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
2023-12-29	782	785	776	782	39,700	782
2023-12-28	772	780	764	779	46,200	779
2023-12-27	764	773	756	773	78,800	773
2023-12-26	755	766	753	760	47,600	760
2023-12-25	763	765	753	758	40,000	758
2023-12-22	755	768	754	761	40,300	761
2023-12-21	742	751	737	749	60,300	749
2023-12-20	746	756	744	748	84,900	748
2023-12-19	744	753	739	743	99,500	743
2023-12-18	754	754	729	746	93,500	746
2023-12-15	760	767	754	759	67,900	759
2023-12-14	786	786	749	755	108,200	755
2023-12-13	786	790	772	773	71,200	773
2023-12-12	798	800	783	786	28,500	786
2023-12-11	782	795	782	789	53,200	789
2023-12-08	791	797	777	782	68,900	782
2023-12-07	801	805	793	793	60,500	793
2023-12-06	789	817	789	816	43,800	816
2023-12-05	815	823	789	789	108,000	789
2023-12-04	826	826	813	816	62,400	816
2023-12-01	811	833	806	833	165,200	833
2023-11-30	802	812	796	806	43,300	806
2023-11-29	791	809	791	802	95,500	802
2023-11-28	785	796	783	791	87,200	791
2023-11-27	789	800	781	784	67,400	784
2023-11-24	785	791	778	781	38,700	781
2023-11-22	787	800	781	784	61,600	784
2023-11-21	772	792	772	787	205,500	787
2023-11-20	775	782	768	768	59,300	768
2023-11-17	762	773	760	772	71,600	772
2023-11-16	760	769	753	762	186,100	762
2023-11-15	770	779	759	760	171,300	760
2023-11-14	760	763	754	760	118,500	760
2023-11-13	759	767	748	749	64,800	749
2023-11-10	750	764	743	756	170,100	756
2023-11-09	745	749	730	748	38,000	748
2023-11-08	741	749	733	746	59,800	746
2023-11-07	740	742	730	736	45,300	736
2023-11-06	727	746	724	742	131,900	742
2023-11-02	713	722	705	719	88,900	719
2023-11-01	725	731	692	706	237,500	706
2023-10-31	629	645	623	645	55,900	645
2023-10-30	637	640	629	630	54,800	630
2023-10-27	631	643	624	643	34,700	643
2023-10-26	638	640	625	625	63,700	625
2023-10-25	638	641	635	638	42,300	638
2023-10-24	630	645	617	643	75,400	643
2023-10-23	643	646	623	623	148,200	623
2023-10-20	645	655	636	652	92,700	652
2023-10-19	653	658	646	646	41,200	646
2023-10-18	670	671	653	663	39,200	663
2023-10-17	663	670	661	664	30,000	664
2023-10-16	661	672	659	661	83,200	661
2023-10-13	676	676	651	651	119,500	651
2023-10-12	661	674	658	673	43,200	673
2023-10-11	665	667	649	662	71,400	662
2023-10-10	663	666	655	663	54,700	663
2023-10-06	657	661	651	658	38,100	658
2023-10-05	647	656	646	656	48,300	656
2023-10-04	640	656	637	643	139,400	643
2023-10-03	650	656	648	650	169,400	650
2023-10-02	665	670	652	652	66,000	652
2023-09-29	668	669	658	659	37,000	659
2023-09-28	677	680	657	664	63,400	664
2023-09-27	652	677	652	676	62,800	676
2023-09-26	672	672	658	659	46,700	659
2023-09-25	663	672	662	670	42,100	670
2023-09-22	646	664	645	658	63,500	658
2023-09-21	662	663	652	652	55,500	652
2023-09-20	675	679	663	664	84,200	664
2023-09-19	691	692	676	681	100,600	681
2023-09-15	687	700	683	696	77,900	696
2023-09-14	690	694	684	689	53,900	689
2023-09-13	695	696	686	686	59,300	686
2023-09-12	693	698	689	691	39,900	691
2023-09-11	695	703	686	689	56,800	689
2023-09-08	698	705	689	693	89,300	693
2023-09-07	713	714	705	705	67,200	705
2023-09-06	720	722	711	714	57,300	714
2023-09-05	714	720	711	720	39,800	720
2023-09-04	714	717	708	716	43,100	716
2023-09-01	705	715	703	714	35,800	714
2023-08-31	714	715	702	704	83,800	704
2023-08-30	714	716	705	712	37,200	712
2023-08-29	697	710	697	709	22,900	709
2023-08-28	693	698	691	695	42,000	695
2023-08-25	674	690	673	688	21,400	688
2023-08-24	689	691	683	683	36,200	683
2023-08-23	670	689	670	689	44,400	689
2023-08-22	682	682	670	673	46,800	673
2023-08-21	670	684	669	678	98,600	678
2023-08-18	675	679	661	663	159,000	663
2023-08-17	690	691	675	682	89,100	682
2023-08-16	696	700	692	693	48,700	693
2023-08-15	704	704	695	699	53,500	699
2023-08-14	700	711	695	695	81,300	695
2023-08-10	704	709	694	709	70,600	709
2023-08-09	700	706	691	705	81,700	705
2023-08-08	722	722	706	707	71,800	707
2023-08-07	715	720	709	720	68,100	720
2023-08-04	712	720	710	715	99,100	715
2023-08-03	728	740	716	718	127,600	718
2023-08-02	757	765	729	731	179,600	731
2023-08-01	751	782	751	765	308,300	765
2023-07-31	730	730	716	723	61,400	723
2023-07-28	710	719	701	716	87,900	716
2023-07-27	715	716	711	715	35,200	715
2023-07-26	719	723	715	720	49,100	720
2023-07-25	723	723	709	716	55,500	716
2023-07-24	712	725	712	723	40,200	723
2023-07-21	717	720	709	710	58,500	710
2023-07-20	728	730	715	719	54,700	719
2023-07-19	726	727	718	723	105,300	723
2023-07-18	714	722	712	718	51,700	718
2023-07-14	721	722	712	714	70,800	714
2023-07-13	704	721	704	719	96,800	719
2023-07-12	720	720	699	701	97,200	701
2023-07-11	720	721	709	713	99,700	713
2023-07-10	724	726	712	713	145,700	713
2023-07-07	715	730	712	723	80,400	723
2023-07-06	727	733	718	723	122,300	723
2023-07-05	750	751	734	735	123,900	735
2023-07-04	758	762	751	758	68,100	758
2023-07-03	767	780	761	762	45,700	762
2023-06-30	771	776	754	760	60,000	760
2023-06-29	762	775	757	770	62,100	770
2023-06-28	751	762	747	762	91,500	762
2023-06-27	766	766	738	743	109,700	743
2023-06-26	800	800	764	770	79,900	770
2023-06-23	817	821	789	800	93,600	800
2023-06-22	820	820	808	813	46,900	813
2023-06-21	832	842	821	822	74,600	822
2023-06-20	828	836	817	831	69,300	831
2023-06-19	827	830	818	830	77,000	830
2023-06-16	790	834	790	834	199,000	834
2023-06-15	776	789	775	785	51,000	785
2023-06-14	781	785	771	779	59,200	779
2023-06-13	788	796	781	781	65,800	781
2023-06-12	768	782	768	781	58,100	781
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30