日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イード(6038)の株価時系列情報

イード(6038)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,490 1,570 1,482 1,560 163,200
2016/12/29 1,514 1,543 1,480 1,509 114,800
2016/12/28 1,511 1,568 1,471 1,537 151,900
2016/12/27 1,441 1,573 1,441 1,527 347,500
2016/12/26 1,600 1,618 1,435 1,457 494,000
2016/12/22 1,425 1,493 1,395 1,493 208,000
2016/12/21 1,390 1,428 1,370 1,400 109,000
2016/12/20 1,398 1,418 1,366 1,401 97,500
2016/12/19 1,405 1,469 1,394 1,405 191,300
2016/12/16 1,358 1,410 1,358 1,410 145,700
2016/12/15 1,378 1,410 1,333 1,340 172,100
2016/12/14 1,325 1,378 1,325 1,360 140,300
2016/12/13 1,335 1,339 1,305 1,311 96,900
2016/12/12 1,299 1,354 1,268 1,354 173,600
2016/12/09 1,240 1,299 1,230 1,269 81,500
2016/12/08 1,320 1,320 1,255 1,264 125,800
2016/12/07 1,290 1,339 1,279 1,320 289,500
2016/12/06 1,221 1,285 1,220 1,249 106,500
2016/12/05 1,223 1,265 1,210 1,216 100,200
2016/12/02 1,222 1,239 1,200 1,212 113,400
2016/12/01 1,220 1,248 1,205 1,206 91,200
2016/11/30 1,250 1,265 1,201 1,209 158,500
2016/11/29 1,288 1,300 1,225 1,247 166,800
2016/11/28 1,237 1,365 1,235 1,299 745,600
2016/11/25 1,242 1,249 1,180 1,208 175,700
2016/11/24 1,372 1,388 1,246 1,272 513,800
2016/11/22 1,261 1,352 1,240 1,341 623,700
2016/11/21 1,120 1,268 1,088 1,185 261,900
2016/11/18 1,091 1,118 1,076 1,086 56,900
2016/11/17 1,062 1,100 1,061 1,094 20,500
2016/11/16 1,073 1,115 1,033 1,091 86,600
2016/11/15 1,090 1,175 1,051 1,067 55,500
2016/11/14 977 1,177 977 1,083 118,000
2016/11/11 1,072 1,085 1,046 1,057 45,500
2016/11/10 1,097 1,142 1,077 1,085 55,100
2016/11/09 1,086 1,130 971 1,028 132,700
2016/11/08 1,113 1,130 1,086 1,096 30,700
2016/11/07 1,124 1,143 1,111 1,113 54,000
2016/11/04 1,111 1,122 1,084 1,100 59,400
2016/11/02 1,155 1,169 1,110 1,111 85,600
2016/11/01 1,216 1,216 1,146 1,153 125,700
2016/10/31 1,252 1,252 1,215 1,217 50,000
2016/10/28 1,272 1,282 1,240 1,252 35,400
2016/10/27 1,261 1,295 1,249 1,272 41,000
2016/10/26 1,234 1,274 1,211 1,260 53,700
2016/10/25 1,279 1,318 1,245 1,250 95,200
2016/10/24 1,324 1,330 1,262 1,288 85,500
2016/10/21 1,332 1,354 1,309 1,324 68,300
2016/10/20 1,351 1,369 1,313 1,324 122,500
2016/10/19 1,385 1,385 1,351 1,368 69,400
2016/10/18 1,320 1,397 1,320 1,376 119,600
2016/10/17 1,335 1,370 1,267 1,358 280,400
2016/10/14 1,515 1,531 1,360 1,387 403,300
2016/10/13 1,480 1,575 1,475 1,521 444,800
2016/10/12 1,467 1,527 1,460 1,481 148,700
2016/10/11 1,480 1,537 1,467 1,489 308,500
2016/10/07 1,425 1,460 1,409 1,441 91,900
2016/10/06 1,520 1,523 1,425 1,446 169,600
2016/10/05 1,449 1,495 1,438 1,490 250,600
2016/10/04 1,420 1,440 1,395 1,424 165,600
2016/10/03 1,400 1,466 1,390 1,440 240,600
2016/09/30 1,455 1,475 1,408 1,413 391,300
2016/09/29 1,452 1,520 1,423 1,499 363,500
2016/09/28 1,512 1,587 1,447 1,474 530,200
2016/09/27 1,466 1,524 1,423 1,521 479,700
2016/09/26 1,489 1,564 1,456 1,494 763,400
2016/09/23 1,392 1,487 1,387 1,437 774,800
2016/09/21 1,326 1,387 1,288 1,371 391,500
2016/09/20 1,231 1,392 1,226 1,332 1,083,000
2016/09/16 1,256 1,285 1,207 1,237 240,800
2016/09/15 1,280 1,362 1,231 1,270 848,200
2016/09/14 1,319 1,339 1,206 1,230 467,000
2016/09/13 1,326 1,398 1,304 1,329 741,700
2016/09/12 1,344 1,444 1,288 1,313 672,000
2016/09/09 1,380 1,405 1,332 1,373 833,800
2016/09/08 1,550 1,574 1,323 1,350 1,979,300
2016/09/07 1,587 1,693 1,573 1,590 2,582,500
2016/09/06 1,751 1,759 1,546 1,667 6,419,700
2016/09/05 1,410 1,624 1,405 1,624 4,650,000
2016/09/02 1,125 1,391 1,123 1,324 2,791,500
2016/09/01 1,099 1,112 1,070 1,092 29,400
2016/08/31 1,115 1,117 1,070 1,082 38,900
2016/08/30 1,020 1,120 1,013 1,117 86,900
2016/08/29 997 1,020 972 1,020 16,100
2016/08/26 1,024 1,024 990 998 14,700
2016/08/25 1,002 1,044 1,002 1,030 27,400
2016/08/24 1,017 1,038 963 1,026 48,000
2016/08/23 1,049 1,074 992 1,011 227,700
2016/08/22 969 985 961 970 19,200
2016/08/19 1,001 1,001 957 969 16,900
2016/08/18 986 1,029 968 981 28,700
2016/08/17 986 1,050 968 986 47,400
2016/08/16 977 997 951 976 73,400
2016/08/15 939 1,240 901 1,007 1,181,200
2016/08/12 980 1,014 975 1,014 14,100
2016/08/10 1,004 1,004 965 975 7,400
2016/08/09 985 989 963 989 10,400
2016/08/08 995 995 971 978 4,400
2016/08/05 1,003 1,003 965 967 8,100
2016/08/04 955 999 951 991 12,900
2016/08/03 985 1,002 962 965 7,300
2016/08/02 1,008 1,045 994 1,003 15,000
2016/08/01 975 993 956 993 14,300
2016/07/29 923 962 920 962 21,700
2016/07/28 965 967 933 937 18,500
2016/07/27 999 1,001 962 977 23,600
2016/07/26 1,010 1,023 987 991 16,000
2016/07/25 1,037 1,058 995 1,003 39,400
2016/07/22 1,051 1,091 986 1,037 104,100
2016/07/21 1,050 1,170 1,050 1,070 174,900
2016/07/20 1,031 1,031 985 1,012 63,100
2016/07/19 1,001 1,240 984 1,061 539,800
2016/07/15 1,061 1,061 1,037 1,061 258,600
2016/07/14 916 919 900 911 14,900
2016/07/13 919 919 898 905 12,400
2016/07/12 895 910 892 904 13,200
2016/07/11 881 890 865 886 8,000
2016/07/08 854 868 841 866 6,200
2016/07/07 840 854 831 854 5,100
2016/07/06 864 864 833 851 3,600
2016/07/05 880 880 866 868 2,100
2016/07/04 855 884 847 881 12,700
2016/07/01 841 872 824 872 14,000
2016/06/30 870 885 832 850 9,800
2016/06/29 830 869 830 859 8,400
2016/06/28 799 815 778 815 7,600
2016/06/27 790 817 780 797 18,700
2016/06/24 908 908 764 805 57,600
2016/06/23 879 893 857 882 16,200
2016/06/22 934 934 862 864 29,500
2016/06/21 840 952 836 899 56,200
2016/06/20 802 846 802 846 13,100
2016/06/17 810 824 788 802 15,300
2016/06/16 850 850 780 792 28,200
2016/06/15 820 855 815 855 18,000
2016/06/14 854 865 815 825 34,000
2016/06/13 875 875 853 854 18,000
2016/06/10 889 900 872 889 20,500
2016/06/09 899 914 890 900 14,900
2016/06/08 905 923 875 899 70,400
2016/06/07 953 962 900 910 116,000
2016/06/06 990 1,130 952 965 382,800
2016/06/03 900 1,012 900 980 92,100
2016/06/02 920 920 891 904 26,800
2016/06/01 915 927 890 920 35,100
2016/05/31 922 924 910 922 18,500
2016/05/30 888 950 888 921 61,200
2016/05/27 909 924 893 896 41,500
2016/05/26 940 963 901 924 119,100
2016/05/25 973 986 923 970 267,200
2016/05/24 1,175 1,188 983 986 882,900
2016/05/23 1,060 1,060 1,060 1,060 20,300
2016/05/20 910 910 910 910 15,100
2016/05/19 756 770 755 760 8,700
2016/05/18 766 788 755 778 17,100
2016/05/17 760 771 752 766 10,300
2016/05/16 781 781 750 753 28,200
2016/05/13 800 810 771 776 45,400
2016/05/12 858 864 807 810 25,600
2016/05/11 797 855 797 832 42,900
2016/05/10 805 808 794 806 10,500
2016/05/09 806 815 785 809 21,800
2016/05/06 759 802 759 800 33,700
2016/05/02 720 759 720 745 16,100
2016/04/28 773 795 701 741 39,600
2016/04/27 779 802 761 785 29,900
2016/04/26 804 832 742 790 76,300
2016/04/25 760 815 750 805 67,500
2016/04/22 774 774 741 750 22,500
2016/04/21 796 796 732 774 84,600
2016/04/20 684 755 678 755 87,300
2016/04/19 652 685 652 675 25,400
2016/04/18 659 659 620 640 10,700
2016/04/15 657 685 647 660 31,200
2016/04/14 673 707 670 677 37,200
2016/04/13 675 681 662 674 20,600
2016/04/12 654 685 638 675 29,500
2016/04/11 649 664 635 657 6,200
2016/04/08 620 643 608 639 11,500
2016/04/07 624 635 624 635 4,800
2016/04/06 636 636 624 628 10,200
2016/04/05 663 676 624 641 23,800
2016/04/04 655 681 655 673 20,900
2016/04/01 675 690 651 665 36,300
2016/03/31 640 677 640 669 24,100
2016/03/30 627 647 627 640 13,400
2016/03/29 620 636 618 627 8,700
2016/03/28 630 639 610 614 20,200
2016/03/25 645 645 627 631 13,500
2016/03/24 648 648 631 638 12,400
2016/03/23 649 666 640 649 14,400
2016/03/22 644 652 639 648 12,700
2016/03/18 659 673 635 648 16,200
2016/03/17 700 705 650 653 64,400
2016/03/16 631 726 631 698 121,500
2016/03/15 652 664 620 635 34,100
2016/03/14 698 708 662 662 32,600
2016/03/11 683 704 669 688 26,600
2016/03/10 645 694 645 673 18,900
2016/03/09 669 669 631 649 30,900
2016/03/08 677 677 640 675 50,800
2016/03/07 633 683 623 681 95,500
2016/03/04 587 631 587 616 67,500
2016/03/03 575 604 571 594 44,600
2016/03/02 569 573 566 570 25,800
2016/03/01 561 575 560 563 24,400
2016/02/29 568 582 561 561 25,000
2016/02/26 572 574 559 561 35,800
2016/02/25 584 584 560 570 45,700
2016/02/24 575 590 574 578 9,500
2016/02/23 600 600 580 582 17,100
2016/02/22 586 605 586 600 42,700
2016/02/19 584 587 572 585 13,200
2016/02/18 565 611 562 602 30,200
2016/02/17 582 585 555 559 34,600
2016/02/16 590 590 561 571 46,800
2016/02/15 611 620 571 580 30,200
2016/02/12 596 620 587 598 26,400
2016/02/10 695 695 657 666 17,500
2016/02/09 700 700 653 655 18,400
2016/02/08 720 726 701 712 13,500
2016/02/05 747 779 715 721 22,100
2016/02/04 779 792 741 745 65,900
2016/02/03 834 840 815 815 174,700
2016/02/02 973 976 962 965 5,600
2016/02/01 964 964 936 958 7,800
2016/01/29 921 953 919 934 11,300
2016/01/28 928 981 927 941 8,800
2016/01/27 911 927 910 920 6,900
2016/01/26 909 919 902 902 2,500
2016/01/25 920 920 896 909 7,600
2016/01/22 895 900 870 900 8,300
2016/01/21 881 898 868 870 17,900
2016/01/20 917 918 880 890 10,200
2016/01/19 912 928 896 921 7,900
2016/01/18 903 910 889 900 21,500
2016/01/15 948 965 935 940 7,800
2016/01/14 949 949 915 933 11,100
2016/01/13 941 977 905 950 22,700
2016/01/12 1,000 1,000 931 947 26,400
2016/01/08 1,020 1,039 1,003 1,008 11,700
2016/01/07 1,009 1,028 1,001 1,019 6,500
2016/01/06 1,017 1,037 1,017 1,017 1,800
2016/01/05 1,034 1,044 1,015 1,017 10,600
2016/01/04 1,060 1,080 1,030 1,034 10,800

このページの先頭へ