エレクトロニック・アーツ (EA)

EA
🏛️ アメリカ →
193.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 134.46 134.99 131.65 131.90 1.6M
2021-12-30 133.70 135.60 133.70 134.46 1.2M
2021-12-29 133.90 134.17 131.89 133.14 0.9M
2021-12-28 133.24 134.97 133.04 133.47 1.2M
2021-12-27 133.27 133.75 132.30 133.04 1.4M
2021-12-23 131.28 133.01 130.86 132.54 1.6M
2021-12-22 132.08 133.25 130.55 131.47 2.2M
2021-12-21 130.97 132.32 129.19 132.17 2.3M
2021-12-20 126.46 130.13 126.46 129.92 2.6M
2021-12-17 129.34 130.80 127.28 127.52 3.5M
2021-12-16 128.61 129.78 128.02 129.39 1.7M
2021-12-15 127.70 129.24 125.82 128.90 2.5M
2021-12-14 125.98 128.34 125.98 126.85 2.1M
2021-12-13 125.64 128.30 125.64 126.77 2.3M
2021-12-10 126.15 127.37 124.66 125.64 2.2M
2021-12-09 126.49 126.88 124.69 125.00 2.5M
2021-12-08 126.38 127.33 125.13 126.37 2.6M
2021-12-07 127.25 128.00 125.93 126.15 2.7M
2021-12-06 127.44 127.81 124.88 126.31 2.9M
2021-12-03 123.64 125.60 123.09 125.27 3.4M
2021-12-02 120.65 123.76 120.65 122.59 3.1M
2021-12-01 125.10 125.96 120.08 120.23 3.7M
2021-11-30 125.88 128.59 123.28 124.22 5.2M
2021-11-29 125.90 126.11 123.07 124.88 2.3M
2021-11-26 130.80 130.89 125.47 125.97 2.3M
2021-11-24 128.25 128.57 124.81 126.65 2.9M
2021-11-23 125.75 129.21 125.59 128.41 3.8M
2021-11-22 131.70 131.83 125.31 126.28 5.2M
2021-11-19 137.26 137.42 132.19 132.39 4.0M
2021-11-18 137.28 137.82 135.11 137.33 4.1M
2021-11-17 138.62 140.70 137.60 138.14 2.2M
2021-11-16 141.17 143.36 138.57 139.56 3.0M
2021-11-15 143.61 144.39 137.64 141.28 3.9M
2021-11-12 143.86 146.59 143.54 145.44 1.6M
2021-11-11 140.15 145.81 139.75 144.45 3.1M
2021-11-10 139.67 141.96 138.50 139.28 2.1M
2021-11-09 139.35 141.00 138.67 139.79 1.8M
2021-11-08 139.99 140.32 137.64 138.16 2.5M
2021-11-05 144.19 144.70 138.61 139.57 2.8M
2021-11-04 143.38 146.72 142.00 142.48 3.5M
2021-11-03 137.70 140.72 136.42 139.50 3.6M
2021-11-02 141.56 141.75 138.74 140.17 2.5M
2021-11-01 140.91 143.41 140.02 141.77 2.1M
2021-10-29 140.42 140.84 138.91 140.25 2.0M
2021-10-28 140.25 141.19 139.10 140.23 1.4M
2021-10-27 142.68 142.76 140.31 140.37 1.7M
2021-10-26 142.92 144.11 141.72 142.40 1.5M
2021-10-25 141.11 143.79 140.50 142.19 2.2M
2021-10-22 141.00 144.16 140.60 141.07 2.5M
2021-10-21 139.21 140.84 138.27 140.63 1.9M
2021-10-20 137.46 139.32 137.21 139.20 1.8M
2021-10-19 135.48 136.77 134.50 136.75 1.6M
2021-10-18 134.65 135.73 134.20 134.71 1.8M
2021-10-15 135.85 136.69 133.27 134.75 3.3M
2021-10-14 136.72 137.66 134.62 135.71 2.4M
2021-10-13 136.96 137.76 132.95 136.44 3.1M
2021-10-12 139.53 139.83 136.00 136.67 3.1M
2021-10-11 139.92 140.61 137.51 139.47 1.9M
2021-10-08 137.48 140.56 137.41 139.99 2.2M
2021-10-07 134.76 138.12 134.40 137.59 3.6M
2021-10-06 143.58 143.58 132.86 134.07 8.3M
2021-10-05 143.13 144.73 142.60 144.09 2.7M
2021-10-04 143.36 145.46 140.02 143.16 3.2M
2021-10-01 141.90 144.11 139.54 143.59 3.2M
2021-09-30 139.31 144.13 138.85 142.25 5.0M
2021-09-29 133.85 139.59 133.81 137.94 5.7M
2021-09-28 131.86 135.00 131.52 133.77 4.3M
2021-09-27 129.27 132.56 128.94 131.98 3.3M
2021-09-24 127.04 130.02 126.86 129.90 2.3M
2021-09-23 126.99 129.12 126.12 127.89 2.6M
2021-09-22 126.19 127.62 124.88 126.40 4.2M
2021-09-21 130.01 130.50 126.56 126.76 3.7M
2021-09-20 131.98 132.53 128.76 130.09 3.5M
2021-09-17 135.17 135.56 133.20 133.88 4.2M
2021-09-16 137.91 139.70 135.53 135.96 4.6M
2021-09-15 142.15 142.24 135.84 137.04 6.4M
2021-09-14 145.22 145.94 144.31 145.37 1.3M
2021-09-13 145.41 146.91 143.91 144.68 2.1M
2021-09-10 142.02 146.93 141.47 145.13 3.7M
2021-09-09 143.27 144.24 140.81 142.31 2.6M
2021-09-08 145.76 147.54 143.90 144.10 2.2M
2021-09-07 147.09 147.09 145.12 145.22 1.5M
2021-09-03 144.96 146.95 144.96 146.60 1.2M
2021-09-02 146.87 147.76 144.99 145.40 2.2M
2021-09-01 145.34 147.00 144.95 146.43 1.6M
2021-08-31 143.66 147.13 142.60 145.21 3.5M
2021-08-30 142.20 144.33 141.01 143.29 2.0M
2021-08-27 141.52 143.32 141.21 142.94 1.1M
2021-08-26 141.98 142.89 141.18 141.47 1.0M
2021-08-25 142.77 142.77 140.01 141.86 1.6M
2021-08-24 143.16 144.35 142.16 142.57 1.5M
2021-08-23 140.15 143.50 139.32 142.82 1.9M
2021-08-20 140.92 141.78 139.63 140.17 2.3M
2021-08-19 139.38 141.41 139.08 140.60 1.9M
2021-08-18 140.94 141.90 139.83 139.99 2.1M
2021-08-17 139.17 142.16 138.64 141.04 2.3M
2021-08-16 137.96 140.02 137.40 140.00 1.8M
2021-08-13 138.94 139.40 138.19 138.68 1.6M
2021-08-12 138.11 139.02 136.93 138.99 1.9M
2021-08-11 137.92 138.45 137.06 138.30 1.8M
2021-08-10 136.11 137.09 135.16 137.03 2.2M
2021-08-09 136.71 137.84 135.43 136.16 1.7M
2021-08-06 136.47 137.33 135.41 136.34 2.4M
2021-08-05 144.83 146.50 134.84 136.87 5.5M
2021-08-04 139.52 141.34 138.36 139.91 2.9M
2021-08-03 142.64 143.32 137.17 139.80 4.5M
2021-08-02 145.00 145.64 143.81 144.11 2.1M
2021-07-30 142.84 145.40 142.45 143.96 2.8M
2021-07-29 143.95 144.63 142.88 143.38 1.6M
2021-07-28 142.35 145.17 142.24 143.56 1.4M
2021-07-27 145.06 145.22 140.32 141.93 2.1M
2021-07-26 145.12 146.01 143.80 145.25 1.3M
2021-07-23 142.65 145.36 141.77 144.99 2.3M
2021-07-22 140.07 142.46 140.07 142.29 1.9M
2021-07-21 143.89 143.89 140.20 140.72 2.1M
2021-07-20 141.35 141.99 139.88 141.07 1.9M
2021-07-19 143.05 145.17 140.36 141.24 2.2M
2021-07-16 142.63 144.02 141.23 143.10 3.4M
2021-07-15 143.35 144.50 141.57 142.66 2.4M
2021-07-14 143.31 145.00 142.53 143.12 1.9M
2021-07-13 143.44 145.92 142.46 143.25 2.7M
2021-07-12 142.55 142.55 140.56 141.39 1.9M
2021-07-09 139.55 141.48 139.49 140.99 1.7M
2021-07-08 141.32 142.38 140.05 140.45 1.9M
2021-07-07 144.09 144.25 142.54 142.95 2.0M
2021-07-06 143.54 143.79 141.96 143.00 1.9M
2021-07-02 143.29 143.91 142.13 143.41 1.2M
2021-07-01 143.46 143.82 141.43 142.14 2.6M
2021-06-30 144.32 144.64 143.15 143.83 1.8M
2021-06-29 143.18 144.53 142.23 144.10 1.6M
2021-06-28 139.69 144.47 139.49 142.98 2.6M
2021-06-25 139.19 139.72 138.05 138.59 2.3M
2021-06-24 138.56 139.50 137.60 138.65 1.6M
2021-06-23 140.92 141.67 138.23 138.62 1.7M
2021-06-22 141.17 141.66 140.07 140.86 1.5M
2021-06-21 139.38 142.09 138.79 140.96 2.6M
2021-06-18 142.00 142.64 139.92 141.12 3.2M
2021-06-17 142.14 143.55 140.67 141.93 2.2M
2021-06-16 143.96 144.26 140.45 142.60 2.9M
2021-06-15 148.92 148.93 144.31 144.80 1.8M
2021-06-14 146.66 148.74 146.15 148.55 1.7M
2021-06-11 145.23 146.76 144.98 146.39 1.2M
2021-06-10 146.36 146.40 142.31 145.66 3.3M
2021-06-09 146.28 147.44 145.57 145.82 1.8M
2021-06-08 146.45 147.26 145.20 145.50 1.2M
2021-06-07 144.74 145.96 144.05 145.72 1.5M
2021-06-04 142.90 145.82 142.64 145.21 1.9M
2021-06-03 140.89 142.55 140.65 141.99 1.6M
2021-06-02 143.69 143.86 140.93 141.40 1.5M
2021-06-01 142.17 144.15 142.17 143.62 2.6M
2021-05-28 143.31 144.21 142.72 142.93 1.3M
2021-05-27 143.32 144.46 142.52 142.93 1.9M
2021-05-26 144.00 145.73 143.18 143.99 1.6M
2021-05-25 142.59 143.84 141.50 143.26 1.9M
2021-05-24 141.39 142.67 140.17 142.09 1.7M
2021-05-21 142.47 143.19 139.88 140.17 3.0M
2021-05-20 139.92 143.10 139.01 141.81 2.5M
2021-05-19 135.98 139.20 135.56 138.88 1.7M
2021-05-18 137.31 140.69 136.76 138.06 2.1M
2021-05-17 137.05 138.35 136.45 137.53 2.0M
2021-05-14 140.21 140.71 137.85 138.62 2.5M
2021-05-13 138.92 140.94 138.03 139.13 2.3M
2021-05-12 141.66 142.70 137.79 139.67 5.8M
2021-05-11 138.90 142.47 138.69 141.36 4.1M
2021-05-10 141.45 143.33 140.62 140.65 3.1M
2021-05-07 142.59 143.84 141.78 142.42 1.6M
2021-05-06 137.58 141.42 137.58 141.34 2.0M
2021-05-05 138.02 140.61 137.63 137.86 2.1M
2021-05-04 140.73 140.88 135.75 137.06 2.5M
2021-05-03 142.71 143.47 141.05 141.18 2.2M
2021-04-30 145.10 146.29 141.90 142.08 2.6M
2021-04-29 144.30 146.72 143.49 146.34 1.7M
2021-04-28 144.09 144.95 143.32 143.99 1.5M
2021-04-27 144.36 144.43 142.50 143.46 2.2M
2021-04-26 143.63 145.39 143.04 143.79 1.7M
2021-04-23 142.52 143.60 140.84 143.14 2.4M
2021-04-22 141.11 143.27 140.42 141.26 2.5M
2021-04-21 140.31 141.20 139.09 141.04 1.6M
2021-04-20 139.60 141.75 138.83 140.86 2.1M
2021-04-19 140.00 141.35 138.75 139.63 2.9M
2021-04-16 142.11 142.41 140.27 141.05 2.5M
2021-04-15 141.61 142.97 140.62 142.77 1.7M
2021-04-14 141.92 143.05 141.27 141.61 1.4M
2021-04-13 142.59 143.88 141.45 142.11 2.1M
2021-04-12 139.42 141.69 139.33 141.45 2.1M
2021-04-09 140.60 140.73 138.44 140.46 1.8M
2021-04-08 142.84 143.23 140.69 141.55 1.8M
2021-04-07 141.30 142.77 140.76 142.01 1.9M
2021-04-06 141.09 142.42 140.40 141.28 2.1M
2021-04-05 137.51 141.75 137.27 141.54 2.4M
2021-04-01 136.73 138.42 136.28 137.96 1.7M
2021-03-31 134.71 136.67 134.27 135.37 2.3M
2021-03-30 133.41 134.51 132.44 134.43 2.0M
2021-03-29 132.51 136.01 131.53 134.97 2.4M
2021-03-26 130.24 133.00 129.68 132.85 2.2M
2021-03-25 129.06 130.43 128.17 130.03 2.0M
2021-03-24 132.97 133.31 129.71 129.80 2.2M
2021-03-23 131.54 134.48 131.04 133.05 2.5M
2021-03-22 129.41 132.46 128.60 131.41 3.2M
2021-03-19 128.52 129.81 127.98 128.40 4.2M
2021-03-18 130.04 130.58 127.29 128.00 3.5M
2021-03-17 131.25 131.25 128.75 130.60 2.4M
2021-03-16 132.46 133.70 131.50 131.74 2.3M
2021-03-15 130.44 130.94 129.14 130.89 2.2M
2021-03-12 129.93 131.00 129.21 130.49 1.3M
2021-03-11 132.46 132.81 131.00 131.34 2.2M
2021-03-10 132.64 132.64 129.81 130.12 1.8M
2021-03-09 130.24 133.04 129.97 130.93 2.9M
2021-03-08 131.99 132.52 127.17 127.21 2.2M
2021-03-05 131.53 132.93 129.51 132.60 2.5M
2021-03-04 132.57 134.77 130.51 131.29 2.9M
2021-03-03 135.93 136.75 132.72 133.05 2.8M
2021-03-02 137.15 138.28 135.61 136.82 2.7M
2021-03-01 134.84 137.86 134.76 137.27 2.9M
2021-02-26 135.71 137.83 133.91 133.97 3.6M
2021-02-25 137.25 138.96 134.10 135.24 3.0M
2021-02-24 138.30 139.62 136.93 137.68 3.7M
2021-02-23 140.23 141.97 136.19 141.17 2.8M
2021-02-22 144.66 145.40 142.00 142.26 1.8M
2021-02-19 147.68 148.98 145.44 145.95 2.1M
2021-02-18 146.05 148.41 144.18 147.41 2.1M
2021-02-17 145.07 146.03 143.37 145.83 1.7M
2021-02-16 146.85 147.91 144.62 145.78 2.5M
2021-02-12 146.82 147.84 145.04 147.74 1.7M
2021-02-11 145.33 147.94 144.61 147.33 2.6M
2021-02-10 146.95 147.41 144.12 144.61 2.8M
2021-02-09 142.57 148.23 142.43 146.11 4.5M
2021-02-08 142.00 142.49 139.34 142.46 2.5M
2021-02-05 139.91 142.47 139.30 141.22 3.9M
2021-02-04 140.56 142.15 137.76 138.63 3.9M
2021-02-03 144.36 144.61 138.04 140.82 6.7M
2021-02-02 146.15 150.30 146.15 148.97 4.2M
2021-02-01 143.79 147.29 143.53 145.87 4.1M
2021-01-29 141.00 144.57 140.47 143.20 3.7M
2021-01-28 146.20 146.63 142.90 143.01 3.3M
2021-01-27 145.83 148.93 144.54 146.23 4.4M
2021-01-26 146.36 146.96 145.19 146.30 3.7M
2021-01-25 148.81 150.30 145.38 146.30 3.7M
2021-01-22 144.98 146.48 144.51 146.00 3.4M
2021-01-21 145.61 147.28 144.74 145.97 3.0M
2021-01-20 142.43 145.92 141.79 145.60 3.3M
2021-01-19 139.41 143.00 138.00 141.43 2.7M
2021-01-15 139.26 140.66 137.91 139.00 2.4M
2021-01-14 136.83 139.38 136.13 138.94 3.5M
2021-01-13 138.57 138.95 134.63 136.34 3.7M
2021-01-12 141.09 141.80 137.30 139.06 2.2M
2021-01-11 141.52 141.72 139.31 141.22 2.6M
2021-01-08 140.86 142.00 139.93 141.86 1.9M
2021-01-07 137.33 140.87 137.00 140.74 2.9M
2021-01-06 138.52 140.20 136.39 136.80 2.4M
2021-01-05 140.23 141.40 138.49 141.32 2.1M
2021-01-04 143.44 143.65 138.16 139.51 3.6M