3835 eBASE(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 | 510 | 513 | 493 | 502 | 148,400 | 502 |
| 2025-04-03 | 521 | 524 | 505 | 517 | 387,500 | 517 |
| 2025-04-02 | 548 | 548 | 538 | 541 | 56,700 | 541 |
| 2025-04-01 | 549 | 549 | 540 | 540 | 127,200 | 540 |
| 2025-03-31 | 551 | 551 | 537 | 543 | 110,800 | 543 |
| 2025-03-28 | 570 | 571 | 559 | 561 | 90,300 | 561 |
| 2025-03-27 | 570 | 576 | 566 | 575 | 76,800 | 575 |
| 2025-03-26 | 570 | 574 | 565 | 573 | 62,600 | 573 |
| 2025-03-25 | 572 | 572 | 563 | 564 | 48,400 | 564 |
| 2025-03-24 | 575 | 578 | 566 | 566 | 37,000 | 566 |
| 2025-03-21 | 570 | 571 | 563 | 571 | 64,800 | 571 |
| 2025-03-19 | 572 | 580 | 572 | 574 | 41,500 | 574 |
| 2025-03-18 | 572 | 577 | 568 | 572 | 56,200 | 572 |
| 2025-03-17 | 565 | 572 | 565 | 571 | 24,800 | 571 |
| 2025-03-14 | 560 | 570 | 560 | 565 | 64,100 | 565 |
| 2025-03-13 | 558 | 564 | 556 | 558 | 35,900 | 558 |
| 2025-03-12 | 554 | 558 | 553 | 558 | 46,800 | 558 |
| 2025-03-11 | 551 | 555 | 541 | 555 | 105,900 | 555 |
| 2025-03-10 | 558 | 558 | 550 | 556 | 89,700 | 556 |
| 2025-03-07 | 570 | 572 | 561 | 561 | 48,100 | 561 |
| 2025-03-06 | 574 | 579 | 574 | 577 | 42,600 | 577 |
| 2025-03-05 | 568 | 575 | 565 | 568 | 78,300 | 568 |
| 2025-03-04 | 569 | 570 | 561 | 565 | 34,900 | 565 |
| 2025-03-03 | 560 | 568 | 560 | 568 | 74,200 | 568 |
| 2025-02-28 | 562 | 562 | 550 | 550 | 128,100 | 550 |
| 2025-02-27 | 568 | 570 | 562 | 567 | 82,900 | 567 |
| 2025-02-26 | 575 | 575 | 561 | 567 | 72,300 | 567 |
| 2025-02-25 | 578 | 582 | 563 | 577 | 134,200 | 577 |
| 2025-02-21 | 595 | 595 | 578 | 579 | 96,800 | 579 |
| 2025-02-20 | 590 | 606 | 590 | 597 | 83,000 | 597 |
| 2025-02-19 | 590 | 599 | 586 | 598 | 70,600 | 598 |
| 2025-02-18 | 591 | 597 | 580 | 590 | 92,300 | 590 |
| 2025-02-17 | 600 | 601 | 584 | 585 | 108,300 | 585 |
| 2025-02-14 | 610 | 614 | 600 | 600 | 70,200 | 600 |
| 2025-02-13 | 604 | 610 | 603 | 606 | 95,400 | 606 |
| 2025-02-12 | 614 | 615 | 600 | 602 | 65,400 | 602 |
| 2025-02-10 | 604 | 619 | 603 | 613 | 76,000 | 613 |
| 2025-02-07 | 599 | 615 | 599 | 604 | 49,500 | 604 |
| 2025-02-06 | 605 | 611 | 597 | 599 | 76,300 | 599 |
| 2025-02-05 | 610 | 614 | 605 | 605 | 34,100 | 605 |
| 2025-02-04 | 602 | 618 | 602 | 605 | 114,700 | 605 |
| 2025-02-03 | 607 | 607 | 585 | 592 | 272,900 | 592 |
| 2025-01-31 | 626 | 631 | 620 | 628 | 52,300 | 628 |
| 2025-01-30 | 631 | 631 | 621 | 627 | 57,900 | 627 |
| 2025-01-29 | 630 | 639 | 630 | 633 | 86,800 | 633 |
| 2025-01-28 | 611 | 630 | 611 | 630 | 86,100 | 630 |
| 2025-01-27 | 616 | 619 | 609 | 611 | 83,800 | 611 |
| 2025-01-24 | 613 | 615 | 607 | 615 | 83,900 | 615 |
| 2025-01-23 | 613 | 616 | 610 | 612 | 62,800 | 612 |
| 2025-01-22 | 613 | 617 | 608 | 615 | 64,100 | 615 |
| 2025-01-21 | 615 | 616 | 607 | 612 | 111,800 | 612 |
| 2025-01-20 | 613 | 617 | 611 | 613 | 26,200 | 613 |
| 2025-01-17 | 611 | 614 | 606 | 610 | 57,700 | 610 |
| 2025-01-16 | 621 | 624 | 615 | 615 | 52,100 | 615 |
| 2025-01-15 | 632 | 633 | 619 | 620 | 87,900 | 620 |
| 2025-01-14 | 635 | 639 | 624 | 626 | 76,000 | 626 |
| 2025-01-10 | 640 | 643 | 636 | 636 | 38,700 | 636 |
| 2025-01-09 | 651 | 651 | 643 | 643 | 48,300 | 643 |
| 2025-01-08 | 659 | 663 | 653 | 655 | 49,500 | 655 |
| 2025-01-07 | 661 | 667 | 655 | 667 | 47,100 | 667 |
| 2025-01-06 | 675 | 676 | 657 | 657 | 75,000 | 657 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-09-27]1株→2株 [2013-03-27]1株→400株