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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 666 | 671 | 664 | 670 | 47,600 | 670 |
| 2024-12-27 | 650 | 665 | 649 | 665 | 72,700 | 665 |
| 2024-12-26 | 630 | 648 | 630 | 648 | 148,700 | 648 |
| 2024-12-25 | 647 | 649 | 630 | 639 | 106,300 | 639 |
| 2024-12-24 | 645 | 646 | 636 | 643 | 132,800 | 643 |
| 2024-12-23 | 637 | 647 | 637 | 642 | 51,100 | 642 |
| 2024-12-20 | 642 | 646 | 636 | 636 | 34,400 | 636 |
| 2024-12-19 | 635 | 646 | 635 | 642 | 53,900 | 642 |
| 2024-12-18 | 650 | 650 | 643 | 643 | 18,600 | 643 |
| 2024-12-17 | 645 | 653 | 644 | 649 | 59,200 | 649 |
| 2024-12-16 | 648 | 648 | 641 | 643 | 46,200 | 643 |
| 2024-12-13 | 648 | 655 | 641 | 650 | 61,400 | 650 |
| 2024-12-12 | 653 | 659 | 652 | 657 | 43,800 | 657 |
| 2024-12-11 | 651 | 651 | 643 | 649 | 66,400 | 649 |
| 2024-12-10 | 662 | 665 | 655 | 655 | 47,200 | 655 |
| 2024-12-09 | 663 | 667 | 660 | 662 | 44,100 | 662 |
| 2024-12-06 | 673 | 674 | 661 | 662 | 38,200 | 662 |
| 2024-12-05 | 666 | 676 | 665 | 673 | 43,000 | 673 |
| 2024-12-04 | 684 | 691 | 665 | 665 | 74,000 | 665 |
| 2024-12-03 | 685 | 691 | 681 | 681 | 58,400 | 681 |
| 2024-12-02 | 679 | 685 | 672 | 681 | 98,100 | 681 |
| 2024-11-29 | 677 | 687 | 677 | 680 | 108,300 | 680 |
| 2024-11-28 | 660 | 675 | 655 | 672 | 124,000 | 672 |
| 2024-11-27 | 681 | 681 | 662 | 666 | 195,200 | 666 |
| 2024-11-26 | 679 | 685 | 673 | 681 | 90,300 | 681 |
| 2024-11-25 | 682 | 688 | 677 | 682 | 118,000 | 682 |
| 2024-11-22 | 670 | 676 | 669 | 672 | 98,500 | 672 |
| 2024-11-21 | 664 | 673 | 664 | 666 | 95,600 | 666 |
| 2024-11-20 | 667 | 672 | 660 | 662 | 41,700 | 662 |
| 2024-11-19 | 660 | 674 | 660 | 666 | 36,500 | 666 |
| 2024-11-18 | 653 | 663 | 647 | 655 | 36,600 | 655 |
| 2024-11-15 | 670 | 670 | 652 | 653 | 59,600 | 653 |
| 2024-11-14 | 684 | 684 | 676 | 678 | 27,900 | 678 |
| 2024-11-13 | 682 | 687 | 679 | 680 | 38,000 | 680 |
| 2024-11-12 | 683 | 696 | 678 | 681 | 36,200 | 681 |
| 2024-11-11 | 688 | 689 | 679 | 681 | 39,200 | 681 |
| 2024-11-08 | 676 | 688 | 676 | 686 | 61,900 | 686 |
| 2024-11-07 | 666 | 678 | 661 | 666 | 66,700 | 666 |
| 2024-11-06 | 666 | 677 | 663 | 665 | 149,100 | 665 |
| 2024-11-05 | 669 | 672 | 648 | 659 | 62,300 | 659 |
| 2024-11-01 | 639 | 668 | 639 | 660 | 165,400 | 660 |
| 2024-10-31 | 646 | 654 | 635 | 649 | 81,100 | 649 |
| 2024-10-30 | 647 | 650 | 640 | 641 | 99,400 | 641 |
| 2024-10-29 | 637 | 648 | 636 | 643 | 48,000 | 643 |
| 2024-10-28 | 617 | 635 | 617 | 633 | 41,700 | 633 |
| 2024-10-25 | 632 | 632 | 612 | 613 | 60,900 | 613 |
| 2024-10-24 | 621 | 636 | 612 | 630 | 103,600 | 630 |
| 2024-10-23 | 629 | 638 | 620 | 627 | 108,200 | 627 |
| 2024-10-22 | 660 | 660 | 634 | 638 | 92,300 | 638 |
| 2024-10-21 | 655 | 664 | 652 | 662 | 73,500 | 662 |
| 2024-10-18 | 644 | 659 | 643 | 658 | 88,500 | 658 |
| 2024-10-17 | 638 | 644 | 637 | 642 | 22,400 | 642 |
| 2024-10-16 | 639 | 646 | 638 | 638 | 23,900 | 638 |
| 2024-10-15 | 637 | 646 | 633 | 644 | 55,800 | 644 |
| 2024-10-11 | 633 | 636 | 630 | 633 | 26,000 | 633 |
| 2024-10-10 | 642 | 642 | 630 | 633 | 20,600 | 633 |
| 2024-10-09 | 641 | 644 | 634 | 636 | 23,600 | 636 |
| 2024-10-08 | 643 | 643 | 630 | 632 | 46,300 | 632 |
| 2024-10-07 | 637 | 654 | 636 | 648 | 104,900 | 648 |
| 2024-10-04 | 625 | 640 | 625 | 631 | 53,700 | 631 |
| 2024-10-03 | 620 | 630 | 620 | 628 | 48,700 | 628 |
| 2024-10-02 | 620 | 620 | 612 | 612 | 57,300 | 612 |
| 2024-10-01 | 618 | 622 | 611 | 620 | 56,700 | 620 |
| 2024-09-30 | 601 | 622 | 601 | 617 | 106,300 | 617 |
| 2024-09-27 | 644 | 645 | 636 | 639 | 47,400 | 639 |
| 2024-09-26 | 635 | 642 | 631 | 641 | 69,800 | 641 |
| 2024-09-25 | 629 | 633 | 627 | 631 | 36,000 | 631 |
| 2024-09-24 | 638 | 639 | 630 | 631 | 59,500 | 631 |
| 2024-09-20 | 633 | 634 | 627 | 629 | 39,800 | 629 |
| 2024-09-19 | 624 | 635 | 624 | 628 | 38,200 | 628 |
| 2024-09-18 | 616 | 621 | 614 | 621 | 38,100 | 621 |
| 2024-09-17 | 615 | 625 | 605 | 615 | 64,300 | 615 |
| 2024-09-13 | 609 | 614 | 600 | 605 | 84,400 | 605 |
| 2024-09-12 | 588 | 608 | 588 | 608 | 94,300 | 608 |
| 2024-09-11 | 584 | 590 | 573 | 580 | 67,000 | 580 |
| 2024-09-10 | 604 | 604 | 579 | 583 | 157,100 | 583 |
| 2024-09-09 | 597 | 607 | 586 | 602 | 116,800 | 602 |
| 2024-09-06 | 613 | 622 | 600 | 607 | 71,200 | 607 |
| 2024-09-05 | 605 | 625 | 605 | 612 | 70,100 | 612 |
| 2024-09-04 | 614 | 620 | 607 | 611 | 48,600 | 611 |
| 2024-09-03 | 613 | 624 | 613 | 624 | 34,200 | 624 |
| 2024-09-02 | 618 | 621 | 601 | 609 | 46,900 | 609 |
| 2024-08-30 | 606 | 617 | 606 | 613 | 33,100 | 613 |
| 2024-08-29 | 596 | 608 | 595 | 606 | 49,000 | 606 |
| 2024-08-28 | 600 | 602 | 590 | 599 | 106,900 | 599 |
| 2024-08-27 | 604 | 611 | 597 | 604 | 57,000 | 604 |
| 2024-08-26 | 600 | 609 | 600 | 604 | 39,800 | 604 |
| 2024-08-23 | 605 | 605 | 596 | 600 | 52,400 | 600 |
| 2024-08-22 | 600 | 612 | 600 | 609 | 41,800 | 609 |
| 2024-08-21 | 588 | 600 | 585 | 597 | 55,400 | 597 |
| 2024-08-20 | 592 | 596 | 589 | 595 | 51,800 | 595 |
| 2024-08-19 | 595 | 596 | 577 | 582 | 65,800 | 582 |
| 2024-08-16 | 580 | 598 | 580 | 598 | 93,100 | 598 |
| 2024-08-15 | 572 | 575 | 566 | 567 | 96,600 | 567 |
| 2024-08-14 | 581 | 583 | 567 | 569 | 100,000 | 569 |
| 2024-08-13 | 572 | 581 | 568 | 579 | 51,500 | 579 |
| 2024-08-09 | 566 | 574 | 557 | 569 | 123,300 | 569 |
| 2024-08-08 | 557 | 575 | 548 | 556 | 84,700 | 556 |
| 2024-08-07 | 550 | 574 | 541 | 563 | 119,100 | 563 |
| 2024-08-06 | 555 | 563 | 538 | 551 | 269,600 | 551 |
| 2024-08-05 | 560 | 573 | 505 | 525 | 527,800 | 525 |
| 2024-08-02 | 620 | 621 | 583 | 583 | 280,900 | 583 |
| 2024-08-01 | 647 | 648 | 631 | 634 | 196,300 | 634 |
| 2024-07-31 | 652 | 667 | 642 | 667 | 130,100 | 667 |
| 2024-07-30 | 661 | 663 | 653 | 658 | 135,300 | 658 |
| 2024-07-29 | 663 | 673 | 658 | 671 | 84,000 | 671 |
| 2024-07-26 | 669 | 669 | 658 | 658 | 92,200 | 658 |
| 2024-07-25 | 667 | 672 | 660 | 660 | 158,200 | 660 |
| 2024-07-24 | 672 | 680 | 671 | 672 | 44,900 | 672 |
| 2024-07-23 | 675 | 681 | 672 | 674 | 31,400 | 674 |
| 2024-07-22 | 690 | 693 | 672 | 673 | 84,300 | 673 |
| 2024-07-19 | 703 | 707 | 690 | 691 | 63,000 | 691 |
| 2024-07-18 | 709 | 714 | 705 | 707 | 51,500 | 707 |
| 2024-07-17 | 723 | 723 | 715 | 718 | 28,300 | 718 |
| 2024-07-16 | 724 | 725 | 716 | 716 | 34,600 | 716 |
| 2024-07-12 | 711 | 729 | 710 | 722 | 105,800 | 722 |
| 2024-07-11 | 723 | 723 | 709 | 714 | 36,200 | 714 |
| 2024-07-10 | 717 | 719 | 706 | 710 | 53,300 | 710 |
| 2024-07-09 | 726 | 727 | 716 | 719 | 32,300 | 719 |
| 2024-07-08 | 733 | 735 | 719 | 721 | 36,900 | 721 |
| 2024-07-05 | 718 | 730 | 718 | 726 | 57,800 | 726 |
| 2024-07-04 | 712 | 714 | 706 | 710 | 26,700 | 710 |
| 2024-07-03 | 708 | 718 | 708 | 713 | 32,100 | 713 |
| 2024-07-02 | 710 | 714 | 703 | 708 | 55,100 | 708 |
| 2024-07-01 | 726 | 726 | 710 | 712 | 36,500 | 712 |
| 2024-06-28 | 738 | 738 | 716 | 723 | 47,100 | 723 |
| 2024-06-27 | 734 | 738 | 727 | 734 | 58,900 | 734 |
| 2024-06-26 | 720 | 735 | 715 | 734 | 70,400 | 734 |
| 2024-06-25 | 705 | 715 | 705 | 715 | 54,500 | 715 |
| 2024-06-24 | 693 | 701 | 693 | 701 | 41,200 | 701 |
| 2024-06-21 | 710 | 711 | 698 | 699 | 47,600 | 699 |
| 2024-06-20 | 700 | 712 | 690 | 706 | 143,100 | 706 |
| 2024-06-19 | 708 | 711 | 690 | 698 | 45,200 | 698 |
| 2024-06-18 | 707 | 713 | 703 | 706 | 39,000 | 706 |
| 2024-06-17 | 700 | 703 | 689 | 703 | 55,900 | 703 |
| 2024-06-14 | 688 | 708 | 683 | 706 | 88,800 | 706 |
| 2024-06-13 | 685 | 695 | 682 | 687 | 52,200 | 687 |
| 2024-06-12 | 683 | 693 | 683 | 687 | 31,000 | 687 |
| 2024-06-11 | 690 | 690 | 681 | 683 | 27,200 | 683 |
| 2024-06-10 | 674 | 690 | 674 | 688 | 30,400 | 688 |
| 2024-06-07 | 673 | 677 | 669 | 674 | 39,200 | 674 |
| 2024-06-06 | 680 | 681 | 669 | 669 | 44,600 | 669 |
| 2024-06-05 | 689 | 692 | 675 | 675 | 58,700 | 675 |
| 2024-06-04 | 697 | 700 | 693 | 696 | 33,000 | 696 |
| 2024-06-03 | 700 | 704 | 689 | 695 | 55,800 | 695 |
| 2024-05-31 | 680 | 693 | 677 | 693 | 70,000 | 693 |
| 2024-05-30 | 660 | 680 | 659 | 680 | 53,200 | 680 |
| 2024-05-29 | 682 | 682 | 662 | 663 | 69,300 | 663 |
| 2024-05-28 | 685 | 692 | 678 | 680 | 41,200 | 680 |
| 2024-05-27 | 690 | 690 | 682 | 682 | 30,000 | 682 |
| 2024-05-24 | 676 | 691 | 673 | 686 | 38,600 | 686 |
| 2024-05-23 | 686 | 688 | 682 | 683 | 29,800 | 683 |
| 2024-05-22 | 702 | 702 | 685 | 685 | 77,500 | 685 |
| 2024-05-21 | 712 | 714 | 698 | 703 | 45,700 | 703 |
| 2024-05-20 | 685 | 715 | 685 | 703 | 65,300 | 703 |
| 2024-05-17 | 691 | 691 | 677 | 684 | 35,500 | 684 |
| 2024-05-16 | 685 | 709 | 685 | 700 | 95,200 | 700 |
| 2024-05-15 | 684 | 684 | 673 | 680 | 39,700 | 680 |
| 2024-05-14 | 692 | 692 | 672 | 676 | 89,900 | 676 |
| 2024-05-13 | 663 | 665 | 656 | 663 | 55,600 | 663 |
| 2024-05-10 | 669 | 670 | 660 | 660 | 68,200 | 660 |
| 2024-05-09 | 675 | 677 | 666 | 669 | 32,100 | 669 |
| 2024-05-08 | 690 | 695 | 672 | 677 | 64,000 | 677 |
| 2024-05-07 | 685 | 699 | 683 | 699 | 43,400 | 699 |
| 2024-05-02 | 682 | 682 | 674 | 678 | 21,900 | 678 |
| 2024-05-01 | 678 | 682 | 672 | 680 | 19,900 | 680 |
| 2024-04-30 | 668 | 678 | 666 | 678 | 43,900 | 678 |
| 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