | 14,000 | 4,520 |
| 2024-03-26 | 4,500 | 4,520 | 4,475 | 4,510 | 8,600 | 4,510 |
| 2024-03-25 | 4,470 | 4,520 | 4,440 | 4,500 | 11,300 | 4,500 |
| 2024-03-22 | 4,425 | 4,485 | 4,405 | 4,470 | 13,200 | 4,470 |
| 2024-03-21 | 4,375 | 4,425 | 4,350 | 4,425 | 11,200 | 4,425 |
| 2024-03-19 | 4,360 | 4,370 | 4,300 | 4,325 | 10,600 | 4,325 |
| 2024-03-18 | 4,380 | 4,390 | 4,330 | 4,355 | 7,100 | 4,355 |
| 2024-03-15 | 4,365 | 4,380 | 4,345 | 4,360 | 7,200 | 4,360 |
| 2024-03-14 | 4,340 | 4,370 | 4,330 | 4,340 | 6,100 | 4,340 |
| 2024-03-13 | 4,325 | 4,375 | 4,325 | 4,360 | 9,700 | 4,360 |
| 2024-03-12 | 4,315 | 4,370 | 4,300 | 4,355 | 9,200 | 4,355 |
| 2024-03-11 | 4,285 | 4,335 | 4,265 | 4,335 | 17,300 | 4,335 |
| 2024-03-08 | 4,295 | 4,320 | 4,270 | 4,320 | 10,500 | 4,320 |
| 2024-03-07 | 4,310 | 4,330 | 4,265 | 4,310 | 6,500 | 4,310 |
| 2024-03-06 | 4,305 | 4,335 | 4,305 | 4,310 | 3,900 | 4,310 |
| 2024-03-05 | 4,340 | 4,340 | 4,300 | 4,305 | 7,100 | 4,305 |
| 2024-03-04 | 4,380 | 4,395 | 4,320 | 4,330 | 8,500 | 4,330 |
| 2024-03-01 | 4,365 | 4,400 | 4,350 | 4,375 | 11,100 | 4,375 |
| 2024-02-29 | 4,345 | 4,430 | 4,335 | 4,430 | 6,600 | 4,430 |
| 2024-02-28 | 4,345 | 4,380 | 4,335 | 4,355 | 5,100 | 4,355 |
| 2024-02-27 | 4,360 | 4,370 | 4,340 | 4,340 | 3,700 | 4,340 |
| 2024-02-26 | 4,390 | 4,410 | 4,310 | 4,340 | 11,100 | 4,340 |
| 2024-02-22 | 4,440 | 4,460 | 4,385 | 4,385 | 8,600 | 4,385 |
| 2024-02-21 | 4,365 | 4,450 | 4,360 | 4,440 | 9,200 | 4,440 |
| 2024-02-20 | 4,400 | 4,435 | 4,375 | 4,375 | 6,000 | 4,375 |
| 2024-02-19 | 4,355 | 4,400 | 4,325 | 4,395 | 8,400 | 4,395 |
| 2024-02-16 | 4,260 | 4,340 | 4,260 | 4,305 | 12,800 | 4,305 |
| 2024-02-15 | 4,405 | 4,410 | 4,215 | 4,250 | 22,300 | 4,250 |
| 2024-02-14 | 4,495 | 4,495 | 4,355 | 4,385 | 11,500 | 4,385 |
| 2024-02-13 | 4,480 | 4,550 | 4,460 | 4,510 | 18,700 | 4,510 |
| 2024-02-09 | 4,325 | 4,450 | 4,320 | 4,415 | 30,000 | 4,415 |
| 2024-02-08 | 4,335 | 4,350 | 4,260 | 4,330 | 24,300 | 4,330 |
| 2024-02-07 | 4,320 | 4,340 | 4,285 | 4,320 | 12,800 | 4,320 |
| 2024-02-06 | 4,310 | 4,320 | 4,275 | 4,300 | 11,300 | 4,300 |
| 2024-02-05 | 4,400 | 4,420 | 4,265 | 4,310 | 38,500 | 4,310 |
| 2024-02-02 | 4,400 | 4,575 | 4,260 | 4,340 | 177,800 | 4,340 |
| 2024-02-01 | 4,275 | 4,280 | 4,220 | 4,255 | 24,100 | 4,255 |
| 2024-01-31 | 4,270 | 4,270 | 4,230 | 4,245 | 10,700 | 4,245 |
| 2024-01-30 | 4,280 | 4,285 | 4,245 | 4,270 | 14,500 | 4,270 |
| 2024-01-29 | 4,275 | 4,290 | 4,275 | 4,275 | 2,100 | 4,275 |
| 2024-01-26 | 4,275 | 4,290 | 4,265 | 4,275 | 3,300 | 4,275 |
| 2024-01-25 | 4,270 | 4,290 | 4,265 | 4,275 | 1,500 | 4,275 |
| 2024-01-24 | 4,285 | 4,295 | 4,260 | 4,260 | 4,200 | 4,260 |
| 2024-01-23 | 4,280 | 4,315 | 4,200 | 4,285 | 10,400 | 4,285 |
| 2024-01-22 | 4,300 | 4,300 | 4,250 | 4,275 | 5,200 | 4,275 |
| 2024-01-19 | 4,270 | 4,295 | 4,265 | 4,275 | 6,000 | 4,275 |
| 2024-01-18 | 4,245 | 4,280 | 4,235 | 4,270 | 10,400 | 4,270 |
| 2024-01-17 | 4,210 | 4,235 | 4,210 | 4,225 | 2,900 | 4,225 |
| 2024-01-16 | 4,175 | 4,225 | 4,175 | 4,210 | 6,900 | 4,210 |
| 2024-01-15 | 4,190 | 4,215 | 4,170 | 4,180 | 5,500 | 4,180 |
| 2024-01-12 | 4,200 | 4,245 | 4,190 | 4,190 | 13,200 | 4,190 |
| 2024-01-11 | 4,190 | 4,200 | 4,180 | 4,195 | 4,600 | 4,195 |
| 2024-01-10 | 4,185 | 4,200 | 4,180 | 4,190 | 4,100 | 4,190 |
| 2024-01-09 | 4,200 | 4,200 | 4,175 | 4,185 | 4,800 | 4,185 |
| 2024-01-05 | 4,165 | 4,180 | 4,150 | 4,175 | 3,800 | 4,175 |
| 2024-01-04 | 4,185 | 4,185 | 4,110 | 4,165 | 8,500 | 4,165 |
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
