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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,367 | 1,372 | 1,351 | 1,360 | 44,800 |
| 2024/05/01 | 1,371 | 1,371 | 1,355 | 1,367 | 24,900 |
| 2024/04/30 | 1,364 | 1,393 | 1,364 | 1,383 | 59,400 |
| 2024/04/26 | 1,371 | 1,374 | 1,341 | 1,347 | 233,900 |
| 2024/04/25 | 1,378 | 1,388 | 1,373 | 1,374 | 25,400 |
| 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 |