KabuInsight

Ｅ・Ｊホールディングス

2153
プライム/サービス業/E・J Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,779.01,802.01,779.01,780.0-24.0-1.33%38,300
2026-03-121,835.01,835.01,795.01,804.0-38.0-2.06%49,500
2026-03-111,841.01,854.01,835.01,842.0+11.0+0.60%26,600
2026-03-101,823.01,840.01,813.01,831.0+31.0+1.72%48,700
2026-03-091,779.01,807.01,768.01,800.0-29.0-1.59%76,300
2026-03-061,835.01,844.01,820.01,829.0-19.0-1.03%36,400
2026-03-051,841.01,867.01,837.01,848.0+47.0+2.61%53,500
2026-03-041,830.01,840.01,770.01,801.0-74.0-3.95%116,100
2026-03-031,904.01,904.01,875.01,875.0-42.0-2.19%77,500
2026-03-021,900.01,922.01,880.01,917.0-20.0-1.03%49,900
2026-02-271,913.01,937.01,900.01,937.0+38.0+2.00%46,900
2026-02-261,864.01,902.01,859.01,899.0+42.0+2.26%81,000
2026-02-251,869.01,870.01,850.01,857.0-12.0-0.64%38,700
2026-02-241,860.01,869.01,841.01,869.0+16.0+0.86%49,700
2026-02-201,874.01,874.01,846.01,853.0-16.0-0.86%42,200
2026-02-191,869.01,873.01,858.01,869.0+12.0+0.65%31,600
2026-02-181,853.01,863.01,847.01,857.0+4.0+0.22%36,300
2026-02-171,855.01,858.01,840.01,853.0-4.0-0.22%42,900
2026-02-161,854.01,858.01,836.01,857.0+12.0+0.65%41,300
2026-02-131,880.01,880.01,833.01,845.0-42.0-2.23%63,700
2026-02-121,863.01,887.01,852.01,887.0+39.0+2.11%59,700
2026-02-101,842.01,868.01,838.01,848.0+19.0+1.04%65,300
2026-02-091,848.01,848.01,818.01,829.0+9.0+0.49%73,200
2026-02-061,808.01,820.01,792.01,820.0+12.0+0.66%47,200
2026-02-051,805.01,816.01,802.01,808.0+23.0+1.29%64,000
2026-02-041,779.01,794.01,771.01,785.0+5.0+0.28%43,600
2026-02-031,780.01,781.01,769.01,780.0+10.0+0.56%64,800
2026-02-021,801.01,811.01,770.01,770.0-27.0-1.50%81,700
2026-01-301,797.01,798.01,770.01,797.0+16.0+0.90%69,100
2026-01-291,795.01,800.01,762.01,781.0-12.0-0.67%153,100
2026-01-281,800.01,818.01,786.01,793.0-25.0-1.38%63,500
2026-01-271,798.01,835.01,796.01,818.0+24.0+1.34%73,800
2026-01-261,841.01,841.01,790.01,794.0-80.0-4.27%129,400
2026-01-231,843.01,878.01,843.01,874.0+47.0+2.57%84,800
2026-01-221,798.01,839.01,798.01,827.0+34.0+1.90%82,600
2026-01-211,769.01,794.01,766.01,793.0+20.0+1.13%79,300
2026-01-201,788.01,793.01,768.01,773.0-20.0-1.12%53,100
2026-01-191,807.01,811.01,781.01,793.0-21.0-1.16%50,900
2026-01-161,776.01,817.01,774.01,814.0+36.0+2.02%65,500
2026-01-151,775.01,782.01,761.01,778.0-4.0-0.22%75,600
2026-01-141,798.01,803.01,768.01,782.0-27.0-1.49%123,100
2026-01-131,840.01,840.01,800.01,809.0-2.0-0.11%77,700
2026-01-091,819.01,828.01,804.01,811.0-5.0-0.28%39,700
2026-01-081,803.01,821.01,801.01,816.0+9.0+0.50%31,100
2026-01-071,805.01,828.01,798.01,807.0+3.0+0.17%57,500
2026-01-061,766.01,805.01,766.01,804.0+35.0+1.98%53,200
2026-01-051,770.01,780.01,766.01,769.0+9.0+0.51%45,700
2025-12-301,764.01,768.01,751.01,760.0-4.0-0.23%29,800
2025-12-291,763.01,768.01,750.01,764.0+18.0+1.03%53,600
2025-12-261,761.01,761.01,746.01,746.0-14.0-0.80%36,500
2025-12-251,749.01,765.01,748.01,760.0+12.0+0.69%44,100
2025-12-241,740.01,748.01,739.01,748.0+10.0+0.58%31,100
2025-12-231,720.01,738.01,720.01,738.0+23.0+1.34%42,100
2025-12-221,725.01,727.01,712.01,715.0+6.0+0.35%39,100
2025-12-191,699.01,719.01,696.01,709.0+8.0+0.47%93,900
2025-12-181,688.01,701.01,686.01,701.0+15.0+0.89%45,600
2025-12-171,682.01,688.01,671.01,686.0+9.0+0.54%47,900
2025-12-161,681.01,685.01,672.01,677.0-2.0-0.12%39,500
2025-12-151,671.01,682.01,669.01,679.0+8.0+0.48%37,500
2025-12-121,674.01,679.01,671.01,671.0+13.0+0.78%27,200
2025-12-111,682.01,684.01,658.01,658.0-21.0-1.25%29,700
2025-12-101,676.01,683.01,672.01,679.0+3.0+0.18%23,100
2025-12-091,676.01,683.01,667.01,676.0+1.0+0.06%40,800
2025-12-081,659.01,675.01,659.01,675.0+30.0+1.82%41,800
2025-12-051,663.01,666.01,645.01,645.0-27.0-1.61%54,000
2025-12-041,662.01,675.01,662.01,672.0+7.0+0.42%34,400
2025-12-031,676.01,676.01,665.01,665.0-11.0-0.66%33,900
2025-12-021,686.01,686.01,671.01,676.0+1.0+0.06%34,400
2025-12-011,700.01,700.01,668.01,675.0-21.0-1.24%67,200
2025-11-281,668.01,697.01,665.01,696.0+32.0+1.92%79,000
2025-11-271,643.01,668.01,643.01,664.0-3.0-0.18%60,400
2025-11-261,659.01,669.01,652.01,667.0+18.0+1.09%59,900
2025-11-251,669.01,670.01,644.01,649.0-13.0-0.78%60,400
2025-11-211,640.01,664.01,639.01,662.0+13.0+0.79%46,500
2025-11-201,650.01,658.01,647.01,649.0+10.0+0.61%32,900
2025-11-191,645.01,650.01,633.01,639.0-6.0-0.36%38,600
2025-11-181,648.01,649.01,636.01,645.0-1.0-0.06%58,400
2025-11-171,671.01,671.01,646.01,646.0-17.0-1.02%59,500
2025-11-141,670.01,674.01,657.01,663.0-8.0-0.48%57,600
2025-11-131,675.01,680.01,666.01,671.0+5.0+0.30%36,800
2025-11-121,661.01,673.01,659.01,666.0+11.0+0.66%55,800
2025-11-111,662.01,662.01,648.01,655.0-4.0-0.24%36,800
2025-11-101,661.01,663.01,652.01,659.0+13.0+0.79%44,900
2025-11-071,636.01,646.01,636.01,646.0+11.0+0.67%24,400
2025-11-061,651.01,651.01,635.01,635.0+4.0+0.25%35,300
2025-11-051,641.01,649.01,616.01,631.0-16.0-0.97%72,600
2025-11-041,657.01,666.01,647.01,647.0-20.0-1.20%62,300
2025-10-311,673.01,674.01,653.01,667.0+4.0+0.24%47,400
2025-10-301,676.01,682.01,663.01,663.0-11.0-0.66%55,800
2025-10-291,681.01,691.01,674.01,674.0-7.0-0.42%73,600
2025-10-281,700.01,702.01,678.01,681.0-24.0-1.41%80,300
2025-10-271,705.01,710.01,698.01,705.0+5.0+0.29%48,500
2025-10-241,719.01,719.01,698.01,700.0-14.0-0.82%68,200
2025-10-231,693.01,716.01,688.01,714.0+21.0+1.24%45,800
2025-10-221,685.01,693.01,680.01,693.0+6.0+0.36%45,000
2025-10-211,686.01,692.01,676.01,687.0+5.0+0.30%34,400
2025-10-201,708.01,716.01,673.01,682.0+4.0+0.24%73,700
2025-10-171,677.01,682.01,662.01,678.0+2.0+0.12%63,600
2025-10-161,700.01,709.01,669.01,676.0+3.0+0.18%85,300
2025-10-151,657.01,676.01,641.01,673.0+51.0+3.14%83,700
2025-10-141,608.01,652.01,604.01,622.0-66.0-3.91%197,200
2025-10-101,710.01,710.01,674.01,688.0-24.0-1.40%91,600
2025-10-091,726.01,731.01,711.01,712.0-12.0-0.70%57,000
2025-10-081,730.01,738.01,724.01,724.0-8.0-0.46%56,200
2025-10-071,731.01,735.01,725.01,732.0+3.0+0.17%25,300
2025-10-061,742.01,749.01,716.01,729.0+27.0+1.59%46,900
2025-10-031,700.01,715.01,700.01,702.0+4.0+0.24%26,100
2025-10-021,720.01,729.01,693.01,698.0-14.0-0.82%51,000
2025-10-011,770.01,770.01,712.01,712.0-67.0-3.77%85,400
2025-09-301,802.01,802.01,762.01,779.0-28.0-1.55%50,500
2025-09-291,833.01,833.01,800.01,807.0-16.0-0.88%30,900
2025-09-261,815.01,827.01,804.01,823.0+15.0+0.83%54,600
2025-09-251,830.01,833.01,805.01,808.0-16.0-0.88%39,900
2025-09-241,810.01,824.01,805.01,824.0+12.0+0.66%34,300
2025-09-221,802.01,819.01,795.01,812.0+24.0+1.34%68,900
2025-09-191,784.01,797.01,766.01,788.0+6.0+0.34%71,600
2025-09-181,766.01,785.01,757.01,782.0+19.0+1.08%36,000
2025-09-171,763.01,773.01,745.01,763.00.00.00%50,300
2025-09-161,756.01,774.01,754.01,763.0+12.0+0.69%42,000
2025-09-121,744.01,757.01,744.01,751.0——45,400

直近120営業日分を表示