ｅＢＡＳＥ
3835プライム/情報･通信業/eBASE Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 407.0 | 412.0 | 407.0 | 409.0 | -2.0 | -0.49% | 94,200 |
| 2026-03-12 | 417.0 | 417.0 | 408.0 | 411.0 | -9.0 | -2.14% | 133,100 |
| 2026-03-11 | 420.0 | 423.0 | 419.0 | 420.0 | +1.0 | +0.24% | 89,100 |
| 2026-03-10 | 419.0 | 421.0 | 415.0 | 419.0 | +6.0 | +1.45% | 74,200 |
| 2026-03-09 | 414.0 | 417.0 | 406.0 | 413.0 | -9.0 | -2.13% | 178,900 |
| 2026-03-06 | 417.0 | 423.0 | 415.0 | 422.0 | +4.0 | +0.96% | 94,700 |
| 2026-03-05 | 416.0 | 423.0 | 415.0 | 418.0 | +10.0 | +2.45% | 87,000 |
| 2026-03-04 | 409.0 | 411.0 | 402.0 | 408.0 | -5.0 | -1.21% | 279,200 |
| 2026-03-03 | 422.0 | 422.0 | 413.0 | 413.0 | -9.0 | -2.13% | 235,500 |
| 2026-03-02 | 429.0 | 429.0 | 421.0 | 422.0 | -14.0 | -3.21% | 128,200 |
| 2026-02-27 | 432.0 | 436.0 | 429.0 | 436.0 | +7.0 | +1.63% | 145,700 |
| 2026-02-26 | 425.0 | 433.0 | 425.0 | 429.0 | +6.0 | +1.42% | 153,900 |
| 2026-02-25 | 420.0 | 428.0 | 416.0 | 423.0 | +7.0 | +1.68% | 182,800 |
| 2026-02-24 | 417.0 | 420.0 | 413.0 | 416.0 | +2.0 | +0.48% | 144,300 |
| 2026-02-20 | 420.0 | 420.0 | 411.0 | 414.0 | -6.0 | -1.43% | 128,600 |
| 2026-02-19 | 421.0 | 421.0 | 417.0 | 420.0 | 0.0 | 0.00% | 117,100 |
| 2026-02-18 | 422.0 | 423.0 | 418.0 | 420.0 | -2.0 | -0.47% | 84,500 |
| 2026-02-17 | 420.0 | 428.0 | 418.0 | 422.0 | +5.0 | +1.20% | 148,100 |
| 2026-02-16 | 426.0 | 426.0 | 413.0 | 417.0 | -9.0 | -2.11% | 255,600 |
| 2026-02-13 | 442.0 | 443.0 | 423.0 | 426.0 | -16.0 | -3.62% | 203,900 |
| 2026-02-12 | 442.0 | 446.0 | 438.0 | 442.0 | -3.0 | -0.67% | 149,800 |
| 2026-02-10 | 438.0 | 445.0 | 437.0 | 445.0 | +11.0 | +2.53% | 51,300 |
| 2026-02-09 | 444.0 | 445.0 | 430.0 | 434.0 | -3.0 | -0.69% | 145,900 |
| 2026-02-06 | 446.0 | 446.0 | 435.0 | 437.0 | -9.0 | -2.02% | 150,800 |
| 2026-02-05 | 439.0 | 447.0 | 435.0 | 446.0 | +15.0 | +3.48% | 152,500 |
| 2026-02-04 | 440.0 | 442.0 | 429.0 | 431.0 | -9.0 | -2.05% | 172,900 |
| 2026-02-03 | 442.0 | 443.0 | 440.0 | 440.0 | 0.0 | 0.00% | 111,600 |
| 2026-02-02 | 450.0 | 461.0 | 440.0 | 440.0 | +4.0 | +0.92% | 274,900 |
| 2026-01-30 | 447.0 | 450.0 | 436.0 | 436.0 | -8.0 | -1.80% | 110,800 |
| 2026-01-29 | 448.0 | 448.0 | 443.0 | 444.0 | -6.0 | -1.33% | 78,600 |
| 2026-01-28 | 452.0 | 452.0 | 447.0 | 450.0 | -5.0 | -1.10% | 65,900 |
| 2026-01-27 | 452.0 | 456.0 | 450.0 | 455.0 | +3.0 | +0.66% | 61,900 |
| 2026-01-26 | 457.0 | 457.0 | 447.0 | 452.0 | -5.0 | -1.09% | 155,200 |
| 2026-01-23 | 456.0 | 460.0 | 453.0 | 457.0 | 0.0 | 0.00% | 45,600 |
| 2026-01-22 | 455.0 | 458.0 | 453.0 | 457.0 | +6.0 | +1.33% | 55,900 |
| 2026-01-21 | 455.0 | 455.0 | 449.0 | 451.0 | -7.0 | -1.53% | 103,600 |
| 2026-01-20 | 466.0 | 467.0 | 458.0 | 458.0 | -7.0 | -1.51% | 114,700 |
| 2026-01-19 | 470.0 | 470.0 | 462.0 | 465.0 | -5.0 | -1.06% | 48,800 |
| 2026-01-16 | 472.0 | 474.0 | 466.0 | 470.0 | -3.0 | -0.63% | 69,000 |
| 2026-01-15 | 461.0 | 473.0 | 460.0 | 473.0 | +12.0 | +2.60% | 185,000 |
| 2026-01-14 | 458.0 | 464.0 | 458.0 | 461.0 | +4.0 | +0.88% | 90,300 |
| 2026-01-13 | 461.0 | 461.0 | 456.0 | 457.0 | 0.0 | 0.00% | 93,100 |
| 2026-01-09 | 459.0 | 461.0 | 456.0 | 457.0 | -2.0 | -0.44% | 50,100 |
| 2026-01-08 | 459.0 | 462.0 | 457.0 | 459.0 | 0.0 | 0.00% | 70,000 |
| 2026-01-07 | 451.0 | 463.0 | 449.0 | 459.0 | +7.0 | +1.55% | 96,600 |
| 2026-01-06 | 447.0 | 452.0 | 445.0 | 452.0 | +11.0 | +2.49% | 62,300 |
| 2026-01-05 | 442.0 | 447.0 | 440.0 | 441.0 | -1.0 | -0.23% | 169,900 |
| 2025-12-30 | 447.0 | 447.0 | 440.0 | 442.0 | -3.0 | -0.67% | 134,700 |
| 2025-12-29 | 445.0 | 452.0 | 444.0 | 445.0 | +3.0 | +0.68% | 142,100 |
| 2025-12-26 | 441.0 | 443.0 | 441.0 | 442.0 | -1.0 | -0.23% | 94,400 |
| 2025-12-25 | 435.0 | 444.0 | 434.0 | 443.0 | +11.0 | +2.55% | 208,500 |
| 2025-12-24 | 436.0 | 439.0 | 432.0 | 432.0 | -7.0 | -1.59% | 99,400 |
| 2025-12-23 | 432.0 | 439.0 | 431.0 | 439.0 | +11.0 | +2.57% | 259,100 |
| 2025-12-22 | 439.0 | 439.0 | 428.0 | 428.0 | -8.0 | -1.83% | 255,100 |
| 2025-12-19 | 434.0 | 438.0 | 434.0 | 436.0 | +3.0 | +0.69% | 138,900 |
| 2025-12-18 | 427.0 | 435.0 | 426.0 | 433.0 | +3.0 | +0.70% | 114,600 |
| 2025-12-17 | 429.0 | 430.0 | 425.0 | 430.0 | +3.0 | +0.70% | 129,500 |
| 2025-12-16 | 431.0 | 433.0 | 426.0 | 427.0 | -8.0 | -1.84% | 149,700 |
| 2025-12-15 | 431.0 | 436.0 | 430.0 | 435.0 | +6.0 | +1.40% | 151,600 |
| 2025-12-12 | 432.0 | 434.0 | 428.0 | 429.0 | +1.0 | +0.23% | 115,800 |
| 2025-12-11 | 435.0 | 435.0 | 425.0 | 428.0 | -6.0 | -1.38% | 159,000 |
| 2025-12-10 | 427.0 | 434.0 | 427.0 | 434.0 | +5.0 | +1.17% | 159,700 |
| 2025-12-09 | 432.0 | 434.0 | 426.0 | 429.0 | -2.0 | -0.46% | 148,100 |
| 2025-12-08 | 429.0 | 434.0 | 428.0 | 431.0 | +2.0 | +0.47% | 112,300 |
| 2025-12-05 | 434.0 | 434.0 | 428.0 | 429.0 | -4.0 | -0.92% | 114,200 |
| 2025-12-04 | 421.0 | 435.0 | 421.0 | 433.0 | +12.0 | +2.85% | 194,700 |
| 2025-12-03 | 430.0 | 431.0 | 421.0 | 421.0 | -10.0 | -2.32% | 204,900 |
| 2025-12-02 | 433.0 | 438.0 | 427.0 | 431.0 | -3.0 | -0.69% | 265,900 |
| 2025-12-01 | 441.0 | 446.0 | 432.0 | 434.0 | -6.0 | -1.36% | 478,800 |
| 2025-11-28 | 442.0 | 446.0 | 439.0 | 440.0 | -2.0 | -0.45% | 136,000 |
| 2025-11-27 | 448.0 | 452.0 | 442.0 | 442.0 | -6.0 | -1.34% | 85,300 |
| 2025-11-26 | 447.0 | 452.0 | 445.0 | 448.0 | +3.0 | +0.67% | 76,400 |
| 2025-11-25 | 457.0 | 458.0 | 438.0 | 445.0 | -11.0 | -2.41% | 236,700 |
| 2025-11-21 | 444.0 | 457.0 | 444.0 | 456.0 | +8.0 | +1.79% | 86,300 |
| 2025-11-20 | 450.0 | 452.0 | 444.0 | 448.0 | +4.0 | +0.90% | 78,100 |
| 2025-11-19 | 448.0 | 449.0 | 443.0 | 444.0 | -4.0 | -0.89% | 61,400 |
| 2025-11-18 | 452.0 | 453.0 | 445.0 | 448.0 | -4.0 | -0.88% | 91,700 |
| 2025-11-17 | 460.0 | 462.0 | 451.0 | 452.0 | -8.0 | -1.74% | 96,500 |
| 2025-11-14 | 470.0 | 470.0 | 460.0 | 460.0 | -10.0 | -2.13% | 88,600 |
| 2025-11-13 | 474.0 | 478.0 | 469.0 | 470.0 | -1.0 | -0.21% | 92,900 |
| 2025-11-12 | 460.0 | 473.0 | 460.0 | 471.0 | +11.0 | +2.39% | 116,900 |
| 2025-11-11 | 458.0 | 464.0 | 455.0 | 460.0 | +2.0 | +0.44% | 104,600 |
| 2025-11-10 | 470.0 | 470.0 | 456.0 | 458.0 | -7.0 | -1.51% | 158,100 |
| 2025-11-07 | 469.0 | 475.0 | 461.0 | 465.0 | -4.0 | -0.85% | 79,400 |
| 2025-11-06 | 473.0 | 475.0 | 467.0 | 469.0 | -4.0 | -0.85% | 99,600 |
| 2025-11-05 | 474.0 | 481.0 | 466.0 | 473.0 | -2.0 | -0.42% | 155,100 |
| 2025-11-04 | 455.0 | 482.0 | 455.0 | 475.0 | +22.0 | +4.86% | 265,100 |
| 2025-10-31 | 450.0 | 456.0 | 449.0 | 453.0 | -1.0 | -0.22% | 154,400 |
| 2025-10-30 | 445.0 | 457.0 | 445.0 | 454.0 | +9.0 | +2.02% | 360,200 |
| 2025-10-29 | 451.0 | 452.0 | 444.0 | 445.0 | -1.0 | -0.22% | 127,300 |
| 2025-10-28 | 457.0 | 457.0 | 445.0 | 446.0 | -9.0 | -1.98% | 244,300 |
| 2025-10-27 | 453.0 | 456.0 | 451.0 | 455.0 | +4.0 | +0.89% | 60,100 |
| 2025-10-24 | 447.0 | 452.0 | 447.0 | 451.0 | +4.0 | +0.89% | 78,000 |
| 2025-10-23 | 450.0 | 452.0 | 445.0 | 447.0 | -3.0 | -0.67% | 116,200 |
| 2025-10-22 | 441.0 | 450.0 | 441.0 | 450.0 | +6.0 | +1.35% | 88,700 |
| 2025-10-21 | 437.0 | 447.0 | 435.0 | 444.0 | +5.0 | +1.14% | 137,700 |
| 2025-10-20 | 436.0 | 443.0 | 436.0 | 439.0 | +4.0 | +0.92% | 162,800 |
| 2025-10-17 | 440.0 | 444.0 | 435.0 | 435.0 | -8.0 | -1.81% | 212,300 |
| 2025-10-16 | 446.0 | 452.0 | 439.0 | 443.0 | -4.0 | -0.89% | 304,400 |
| 2025-10-15 | 443.0 | 455.0 | 442.0 | 447.0 | -36.0 | -7.45% | 562,000 |
| 2025-10-14 | 489.0 | 492.0 | 481.0 | 483.0 | -12.0 | -2.42% | 119,700 |
| 2025-10-10 | 496.0 | 500.0 | 494.0 | 495.0 | -7.0 | -1.39% | 50,100 |
| 2025-10-09 | 502.0 | 502.0 | 498.0 | 502.0 | +1.0 | +0.20% | 35,300 |
| 2025-10-08 | 496.0 | 502.0 | 495.0 | 501.0 | +2.0 | +0.40% | 46,300 |
| 2025-10-07 | 502.0 | 502.0 | 498.0 | 499.0 | -3.0 | -0.60% | 40,800 |
| 2025-10-06 | 500.0 | 502.0 | 496.0 | 502.0 | +10.0 | +2.03% | 56,100 |
| 2025-10-03 | 485.0 | 498.0 | 485.0 | 492.0 | +7.0 | +1.44% | 103,300 |
| 2025-10-02 | 491.0 | 493.0 | 484.0 | 485.0 | -5.0 | -1.02% | 98,300 |
| 2025-10-01 | 497.0 | 498.0 | 490.0 | 490.0 | -7.0 | -1.41% | 145,800 |
| 2025-09-30 | 498.0 | 502.0 | 495.0 | 497.0 | -3.0 | -0.60% | 65,100 |
| 2025-09-29 | 508.0 | 508.0 | 499.0 | 500.0 | -10.0 | -1.96% | 82,900 |
| 2025-09-26 | 507.0 | 510.0 | 507.0 | 510.0 | 0.0 | 0.00% | 46,400 |
| 2025-09-25 | 509.0 | 512.0 | 506.0 | 510.0 | +2.0 | +0.39% | 64,300 |
| 2025-09-24 | 510.0 | 510.0 | 506.0 | 508.0 | -2.0 | -0.39% | 54,800 |
| 2025-09-22 | 508.0 | 514.0 | 506.0 | 510.0 | +5.0 | +0.99% | 56,000 |
| 2025-09-19 | 508.0 | 510.0 | 503.0 | 505.0 | -2.0 | -0.39% | 56,800 |
| 2025-09-18 | 510.0 | 513.0 | 500.0 | 507.0 | +2.0 | +0.40% | 137,000 |
| 2025-09-17 | 513.0 | 513.0 | 505.0 | 505.0 | -8.0 | -1.56% | 43,100 |
| 2025-09-16 | 510.0 | 513.0 | 507.0 | 513.0 | +3.0 | +0.59% | 55,200 |
| 2025-09-12 | 511.0 | 511.0 | 506.0 | 510.0 | — | — | 59,500 |
直近120営業日分を表示