3835 eBASE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	782	782	761	762	85,800	762
2023-06-08	796	798	765	767	98,500	767
2023-06-07	805	811	793	800	98,000	800
2023-06-06	790	801	790	792	62,800	792
2023-06-05	805	807	788	795	80,000	795
2023-06-02	783	794	778	792	71,700	792
2023-06-01	775	793	772	786	87,600	786
2023-05-31	801	805	776	776	167,500	776
2023-05-30	775	799	775	799	188,000	799
2023-05-29	741	778	732	768	216,100	768
2023-05-26	724	725	712	715	59,800	715
2023-05-25	745	745	723	724	94,400	724
2023-05-24	755	763	746	749	54,100	749
2023-05-23	756	782	752	766	168,000	766
2023-05-22	724	755	723	754	149,500	754
2023-05-19	724	730	713	723	68,900	723
2023-05-18	734	734	717	727	74,100	727
2023-05-17	739	742	724	726	51,000	726
2023-05-16	729	735	723	735	98,100	735
2023-05-15	744	756	691	721	179,400	721
2023-05-12	741	753	732	742	166,100	742
2023-05-11	721	739	721	735	69,000	735
2023-05-10	725	730	714	715	47,100	715
2023-05-09	710	724	708	722	70,100	722
2023-05-08	701	710	695	704	79,800	704
2023-05-02	694	697	685	695	63,400	695
2023-05-01	685	689	679	688	54,900	688
2023-04-28	671	684	669	684	46,900	684
2023-04-27	665	669	661	667	45,200	667
2023-04-26	673	673	658	665	40,900	665
2023-04-25	677	683	676	679	40,200	679
2023-04-24	666	676	666	671	28,000	671
2023-04-21	671	671	662	664	31,900	664
2023-04-20	662	674	657	667	34,200	667
2023-04-19	680	683	665	669	52,100	669
2023-04-18	677	690	676	690	50,100	690
2023-04-17	680	680	669	675	38,100	675
2023-04-14	671	680	671	680	39,000	680
2023-04-13	658	673	653	671	38,100	671
2023-04-12	652	666	650	663	36,600	663
2023-04-11	645	658	645	651	44,400	651
2023-04-10	657	657	643	647	66,900	647
2023-04-07	662	667	655	657	51,700	657
2023-04-06	667	669	655	656	65,000	656
2023-04-05	681	688	675	677	57,100	677
2023-04-04	701	702	687	691	87,200	691
2023-04-03	694	709	692	704	84,400	704
2023-03-31	690	690	675	686	55,900	686
2023-03-30	670	685	670	683	107,300	683
2023-03-29	669	674	663	672	142,200	672
2023-03-28	677	677	661	669	80,100	669
2023-03-27	676	684	674	677	102,900	677
2023-03-24	664	670	655	668	117,200	668
2023-03-23	652	666	644	666	58,700	666
2023-03-22	657	664	652	660	66,300	660
2023-03-20	665	670	633	637	144,200	637
2023-03-17	638	673	638	672	223,000	672
2023-03-16	629	637	628	637	90,200	637
2023-03-15	654	660	648	651	74,200	651
2023-03-14	652	656	631	639	120,300	639
2023-03-13	672	672	650	662	107,400	662
2023-03-10	693	697	680	681	197,900	681
2023-03-09	725	725	700	703	113,200	703
2023-03-08	684	722	680	719	159,300	719
2023-03-07	682	689	672	686	83,100	686
2023-03-06	685	687	674	682	110,400	682
2023-03-03	660	678	660	678	207,700	678
2023-03-02	660	660	651	657	67,900	657
2023-03-01	665	671	658	663	44,800	663
2023-02-28	648	670	648	670	81,300	670
2023-02-27	647	654	640	641	56,500	641
2023-02-24	646	655	640	655	63,100	655
2023-02-22	641	651	637	645	50,400	645
2023-02-21	664	664	647	647	47,100	647
2023-02-20	652	665	647	662	68,300	662
2023-02-17	641	652	639	650	56,800	650
2023-02-16	649	658	645	647	57,000	647
2023-02-15	656	656	644	646	53,100	646
2023-02-14	655	672	647	661	75,100	661
2023-02-13	657	657	645	645	94,300	645
2023-02-10	666	667	655	657	88,700	657
2023-02-09	664	677	662	676	52,200	676
2023-02-08	660	672	660	671	82,100	671
2023-02-07	670	676	651	660	166,600	660
2023-02-06	689	690	667	673	270,900	673
2023-02-03	659	681	657	680	488,300	680
2023-02-02	618	652	608	649	455,300	649
2023-02-01	571	613	571	592	233,300	592
2023-01-31	571	573	560	563	110,200	563
2023-01-30	580	580	568	570	128,300	570
2023-01-27	584	590	577	580	83,500	580
2023-01-26	589	590	584	587	37,300	587
2023-01-25	585	590	582	588	40,000	588
2023-01-24	577	587	572	585	122,400	585
2023-01-23	582	582	575	577	30,700	577
2023-01-20	578	583	573	574	26,000	574
2023-01-19	574	586	570	581	65,000	581
2023-01-18	562	576	558	573	45,900	573
2023-01-17	557	563	551	561	36,800	561
2023-01-16	552	561	550	552	54,500	552
2023-01-13	563	574	559	560	70,900	560
2023-01-12	574	580	562	571	57,300	571
2023-01-11	565	575	565	572	33,700	572
2023-01-10	559	568	558	558	61,500	558
2023-01-06	545	556	541	554	59,700	554
2023-01-05	545	558	545	552	54,700	552
2023-01-04	556	556	544	544	93,600	544

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