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
2023-12-29 136.81 137.11 136.32 136.81 1.1M
2023-12-28 136.71 137.31 136.49 136.76 0.7M
2023-12-27 137.22 137.59 136.34 136.71 1.0M
2023-12-26 137.79 138.00 137.02 137.29 1.0M
2023-12-22 137.73 138.70 137.27 137.67 1.2M
2023-12-21 137.17 138.08 136.81 137.88 1.6M
2023-12-20 137.67 138.63 136.14 136.59 1.8M
2023-12-19 138.07 139.17 137.81 138.55 1.9M
2023-12-18 139.60 139.87 137.98 138.09 1.9M
2023-12-15 140.88 141.47 138.51 138.83 4.5M
2023-12-14 143.00 143.47 140.24 140.85 2.3M
2023-12-13 141.45 142.77 140.98 142.35 2.2M
2023-12-12 139.87 140.38 139.03 140.33 1.6M
2023-12-11 136.32 139.34 136.32 138.56 1.9M
2023-12-08 135.00 137.38 134.87 137.14 1.5M
2023-12-07 137.52 137.56 135.43 135.55 2.1M
2023-12-06 137.68 138.45 136.11 137.14 2.1M
2023-12-05 136.85 138.04 136.83 137.42 1.8M
2023-12-04 136.63 137.97 136.46 137.82 2.2M
2023-12-01 138.01 138.26 137.44 137.76 1.9M
2023-11-30 137.52 138.17 136.96 138.01 2.4M
2023-11-29 136.88 138.40 136.64 137.31 1.3M
2023-11-28 136.73 137.29 136.25 136.38 1.4M
2023-11-27 136.52 137.55 136.17 137.12 1.3M
2023-11-24 136.32 136.81 135.76 136.60 0.6M
2023-11-22 136.78 137.07 136.07 136.12 1.2M
2023-11-21 135.69 136.30 135.14 136.06 1.4M
2023-11-20 133.88 135.71 133.62 135.45 2.3M
2023-11-17 133.17 133.77 132.40 133.70 2.7M
2023-11-16 134.31 134.39 132.71 133.40 2.1M
2023-11-15 134.45 134.60 133.36 134.43 1.8M
2023-11-14 133.93 134.79 133.55 134.44 2.3M
2023-11-13 131.85 133.61 131.85 132.68 1.3M
2023-11-10 132.13 133.19 131.36 132.78 2.5M
2023-11-09 131.50 132.41 130.75 131.30 2.2M
2023-11-08 130.47 131.18 129.97 130.74 2.0M
2023-11-07 130.00 131.20 129.57 129.73 1.9M
2023-11-06 129.58 129.99 128.21 129.27 1.5M
2023-11-03 128.74 129.76 126.76 129.59 2.6M
2023-11-02 129.97 130.88 126.91 128.28 4.0M
2023-11-01 123.83 124.82 122.48 123.78 2.7M
2023-10-31 121.92 124.48 121.63 123.79 2.3M
2023-10-30 123.42 123.42 119.92 121.31 2.4M
2023-10-27 123.62 123.98 122.38 122.63 1.5M
2023-10-26 125.72 125.76 123.45 123.64 1.7M
2023-10-25 127.28 127.78 125.44 125.72 1.1M
2023-10-24 126.54 127.88 126.48 127.66 1.1M
2023-10-23 127.41 127.89 126.18 126.34 1.4M
2023-10-20 128.68 129.19 127.37 127.44 1.5M
2023-10-19 130.31 130.64 127.93 128.23 1.7M
2023-10-18 130.90 132.22 130.12 130.26 1.5M
2023-10-17 130.70 131.87 130.34 131.03 1.9M
2023-10-16 132.35 133.06 131.09 131.14 2.3M
2023-10-13 131.98 132.50 130.35 131.29 1.5M
2023-10-12 130.23 132.90 130.12 131.57 2.5M
2023-10-11 128.47 130.04 128.24 129.69 2.1M
2023-10-10 126.48 129.10 126.00 128.08 3.6M
2023-10-09 122.59 124.80 122.20 124.59 1.4M
2023-10-06 120.55 123.48 120.45 122.96 1.7M
2023-10-05 121.02 121.26 119.62 120.79 1.3M
2023-10-04 120.07 120.89 118.71 120.72 2.0M
2023-10-03 120.12 120.40 118.60 119.55 1.7M
2023-10-02 119.95 120.78 119.37 120.15 1.6M
2023-09-29 119.95 120.82 119.64 120.40 1.8M
2023-09-28 118.13 120.07 117.70 119.18 1.7M
2023-09-27 118.68 118.88 117.47 117.97 1.2M
2023-09-26 119.12 119.39 118.23 118.36 1.4M
2023-09-25 118.45 119.73 118.29 119.71 1.3M
2023-09-22 118.89 120.16 118.64 119.00 2.0M
2023-09-21 120.10 120.35 118.76 118.80 1.8M
2023-09-20 121.48 121.87 120.42 120.45 1.3M
2023-09-19 120.18 121.49 120.12 121.00 2.4M
2023-09-18 121.18 121.18 120.00 120.60 2.4M
2023-09-15 122.55 122.76 120.21 120.46 5.4M
2023-09-14 121.68 123.57 121.36 123.04 3.1M
2023-09-13 121.42 122.69 121.19 121.68 4.1M
2023-09-12 122.08 123.25 121.19 121.42 2.4M
2023-09-11 122.51 123.47 121.80 122.53 3.6M
2023-09-08 121.40 122.24 120.53 121.75 1.8M
2023-09-07 120.86 121.68 120.41 120.94 1.7M
2023-09-06 121.40 121.47 119.84 120.90 2.3M
2023-09-05 120.54 122.38 120.19 121.50 2.0M
2023-09-01 121.07 122.02 119.49 120.54 2.3M
2023-08-31 120.83 121.09 119.05 119.98 4.4M
2023-08-30 120.96 121.64 120.48 120.55 1.8M
2023-08-29 120.48 121.36 119.97 120.96 1.5M
2023-08-28 120.00 120.60 119.76 120.52 1.2M
2023-08-25 119.93 120.19 118.99 119.69 1.3M
2023-08-24 121.55 122.42 119.88 119.91 1.8M
2023-08-23 120.15 121.58 119.73 121.32 1.8M
2023-08-22 119.02 119.70 118.76 119.53 1.8M
2023-08-21 118.43 119.13 117.82 118.60 1.4M
2023-08-18 117.87 119.43 117.82 118.36 1.5M
2023-08-17 120.33 120.71 118.69 118.76 1.8M
2023-08-16 120.89 121.62 120.37 120.68 1.6M
2023-08-15 121.87 122.48 121.22 121.42 1.5M
2023-08-14 122.11 123.56 121.78 122.77 1.7M
2023-08-11 121.55 122.38 121.09 122.20 1.9M
2023-08-10 123.09 123.67 121.54 122.27 1.7M
2023-08-09 122.88 123.33 121.45 121.92 2.4M
2023-08-08 122.89 123.56 122.49 122.61 2.4M
2023-08-07 123.21 124.65 122.68 124.05 2.7M
2023-08-04 124.04 124.31 122.47 122.59 2.8M
2023-08-03 125.58 126.85 123.72 123.83 4.1M
2023-08-02 130.00 130.14 125.47 126.31 5.1M
2023-08-01 135.52 137.35 135.46 136.12 2.3M
2023-07-31 137.44 138.05 135.84 136.35 2.2M
2023-07-28 138.35 138.59 137.52 137.85 1.5M
2023-07-27 139.56 140.18 137.03 137.51 2.3M
2023-07-26 139.04 139.26 137.95 138.83 1.6M
2023-07-25 137.70 139.78 137.53 139.57 1.5M
2023-07-24 137.66 137.94 136.78 137.76 1.3M
2023-07-21 137.53 138.24 136.89 137.06 4.6M
2023-07-20 136.39 138.24 136.39 137.13 1.8M
2023-07-19 138.77 139.61 136.69 136.84 2.3M
2023-07-18 138.55 138.95 137.33 138.87 1.6M
2023-07-17 138.29 140.30 137.67 138.25 2.9M
2023-07-14 136.78 137.87 136.05 137.34 1.4M
2023-07-13 136.83 137.50 136.49 136.71 1.7M
2023-07-12 137.93 138.15 135.15 135.47 2.8M
2023-07-11 130.54 139.38 130.50 137.33 5.3M
2023-07-10 129.72 131.42 129.72 130.54 1.9M
2023-07-07 130.49 131.26 128.54 129.20 1.8M
2023-07-06 128.80 130.81 128.67 130.70 1.7M
2023-07-05 130.18 130.55 129.13 129.89 1.8M
2023-07-03 129.10 131.01 129.01 130.87 0.9M
2023-06-30 131.02 131.55 129.56 129.70 1.8M
2023-06-29 130.72 130.97 128.80 130.45 1.6M
2023-06-28 131.16 132.87 130.27 130.66 2.3M
2023-06-27 127.48 131.57 127.23 131.38 2.5M
2023-06-26 124.94 127.34 124.69 126.67 1.5M
2023-06-23 124.91 125.78 124.58 125.25 2.1M
2023-06-22 124.20 125.94 124.08 125.45 1.4M
2023-06-21 125.47 126.47 124.41 124.57 2.7M
2023-06-20 127.94 128.42 126.23 126.41 2.1M
2023-06-16 129.98 130.00 128.22 128.66 3.1M
2023-06-15 128.58 129.05 127.69 128.99 1.7M
2023-06-14 127.05 128.50 126.61 127.90 1.5M
2023-06-13 125.76 127.61 125.68 127.32 1.9M
2023-06-12 125.91 126.16 125.27 125.76 2.3M
2023-06-09 126.97 127.26 125.82 125.94 1.8M
2023-06-08 126.65 128.59 126.50 127.11 1.9M
2023-06-07 127.14 128.67 125.44 126.24 2.2M
2023-06-06 127.32 128.16 126.96 127.14 1.5M
2023-06-05 126.70 128.19 126.70 127.02 2.1M
2023-06-02 127.83 128.01 126.46 127.67 1.7M
2023-06-01 128.00 128.55 127.31 127.69 1.5M
2023-05-31 126.48 128.31 126.22 128.00 2.8M
2023-05-30 127.03 127.39 126.10 126.48 2.2M
2023-05-26 125.15 126.86 124.48 126.80 1.9M
2023-05-25 124.82 125.80 123.95 125.40 1.8M
2023-05-24 125.46 126.12 124.39 125.40 1.4M
2023-05-23 124.50 125.60 124.02 125.29 1.7M
2023-05-22 126.31 126.70 124.72 125.12 1.4M
2023-05-19 126.50 127.29 125.11 125.66 2.2M
2023-05-18 125.40 126.30 124.43 126.21 2.4M
2023-05-17 124.28 125.68 123.54 124.92 2.9M
2023-05-16 124.28 125.54 123.95 125.12 2.7M
2023-05-15 124.92 125.51 123.88 124.84 1.8M
2023-05-12 125.88 126.75 124.74 125.47 2.5M
2023-05-11 125.37 126.74 124.36 125.32 3.2M
2023-05-10 129.32 129.50 122.93 124.74 4.8M
2023-05-09 125.51 126.55 124.84 125.41 2.9M
2023-05-08 125.25 126.18 124.28 125.76 1.8M
2023-05-05 123.78 125.66 123.27 125.42 2.8M
2023-05-04 125.93 125.98 123.86 124.01 2.5M
2023-05-03 126.31 126.85 124.82 125.07 1.8M
2023-05-02 126.89 127.42 124.74 126.16 1.9M
2023-05-01 127.14 127.67 126.34 127.42 1.4M
2023-04-28 126.44 127.70 126.28 127.28 1.8M
2023-04-27 124.05 126.73 124.05 126.51 2.5M
2023-04-26 126.21 127.04 124.09 125.12 4.3M
2023-04-25 128.99 129.87 128.87 129.50 1.4M
2023-04-24 128.61 129.61 128.22 129.48 1.2M
2023-04-21 129.05 130.12 128.70 129.11 1.7M
2023-04-20 128.28 129.58 128.15 128.80 1.6M
2023-04-19 128.58 128.90 128.06 128.18 1.2M
2023-04-18 128.81 129.38 127.82 129.04 1.7M
2023-04-17 127.37 128.42 127.12 128.08 1.5M
2023-04-14 127.98 128.53 127.44 127.87 1.4M
2023-04-13 126.58 128.72 126.58 128.28 1.6M
2023-04-12 126.28 127.18 125.82 126.13 1.4M
2023-04-11 125.13 126.25 124.74 125.68 1.6M
2023-04-10 124.79 125.80 123.74 125.62 1.4M
2023-04-06 125.80 126.05 124.75 125.16 2.0M
2023-04-05 125.24 126.27 124.84 126.15 2.6M
2023-04-04 121.43 125.47 121.23 125.24 3.3M
2023-04-03 120.14 121.65 119.60 121.35 1.9M
2023-03-31 119.38 120.53 118.97 120.45 2.3M
2023-03-30 120.00 120.05 118.84 119.10 2.0M
2023-03-29 118.08 119.33 118.08 119.19 1.5M
2023-03-28 118.09 118.44 117.36 118.02 1.6M
2023-03-27 118.90 119.40 118.14 118.64 2.3M
2023-03-24 118.08 119.21 117.61 119.03 2.5M
2023-03-23 113.79 116.60 113.67 116.04 2.4M
2023-03-22 114.29 115.10 113.14 113.16 2.3M
2023-03-21 113.11 115.15 113.11 114.94 2.4M
2023-03-20 113.01 114.28 113.01 113.52 1.7M
2023-03-17 113.65 114.01 112.98 113.35 3.1M
2023-03-16 111.39 113.79 111.39 113.53 2.1M
2023-03-15 111.39 112.03 110.72 111.38 2.8M
2023-03-14 110.76 112.06 110.21 111.48 2.1M
2023-03-13 109.53 110.97 108.53 110.07 2.7M
2023-03-10 110.60 111.89 108.92 109.19 2.9M
2023-03-09 112.17 112.79 110.31 110.46 2.3M
2023-03-08 112.26 112.52 111.79 112.28 1.2M
2023-03-07 113.19 113.63 111.60 112.14 1.9M
2023-03-06 112.99 114.39 112.66 113.19 1.9M
2023-03-03 112.77 113.20 112.05 113.15 1.6M
2023-03-02 110.41 112.66 110.40 112.29 2.3M
2023-03-01 110.98 111.03 109.73 110.41 2.0M
2023-02-28 110.68 111.24 110.47 110.94 2.9M
2023-02-27 110.43 111.18 110.26 111.09 2.3M
2023-02-24 109.74 110.27 109.45 109.77 2.0M
2023-02-23 112.00 112.10 110.19 110.72 2.5M
2023-02-22 112.34 112.34 111.37 111.74 2.3M
2023-02-21 111.30 112.24 111.25 112.02 2.7M
2023-02-17 111.15 112.47 110.73 112.00 3.4M
2023-02-16 111.90 113.24 111.62 111.72 2.7M
2023-02-15 111.28 113.36 111.28 113.34 1.6M
2023-02-14 112.81 112.90 111.57 112.25 2.7M
2023-02-13 111.47 113.41 111.47 113.20 2.6M
2023-02-10 111.86 112.90 111.41 111.80 2.9M
2023-02-09 113.46 113.95 111.39 111.79 3.1M
2023-02-08 113.23 114.09 112.28 112.70 2.2M
2023-02-07 112.13 114.36 111.80 114.18 4.6M
2023-02-06 113.61 113.61 111.72 112.19 4.2M
2023-02-03 115.15 115.54 113.78 113.92 4.4M
2023-02-02 117.50 117.52 114.10 115.99 6.4M
2023-02-01 116.78 117.22 112.58 116.76 14.5M
2023-01-31 129.19 129.99 128.38 128.68 3.1M
2023-01-30 128.92 129.47 128.11 128.99 2.4M
2023-01-27 129.14 130.57 128.79 128.87 1.8M
2023-01-26 128.31 129.45 128.19 129.14 1.2M
2023-01-25 126.59 127.65 126.27 127.56 1.1M
2023-01-24 127.71 128.07 126.37 127.49 1.3M
2023-01-23 125.79 127.53 125.32 127.41 2.1M
2023-01-20 124.43 126.20 123.77 125.99 2.7M
2023-01-19 123.71 124.14 122.77 123.72 1.7M
2023-01-18 123.77 124.65 122.53 123.71 1.8M
2023-01-17 124.65 125.13 123.32 123.70 2.0M
2023-01-13 126.23 126.79 124.85 125.46 1.5M
2023-01-12 125.81 126.50 123.62 126.42 2.0M
2023-01-11 124.93 127.38 123.67 126.11 2.7M
2023-01-10 124.18 124.87 122.30 124.02 1.8M
2023-01-09 123.89 126.02 123.42 124.17 1.7M
2023-01-06 125.17 125.85 123.01 123.89 2.8M
2023-01-05 124.56 125.33 124.04 124.68 0.9M
2023-01-04 123.40 126.20 123.40 125.01 1.5M
2023-01-03 123.59 124.70 122.32 122.80 1.7M