イー・ガーディアン(6050)の株価時系列情報
イー・ガーディアン(6050)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,384 | 1,399 | 1,384 | 1,393 | 35,800 |
| 2024/04/23 | 1,375 | 1,383 | 1,368 | 1,383 | 22,900 |
| 2024/04/22 | 1,352 | 1,377 | 1,352 | 1,363 | 34,200 |
| 2024/04/19 | 1,373 | 1,374 | 1,335 | 1,350 | 87,200 |
| 2024/04/18 | 1,355 | 1,389 | 1,355 | 1,373 | 48,400 |
| 2024/04/17 | 1,407 | 1,407 | 1,351 | 1,351 | 73,100 |
| 2024/04/16 | 1,408 | 1,422 | 1,395 | 1,407 | 68,900 |
| 2024/04/15 | 1,395 | 1,426 | 1,388 | 1,416 | 58,000 |
| 2024/04/12 | 1,390 | 1,420 | 1,390 | 1,399 | 60,700 |
| 2024/04/11 | 1,390 | 1,404 | 1,383 | 1,390 | 28,800 |
| 2024/04/10 | 1,409 | 1,416 | 1,393 | 1,398 | 50,600 |
| 2024/04/09 | 1,377 | 1,397 | 1,372 | 1,397 | 63,500 |
| 2024/04/08 | 1,354 | 1,387 | 1,354 | 1,373 | 68,700 |
| 2024/04/05 | 1,350 | 1,369 | 1,347 | 1,354 | 38,000 |
| 2024/04/04 | 1,372 | 1,373 | 1,350 | 1,366 | 32,400 |
| 2024/04/03 | 1,341 | 1,367 | 1,337 | 1,356 | 40,100 |
| 2024/04/02 | 1,357 | 1,366 | 1,344 | 1,348 | 91,600 |
| 2024/04/01 | 1,397 | 1,397 | 1,359 | 1,360 | 46,200 |
| 2024/03/29 | 1,388 | 1,390 | 1,365 | 1,379 | 59,000 |
| 2024/03/28 | 1,412 | 1,419 | 1,375 | 1,379 | 64,600 |
| 2024/03/27 | 1,379 | 1,416 | 1,378 | 1,401 | 67,100 |
| 2024/03/26 | 1,354 | 1,381 | 1,352 | 1,379 | 64,800 |
| 2024/03/25 | 1,365 | 1,373 | 1,352 | 1,353 | 76,400 |
| 2024/03/22 | 1,368 | 1,375 | 1,359 | 1,372 | 37,000 |
| 2024/03/21 | 1,376 | 1,386 | 1,358 | 1,358 | 188,000 |
| 2024/03/19 | 1,363 | 1,367 | 1,341 | 1,365 | 66,500 |
| 2024/03/18 | 1,349 | 1,386 | 1,349 | 1,362 | 122,600 |
| 2024/03/15 | 1,321 | 1,342 | 1,315 | 1,342 | 51,100 |
| 2024/03/14 | 1,349 | 1,350 | 1,327 | 1,333 | 58,000 |
| 2024/03/13 | 1,354 | 1,358 | 1,324 | 1,336 | 68,800 |
| 2024/03/12 | 1,332 | 1,352 | 1,311 | 1,352 | 110,400 |
| 2024/03/11 | 1,369 | 1,387 | 1,332 | 1,337 | 145,500 |
| 2024/03/08 | 1,390 | 1,413 | 1,382 | 1,392 | 110,000 |
| 2024/03/07 | 1,440 | 1,440 | 1,405 | 1,410 | 71,700 |
| 2024/03/06 | 1,377 | 1,447 | 1,377 | 1,437 | 171,300 |
| 2024/03/05 | 1,368 | 1,376 | 1,344 | 1,372 | 90,200 |
| 2024/03/04 | 1,385 | 1,417 | 1,367 | 1,376 | 125,800 |
| 2024/03/01 | 1,371 | 1,381 | 1,365 | 1,372 | 119,000 |
| 2024/02/29 | 1,406 | 1,408 | 1,376 | 1,381 | 98,700 |
| 2024/02/28 | 1,412 | 1,419 | 1,390 | 1,406 | 98,100 |
| 2024/02/27 | 1,380 | 1,419 | 1,370 | 1,419 | 148,300 |
| 2024/02/26 | 1,340 | 1,380 | 1,335 | 1,362 | 138,200 |
| 2024/02/22 | 1,359 | 1,359 | 1,332 | 1,340 | 96,500 |
| 2024/02/21 | 1,369 | 1,369 | 1,335 | 1,347 | 159,800 |
| 2024/02/20 | 1,403 | 1,404 | 1,366 | 1,376 | 96,800 |
| 2024/02/19 | 1,375 | 1,392 | 1,358 | 1,390 | 82,900 |
| 2024/02/16 | 1,370 | 1,386 | 1,346 | 1,383 | 173,800 |
| 2024/02/15 | 1,381 | 1,384 | 1,351 | 1,373 | 125,600 |
| 2024/02/14 | 1,397 | 1,398 | 1,357 | 1,367 | 166,800 |
| 2024/02/13 | 1,422 | 1,435 | 1,400 | 1,412 | 48,600 |
| 2024/02/09 | 1,416 | 1,449 | 1,416 | 1,421 | 87,200 |
| 2024/02/08 | 1,407 | 1,416 | 1,383 | 1,406 | 95,700 |
| 2024/02/07 | 1,435 | 1,435 | 1,394 | 1,409 | 91,700 |
| 2024/02/06 | 1,444 | 1,453 | 1,418 | 1,436 | 87,500 |
| 2024/02/05 | 1,426 | 1,479 | 1,418 | 1,430 | 215,800 |
| 2024/02/02 | 1,491 | 1,491 | 1,425 | 1,433 | 471,600 |
| 2024/02/01 | 1,555 | 1,571 | 1,516 | 1,531 | 146,700 |
| 2024/01/31 | 1,601 | 1,601 | 1,554 | 1,574 | 70,600 |
| 2024/01/30 | 1,620 | 1,632 | 1,593 | 1,599 | 31,800 |
| 2024/01/29 | 1,601 | 1,620 | 1,593 | 1,614 | 19,100 |
| 2024/01/26 | 1,610 | 1,621 | 1,593 | 1,593 | 29,400 |
| 2024/01/25 | 1,600 | 1,618 | 1,584 | 1,614 | 37,800 |
| 2024/01/24 | 1,608 | 1,610 | 1,578 | 1,591 | 53,500 |
| 2024/01/23 | 1,586 | 1,601 | 1,576 | 1,597 | 30,000 |
| 2024/01/22 | 1,561 | 1,592 | 1,552 | 1,579 | 70,300 |
| 2024/01/19 | 1,545 | 1,572 | 1,543 | 1,565 | 25,800 |
| 2024/01/18 | 1,587 | 1,587 | 1,546 | 1,547 | 43,000 |
| 2024/01/17 | 1,598 | 1,598 | 1,572 | 1,572 | 30,800 |
| 2024/01/16 | 1,610 | 1,625 | 1,580 | 1,580 | 32,400 |
| 2024/01/15 | 1,600 | 1,609 | 1,591 | 1,595 | 26,000 |
| 2024/01/12 | 1,620 | 1,628 | 1,589 | 1,612 | 28,100 |
| 2024/01/11 | 1,645 | 1,645 | 1,606 | 1,612 | 28,400 |
| 2024/01/10 | 1,614 | 1,644 | 1,606 | 1,630 | 28,700 |
| 2024/01/09 | 1,600 | 1,620 | 1,600 | 1,612 | 35,600 |
| 2024/01/05 | 1,648 | 1,648 | 1,601 | 1,603 | 43,600 |
| 2024/01/04 | 1,613 | 1,632 | 1,570 | 1,624 | 41,900 |
| 2023/12/29 | 1,621 | 1,621 | 1,596 | 1,613 | 31,900 |
| 2023/12/28 | 1,624 | 1,631 | 1,603 | 1,624 | 42,700 |
| 2023/12/27 | 1,580 | 1,624 | 1,580 | 1,624 | 63,100 |
| 2023/12/26 | 1,584 | 1,621 | 1,582 | 1,594 | 56,600 |
| 2023/12/25 | 1,570 | 1,600 | 1,570 | 1,589 | 42,000 |
| 2023/12/22 | 1,582 | 1,600 | 1,560 | 1,570 | 48,600 |
| 2023/12/21 | 1,556 | 1,618 | 1,548 | 1,590 | 87,400 |
| 2023/12/20 | 1,571 | 1,606 | 1,571 | 1,580 | 77,100 |
| 2023/12/19 | 1,524 | 1,579 | 1,518 | 1,579 | 94,100 |
| 2023/12/18 | 1,530 | 1,550 | 1,524 | 1,540 | 54,500 |
| 2023/12/15 | 1,511 | 1,549 | 1,511 | 1,541 | 70,100 |
| 2023/12/14 | 1,521 | 1,571 | 1,511 | 1,511 | 78,000 |
| 2023/12/13 | 1,475 | 1,540 | 1,472 | 1,529 | 81,600 |
| 2023/12/12 | 1,506 | 1,508 | 1,463 | 1,475 | 121,000 |
| 2023/12/11 | 1,441 | 1,466 | 1,431 | 1,446 | 64,000 |
| 2023/12/08 | 1,431 | 1,452 | 1,431 | 1,439 | 43,400 |
| 2023/12/07 | 1,467 | 1,467 | 1,435 | 1,452 | 72,100 |
| 2023/12/06 | 1,480 | 1,492 | 1,444 | 1,472 | 85,700 |
| 2023/12/05 | 1,510 | 1,515 | 1,475 | 1,475 | 96,700 |
| 2023/12/04 | 1,511 | 1,537 | 1,511 | 1,518 | 40,100 |
| 2023/12/01 | 1,540 | 1,540 | 1,508 | 1,509 | 57,900 |
| 2023/11/30 | 1,531 | 1,545 | 1,525 | 1,539 | 46,800 |
| 2023/11/29 | 1,513 | 1,547 | 1,513 | 1,525 | 54,000 |
| 2023/11/28 | 1,510 | 1,523 | 1,501 | 1,511 | 36,700 |
| 2023/11/27 | 1,530 | 1,555 | 1,510 | 1,515 | 62,900 |
| 2023/11/24 | 1,527 | 1,543 | 1,513 | 1,519 | 52,300 |
| 2023/11/22 | 1,526 | 1,533 | 1,518 | 1,519 | 51,200 |
| 2023/11/21 | 1,546 | 1,551 | 1,526 | 1,544 | 64,900 |
| 2023/11/20 | 1,532 | 1,578 | 1,531 | 1,551 | 86,400 |
| 2023/11/17 | 1,516 | 1,539 | 1,516 | 1,534 | 70,900 |
| 2023/11/16 | 1,536 | 1,539 | 1,503 | 1,526 | 79,900 |
| 2023/11/15 | 1,492 | 1,541 | 1,468 | 1,538 | 156,000 |
| 2023/11/14 | 1,521 | 1,528 | 1,484 | 1,488 | 94,100 |
| 2023/11/13 | 1,560 | 1,565 | 1,513 | 1,521 | 81,300 |
| 2023/11/10 | 1,555 | 1,566 | 1,525 | 1,549 | 109,900 |
| 2023/11/09 | 1,550 | 1,578 | 1,541 | 1,573 | 92,200 |
| 2023/11/08 | 1,591 | 1,628 | 1,554 | 1,562 | 130,900 |
| 2023/11/07 | 1,645 | 1,651 | 1,578 | 1,578 | 197,400 |
| 2023/11/06 | 1,684 | 1,703 | 1,670 | 1,692 | 114,500 |
| 2023/11/02 | 1,664 | 1,700 | 1,655 | 1,670 | 77,300 |
| 2023/11/01 | 1,667 | 1,667 | 1,644 | 1,655 | 79,100 |
| 2023/10/31 | 1,590 | 1,658 | 1,580 | 1,658 | 114,900 |
| 2023/10/30 | 1,615 | 1,625 | 1,575 | 1,587 | 103,500 |
| 2023/10/27 | 1,653 | 1,655 | 1,588 | 1,610 | 229,900 |
| 2023/10/26 | 1,696 | 1,696 | 1,653 | 1,654 | 117,900 |
| 2023/10/25 | 1,730 | 1,744 | 1,710 | 1,714 | 57,500 |
| 2023/10/24 | 1,665 | 1,732 | 1,651 | 1,730 | 139,000 |
| 2023/10/23 | 1,693 | 1,701 | 1,650 | 1,682 | 122,800 |
| 2023/10/20 | 1,702 | 1,702 | 1,668 | 1,692 | 171,200 |
| 2023/10/19 | 1,710 | 1,760 | 1,700 | 1,725 | 122,300 |
| 2023/10/18 | 1,737 | 1,737 | 1,707 | 1,721 | 85,100 |
| 2023/10/17 | 1,745 | 1,751 | 1,703 | 1,725 | 78,000 |
| 2023/10/16 | 1,719 | 1,733 | 1,703 | 1,725 | 83,700 |
| 2023/10/13 | 1,782 | 1,785 | 1,722 | 1,725 | 120,400 |
| 2023/10/12 | 1,804 | 1,804 | 1,765 | 1,798 | 122,800 |
| 2023/10/11 | 1,840 | 1,844 | 1,806 | 1,806 | 94,500 |
| 2023/10/10 | 1,845 | 1,858 | 1,813 | 1,824 | 120,800 |
| 2023/10/06 | 1,850 | 1,857 | 1,812 | 1,842 | 203,800 |
| 2023/10/05 | 1,911 | 1,911 | 1,834 | 1,834 | 410,400 |
| 2023/10/04 | 1,870 | 1,958 | 1,864 | 1,935 | 958,500 |
| 2023/10/03 | 2,292 | 2,298 | 2,049 | 2,064 | 357,000 |
| 2023/10/02 | 2,665 | 2,665 | 2,292 | 2,292 | 127,500 |
| 2023/09/29 | 2,655 | 2,674 | 2,621 | 2,669 | 261,300 |
| 2023/09/28 | 2,696 | 2,709 | 2,643 | 2,655 | 530,300 |
| 2023/09/27 | 2,694 | 2,710 | 2,689 | 2,710 | 256,300 |
| 2023/09/26 | 2,695 | 2,710 | 2,691 | 2,706 | 298,600 |
| 2023/09/25 | 2,685 | 2,705 | 2,684 | 2,695 | 232,900 |
| 2023/09/22 | 2,672 | 2,698 | 2,655 | 2,691 | 412,100 |
| 2023/09/21 | 2,651 | 2,666 | 2,648 | 2,662 | 196,300 |
| 2023/09/20 | 2,646 | 2,656 | 2,645 | 2,648 | 174,200 |
| 2023/09/19 | 2,635 | 2,645 | 2,632 | 2,644 | 334,400 |
| 2023/09/15 | 2,635 | 2,638 | 2,624 | 2,629 | 169,400 |
| 2023/09/14 | 2,627 | 2,635 | 2,624 | 2,634 | 205,200 |
| 2023/09/13 | 2,622 | 2,632 | 2,621 | 2,625 | 168,900 |
| 2023/09/12 | 2,630 | 2,639 | 2,617 | 2,617 | 278,300 |
| 2023/09/11 | 2,630 | 2,632 | 2,625 | 2,627 | 59,900 |
| 2023/09/08 | 2,624 | 2,634 | 2,621 | 2,628 | 105,100 |
| 2023/09/07 | 2,627 | 2,633 | 2,621 | 2,624 | 85,200 |
| 2023/09/06 | 2,632 | 2,637 | 2,621 | 2,627 | 147,800 |
| 2023/09/05 | 2,637 | 2,644 | 2,627 | 2,631 | 89,400 |
| 2023/09/04 | 2,645 | 2,651 | 2,634 | 2,637 | 71,600 |
| 2023/09/01 | 2,618 | 2,657 | 2,618 | 2,646 | 242,400 |
| 2023/08/31 | 2,623 | 2,624 | 2,608 | 2,611 | 176,800 |
| 2023/08/30 | 2,626 | 2,632 | 2,614 | 2,616 | 242,100 |
| 2023/08/29 | 2,620 | 2,630 | 2,617 | 2,629 | 105,300 |
| 2023/08/28 | 2,630 | 2,633 | 2,615 | 2,624 | 219,400 |
| 2023/08/25 | 2,630 | 2,635 | 2,624 | 2,624 | 164,800 |
| 2023/08/24 | 2,636 | 2,639 | 2,624 | 2,635 | 93,100 |
| 2023/08/23 | 2,631 | 2,636 | 2,622 | 2,631 | 123,900 |
| 2023/08/22 | 2,635 | 2,648 | 2,624 | 2,636 | 167,200 |
| 2023/08/21 | 2,640 | 2,647 | 2,625 | 2,626 | 83,200 |
| 2023/08/18 | 2,634 | 2,651 | 2,619 | 2,647 | 109,700 |
| 2023/08/17 | 2,627 | 2,637 | 2,612 | 2,637 | 111,700 |
| 2023/08/16 | 2,644 | 2,644 | 2,620 | 2,627 | 95,100 |
| 2023/08/15 | 2,648 | 2,656 | 2,626 | 2,632 | 254,500 |
| 2023/08/14 | 2,630 | 2,653 | 2,615 | 2,643 | 282,600 |
| 2023/08/10 | 2,605 | 2,627 | 2,600 | 2,621 | 157,900 |
| 2023/08/09 | 2,597 | 2,609 | 2,592 | 2,609 | 309,000 |
| 2023/08/08 | 2,642 | 2,648 | 2,590 | 2,590 | 618,500 |
| 2023/08/07 | 2,660 | 2,667 | 2,630 | 2,630 | 413,700 |
| 2023/08/04 | 2,569 | 2,670 | 2,569 | 2,655 | 2,104,600 |
| 2023/08/03 | 2,562 | 2,562 | 2,562 | 2,562 | 985,500 |
| 2023/08/02 | 2,053 | 2,078 | 2,026 | 2,062 | 150,300 |
| 2023/08/01 | 2,058 | 2,134 | 2,058 | 2,099 | 87,000 |
| 2023/07/31 | 2,069 | 2,096 | 2,042 | 2,062 | 37,800 |
| 2023/07/28 | 2,055 | 2,057 | 2,026 | 2,047 | 77,300 |
| 2023/07/27 | 2,073 | 2,084 | 2,065 | 2,084 | 31,700 |
| 2023/07/26 | 2,087 | 2,087 | 2,060 | 2,079 | 25,600 |
| 2023/07/25 | 2,092 | 2,096 | 2,087 | 2,087 | 23,500 |
| 2023/07/24 | 2,089 | 2,110 | 2,087 | 2,097 | 26,500 |
| 2023/07/21 | 2,102 | 2,115 | 2,079 | 2,089 | 33,400 |
| 2023/07/20 | 2,139 | 2,142 | 2,106 | 2,120 | 36,500 |
| 2023/07/19 | 2,115 | 2,139 | 2,113 | 2,139 | 47,200 |
| 2023/07/18 | 2,100 | 2,113 | 2,087 | 2,104 | 35,000 |
| 2023/07/14 | 2,105 | 2,115 | 2,083 | 2,093 | 37,500 |
| 2023/07/13 | 2,098 | 2,103 | 2,085 | 2,103 | 42,700 |
| 2023/07/12 | 2,092 | 2,102 | 2,072 | 2,075 | 40,500 |
| 2023/07/11 | 2,088 | 2,120 | 2,087 | 2,087 | 31,800 |
| 2023/07/10 | 2,080 | 2,128 | 2,080 | 2,094 | 58,200 |
| 2023/07/07 | 2,065 | 2,099 | 2,054 | 2,080 | 51,000 |
| 2023/07/06 | 2,091 | 2,112 | 2,061 | 2,082 | 54,800 |
| 2023/07/05 | 2,065 | 2,107 | 2,065 | 2,084 | 80,100 |
| 2023/07/04 | 2,065 | 2,084 | 2,051 | 2,070 | 49,300 |
| 2023/07/03 | 2,025 | 2,084 | 2,025 | 2,057 | 75,300 |