3835 eBASE(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 670 | 670 | 659 | 668 | 65,700 | 668 |
| 2024-04-25 | 674 | 677 | 672 | 672 | 32,300 | 672 |
| 2024-04-24 | 679 | 686 | 679 | 682 | 47,200 | 682 |
| 2024-04-23 | 673 | 680 | 671 | 676 | 33,200 | 676 |
| 2024-04-22 | 674 | 680 | 671 | 675 | 46,100 | 675 |
| 2024-04-19 | 682 | 682 | 660 | 670 | 88,800 | 670 |
| 2024-04-18 | 672 | 692 | 672 | 687 | 68,700 | 687 |
| 2024-04-17 | 686 | 687 | 667 | 672 | 79,100 | 672 |
| 2024-04-16 | 686 | 692 | 675 | 682 | 103,400 | 682 |
| 2024-04-15 | 695 | 697 | 691 | 692 | 39,400 | 692 |
| 2024-04-12 | 709 | 713 | 701 | 702 | 33,100 | 702 |
| 2024-04-11 | 700 | 708 | 698 | 703 | 64,000 | 703 |
| 2024-04-10 | 719 | 722 | 708 | 708 | 71,400 | 708 |
| 2024-04-09 | 726 | 731 | 714 | 722 | 153,300 | 722 |
| 2024-04-08 | 702 | 709 | 698 | 708 | 72,500 | 708 |
| 2024-04-05 | 701 | 706 | 695 | 702 | 56,300 | 702 |
| 2024-04-04 | 713 | 713 | 704 | 705 | 62,700 | 705 |
| 2024-04-03 | 702 | 718 | 700 | 711 | 90,100 | 711 |
| 2024-04-02 | 720 | 720 | 707 | 708 | 75,800 | 708 |
| 2024-04-01 | 738 | 738 | 721 | 722 | 53,500 | 722 |
| 2024-03-29 | 724 | 734 | 721 | 734 | 29,900 | 734 |
| 2024-03-28 | 735 | 742 | 722 | 722 | 124,600 | 722 |
| 2024-03-27 | 745 | 748 | 738 | 742 | 130,700 | 742 |
| 2024-03-26 | 744 | 744 | 736 | 741 | 57,100 | 741 |
| 2024-03-25 | 752 | 755 | 740 | 740 | 60,300 | 740 |
| 2024-03-22 | 762 | 762 | 747 | 754 | 75,100 | 754 |
| 2024-03-21 | 770 | 770 | 752 | 754 | 102,500 | 754 |
| 2024-03-19 | 755 | 760 | 747 | 760 | 54,700 | 760 |
| 2024-03-18 | 751 | 756 | 741 | 752 | 122,300 | 752 |
| 2024-03-15 | 752 | 752 | 731 | 736 | 102,700 | 736 |
| 2024-03-14 | 745 | 746 | 728 | 737 | 118,100 | 737 |
| 2024-03-13 | 763 | 764 | 745 | 751 | 63,300 | 751 |
| 2024-03-12 | 742 | 762 | 732 | 761 | 82,000 | 761 |
| 2024-03-11 | 742 | 751 | 734 | 742 | 87,200 | 742 |
| 2024-03-08 | 741 | 762 | 741 | 753 | 88,900 | 753 |
| 2024-03-07 | 767 | 769 | 748 | 752 | 59,200 | 752 |
| 2024-03-06 | 752 | 762 | 746 | 756 | 58,400 | 756 |
| 2024-03-05 | 763 | 763 | 747 | 753 | 68,000 | 753 |
| 2024-03-04 | 790 | 790 | 759 | 764 | 118,700 | 764 |
| 2024-03-01 | 816 | 819 | 793 | 794 | 160,000 | 794 |
| 2024-02-29 | 779 | 817 | 779 | 801 | 199,600 | 801 |
| 2024-02-28 | 767 | 787 | 766 | 774 | 259,200 | 774 |
| 2024-02-27 | 746 | 751 | 741 | 746 | 53,500 | 746 |
| 2024-02-26 | 747 | 766 | 745 | 750 | 75,400 | 750 |
| 2024-02-22 | 742 | 750 | 741 | 745 | 51,300 | 745 |
| 2024-02-21 | 739 | 747 | 730 | 739 | 44,400 | 739 |
| 2024-02-20 | 738 | 749 | 738 | 739 | 46,100 | 739 |
| 2024-02-19 | 727 | 737 | 722 | 735 | 97,000 | 735 |
| 2024-02-16 | 725 | 730 | 720 | 727 | 85,600 | 727 |
| 2024-02-15 | 718 | 728 | 710 | 716 | 64,700 | 716 |
| 2024-02-14 | 724 | 728 | 717 | 718 | 54,100 | 718 |
| 2024-02-13 | 723 | 736 | 722 | 729 | 74,200 | 729 |
| 2024-02-09 | 753 | 753 | 724 | 724 | 103,900 | 724 |
| 2024-02-08 | 720 | 763 | 720 | 758 | 284,500 | 758 |
| 2024-02-07 | 742 | 742 | 704 | 711 | 233,800 | 711 |
| 2024-02-06 | 760 | 762 | 749 | 749 | 60,300 | 749 |
| 2024-02-05 | 763 | 765 | 751 | 760 | 87,100 | 760 |
| 2024-02-02 | 760 | 771 | 756 | 760 | 116,700 | 760 |
| 2024-02-01 | 726 | 754 | 723 | 745 | 216,500 | 745 |
| 2024-01-31 | 721 | 726 | 709 | 726 | 120,800 | 726 |
| 2024-01-30 | 712 | 721 | 707 | 716 | 61,600 | 716 |
| 2024-01-29 | 725 | 725 | 710 | 713 | 55,200 | 713 |
| 2024-01-26 | 727 | 731 | 720 | 720 | 40,000 | 720 |
| 2024-01-25 | 724 | 730 | 721 | 727 | 40,800 | 727 |
| 2024-01-24 | 734 | 735 | 725 | 727 | 51,800 | 727 |
| 2024-01-23 | 742 | 746 | 733 | 737 | 47,100 | 737 |
| 2024-01-22 | 730 | 745 | 729 | 742 | 28,700 | 742 |
| 2024-01-19 | 730 | 735 | 728 | 731 | 25,800 | 731 |
| 2024-01-18 | 730 | 732 | 725 | 728 | 32,800 | 728 |
| 2024-01-17 | 742 | 746 | 730 | 730 | 47,600 | 730 |
| 2024-01-16 | 760 | 760 | 738 | 742 | 74,500 | 742 |
| 2024-01-15 | 755 | 765 | 753 | 764 | 27,000 | 764 |
| 2024-01-12 | 771 | 773 | 757 | 759 | 33,300 | 759 |
| 2024-01-11 | 779 | 781 | 765 | 771 | 46,600 | 771 |
| 2024-01-10 | 757 | 773 | 755 | 772 | 50,600 | 772 |
| 2024-01-09 | 759 | 766 | 750 | 755 | 46,600 | 755 |
| 2024-01-05 | 776 | 778 | 751 | 754 | 56,000 | 754 |
| 2024-01-04 | 775 | 775 | 751 | 771 | 78,100 | 771 |
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
