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

イーグランド(3294)の株価時系列情報

イーグランド(3294)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
2025/06/18 1,522 1,533 1,520 1,533 3,500
2025/06/17 1,527 1,527 1,516 1,516 3,100
2025/06/16 1,513 1,520 1,511 1,511 4,100
2025/06/13 1,529 1,529 1,511 1,512 6,200
2025/06/12 1,533 1,533 1,526 1,527 2,800
2025/06/11 1,538 1,540 1,526 1,530 3,400
2025/06/10 1,526 1,535 1,526 1,528 2,500
2025/06/09 1,540 1,540 1,527 1,532 2,800
2025/06/06 1,540 1,547 1,526 1,535 10,700
2025/06/05 1,527 1,536 1,516 1,536 15,100
2025/06/04 1,526 1,526 1,515 1,524 7,800
2025/06/03 1,503 1,518 1,501 1,518 5,600
2025/06/02 1,490 1,504 1,490 1,503 6,100
2025/05/30 1,490 1,507 1,467 1,490 10,000
2025/05/29 1,484 1,492 1,482 1,492 5,100
2025/05/28 1,480 1,488 1,480 1,482 6,100
2025/05/27 1,470 1,480 1,470 1,479 6,200
2025/05/26 1,470 1,487 1,466 1,466 11,200
2025/05/23 1,463 1,469 1,463 1,468 1,900
2025/05/22 1,465 1,465 1,452 1,463 2,900
2025/05/21 1,467 1,470 1,461 1,461 2,300
2025/05/20 1,467 1,477 1,451 1,467 11,900
2025/05/19 1,467 1,479 1,465 1,467 4,400
2025/05/16 1,472 1,480 1,465 1,466 5,700
2025/05/15 1,474 1,477 1,460 1,462 9,200
2025/05/14 1,468 1,485 1,461 1,485 11,200
2025/05/13 1,451 1,468 1,448 1,460 26,700
2025/05/12 1,420 1,430 1,406 1,430 15,000
2025/05/09 1,401 1,409 1,395 1,404 6,300
2025/05/08 1,410 1,410 1,401 1,401 2,500
2025/05/07 1,403 1,407 1,402 1,403 1,900
2025/05/02 1,411 1,411 1,403 1,403 2,300
2025/05/01 1,422 1,423 1,412 1,412 4,200
2025/04/30 1,417 1,432 1,411 1,422 8,800
2025/04/28 1,405 1,418 1,404 1,412 6,300
2025/04/25 1,399 1,411 1,395 1,405 2,000
2025/04/24 1,405 1,405 1,398 1,398 1,100
2025/04/23 1,399 1,412 1,397 1,400 2,400
2025/04/22 1,394 1,398 1,385 1,397 3,200
2025/04/21 1,390 1,398 1,380 1,380 2,700
2025/04/18 1,380 1,389 1,371 1,381 2,800
2025/04/17 1,377 1,379 1,370 1,371 10,600
2025/04/16 1,377 1,378 1,377 1,377 800
2025/04/15 1,383 1,400 1,379 1,379 5,900
2025/04/14 1,374 1,395 1,374 1,386 12,600
2025/04/11 1,341 1,383 1,341 1,364 7,200
2025/04/10 1,363 1,373 1,350 1,371 13,800
2025/04/09 1,333 1,334 1,306 1,310 20,300
2025/04/08 1,312 1,358 1,311 1,358 28,700
2025/04/07 1,300 1,323 1,260 1,285 44,600
2025/04/04 1,369 1,369 1,335 1,351 31,200
2025/04/03 1,399 1,399 1,380 1,380 17,400
2025/04/02 1,406 1,408 1,400 1,403 10,400
2025/04/01 1,406 1,414 1,404 1,406 5,600
2025/03/31 1,413 1,413 1,402 1,406 7,200
2025/03/28 1,394 1,441 1,394 1,415 30,500
2025/03/27 1,472 1,487 1,465 1,465 19,900
2025/03/26 1,472 1,476 1,459 1,472 11,900
2025/03/25 1,472 1,472 1,465 1,470 2,900
2025/03/24 1,460 1,477 1,455 1,474 6,400
2025/03/21 1,458 1,479 1,455 1,464 9,600
2025/03/19 1,450 1,460 1,450 1,460 5,300
2025/03/18 1,449 1,453 1,446 1,450 4,600
2025/03/17 1,443 1,452 1,443 1,444 8,900
2025/03/14 1,447 1,448 1,440 1,446 1,900
2025/03/13 1,450 1,451 1,441 1,450 2,700
2025/03/12 1,445 1,449 1,445 1,447 5,900
2025/03/11 1,444 1,445 1,436 1,445 5,400
2025/03/10 1,458 1,459 1,448 1,448 3,400
2025/03/07 1,448 1,453 1,434 1,450 13,800
2025/03/06 1,459 1,465 1,451 1,452 6,000
2025/03/05 1,450 1,459 1,450 1,459 4,400
2025/03/04 1,454 1,460 1,445 1,457 3,500
2025/03/03 1,462 1,462 1,452 1,454 4,200
2025/02/28 1,455 1,490 1,451 1,457 7,600
2025/02/27 1,435 1,485 1,435 1,456 7,200
2025/02/26 1,453 1,453 1,433 1,433 3,700
2025/02/25 1,444 1,447 1,435 1,447 3,400
2025/02/21 1,431 1,484 1,431 1,451 11,000
2025/02/20 1,438 1,448 1,435 1,446 6,700
2025/02/19 1,437 1,447 1,436 1,438 9,400
2025/02/18 1,436 1,442 1,431 1,437 6,300
2025/02/17 1,438 1,444 1,432 1,436 13,600
2025/02/14 1,437 1,440 1,435 1,438 9,200
2025/02/13 1,428 1,436 1,428 1,435 3,000
2025/02/12 1,419 1,434 1,419 1,427 9,000
2025/02/10 1,422 1,432 1,422 1,425 3,900
2025/02/07 1,419 1,428 1,415 1,428 7,000
2025/02/06 1,412 1,417 1,410 1,414 4,100
2025/02/05 1,416 1,419 1,409 1,412 3,500
2025/02/04 1,404 1,415 1,404 1,413 4,800
2025/02/03 1,437 1,437 1,400 1,401 23,900
2025/01/31 1,433 1,439 1,416 1,421 11,600
2025/01/30 1,436 1,448 1,411 1,411 58,800
2025/01/29 1,428 1,445 1,428 1,445 12,500
2025/01/28 1,425 1,434 1,425 1,428 6,600
2025/01/27 1,422 1,433 1,420 1,433 8,500
2025/01/24 1,411 1,425 1,408 1,422 9,300
2025/01/23 1,418 1,418 1,407 1,411 3,100
2025/01/22 1,417 1,417 1,408 1,417 4,900
2025/01/21 1,415 1,415 1,403 1,405 4,400
2025/01/20 1,401 1,420 1,396 1,412 12,800
2025/01/17 1,403 1,406 1,392 1,401 16,900
2025/01/16 1,417 1,426 1,407 1,407 24,400
2025/01/15 1,429 1,429 1,416 1,421 6,400
2025/01/14 1,424 1,434 1,415 1,434 11,200
2025/01/10 1,423 1,432 1,422 1,423 4,800
2025/01/09 1,449 1,449 1,425 1,427 11,900
2025/01/08 1,450 1,450 1,441 1,441 8,500
2025/01/07 1,443 1,449 1,434 1,449 10,600
2025/01/06 1,430 1,440 1,423 1,435 21,700
2024/12/30 1,396 1,415 1,396 1,415 12,000
2024/12/27 1,373 1,399 1,373 1,397 14,800
2024/12/26 1,373 1,378 1,369 1,371 10,700
2024/12/25 1,371 1,377 1,367 1,373 14,300
2024/12/24 1,372 1,378 1,370 1,373 10,400
2024/12/23 1,380 1,386 1,376 1,376 10,200
2024/12/20 1,384 1,387 1,380 1,380 4,500
2024/12/19 1,383 1,387 1,380 1,380 4,000
2024/12/18 1,391 1,391 1,385 1,386 6,400
2024/12/17 1,392 1,394 1,390 1,390 5,500
2024/12/16 1,396 1,396 1,392 1,394 2,800
2024/12/13 1,394 1,394 1,387 1,392 4,600
2024/12/12 1,387 1,393 1,387 1,388 11,000
2024/12/11 1,388 1,389 1,383 1,389 3,500
2024/12/10 1,384 1,389 1,384 1,385 2,900
2024/12/09 1,378 1,388 1,378 1,384 31,300
2024/12/06 1,375 1,383 1,373 1,383 6,300
2024/12/05 1,373 1,378 1,371 1,375 3,500
2024/12/04 1,375 1,379 1,370 1,372 3,400
2024/12/03 1,373 1,376 1,367 1,375 7,900
2024/12/02 1,373 1,373 1,366 1,370 5,500
2024/11/29 1,371 1,371 1,363 1,369 2,400
2024/11/28 1,366 1,378 1,365 1,369 6,000
2024/11/27 1,375 1,386 1,366 1,372 7,900
2024/11/26 1,380 1,386 1,377 1,380 2,400
2024/11/25 1,376 1,390 1,376 1,380 7,000
2024/11/22 1,368 1,382 1,356 1,375 14,700
2024/11/21 1,363 1,364 1,355 1,356 8,500
2024/11/20 1,367 1,374 1,363 1,363 14,500
2024/11/19 1,361 1,374 1,361 1,367 3,700
2024/11/18 1,355 1,371 1,355 1,361 7,500
2024/11/15 1,362 1,365 1,360 1,360 4,700
2024/11/14 1,362 1,364 1,351 1,358 10,700
2024/11/13 1,351 1,358 1,350 1,350 7,600
2024/11/12 1,360 1,367 1,350 1,352 10,900
2024/11/11 1,350 1,360 1,340 1,354 11,000
2024/11/08 1,364 1,370 1,351 1,352 13,000
2024/11/07 1,355 1,368 1,352 1,356 10,400
2024/11/06 1,355 1,361 1,351 1,355 8,200
2024/11/05 1,365 1,365 1,348 1,350 12,300
2024/11/01 1,373 1,378 1,358 1,365 16,100
2024/10/31 1,363 1,397 1,360 1,382 16,000
2024/10/30 1,371 1,373 1,361 1,361 30,600
2024/10/29 1,348 1,384 1,348 1,371 16,100
2024/10/28 1,351 1,357 1,342 1,349 18,700
2024/10/25 1,356 1,363 1,351 1,351 8,200
2024/10/24 1,368 1,368 1,355 1,359 14,300
2024/10/23 1,374 1,374 1,366 1,368 4,400
2024/10/22 1,382 1,382 1,366 1,374 17,000
2024/10/21 1,381 1,384 1,378 1,383 2,900
2024/10/18 1,386 1,390 1,375 1,377 7,100
2024/10/17 1,392 1,394 1,386 1,386 3,500
2024/10/16 1,385 1,399 1,384 1,387 6,800
2024/10/15 1,387 1,389 1,373 1,384 14,100
2024/10/11 1,371 1,395 1,371 1,390 20,000
2024/10/10 1,413 1,413 1,401 1,401 11,500
2024/10/09 1,422 1,438 1,411 1,412 9,700
2024/10/08 1,435 1,435 1,420 1,422 8,500
2024/10/07 1,442 1,442 1,435 1,435 6,800
2024/10/04 1,438 1,439 1,430 1,438 3,500
2024/10/03 1,439 1,440 1,426 1,433 3,500
2024/10/02 1,431 1,431 1,410 1,428 8,000
2024/10/01 1,430 1,437 1,428 1,430 3,300
2024/09/30 1,430 1,442 1,426 1,429 9,400
2024/09/27 1,431 1,454 1,431 1,445 15,900
2024/09/26 1,456 1,467 1,451 1,464 32,400
2024/09/25 1,465 1,465 1,455 1,458 15,800
2024/09/24 1,464 1,468 1,464 1,465 6,400
2024/09/20 1,457 1,467 1,457 1,462 4,800
2024/09/19 1,454 1,459 1,448 1,458 2,900
2024/09/18 1,458 1,465 1,450 1,450 6,800
2024/09/17 1,455 1,459 1,444 1,450 5,500
2024/09/13 1,454 1,463 1,449 1,461 2,100
2024/09/12 1,444 1,460 1,444 1,454 7,400
2024/09/11 1,465 1,465 1,440 1,444 9,900
2024/09/10 1,472 1,475 1,460 1,469 2,700
2024/09/09 1,450 1,474 1,444 1,468 11,700
2024/09/06 1,484 1,484 1,460 1,465 7,100
2024/09/05 1,489 1,490 1,472 1,481 7,400
2024/09/04 1,476 1,481 1,468 1,476 10,800
2024/09/03 1,485 1,494 1,484 1,490 4,200
2024/09/02 1,487 1,494 1,481 1,488 14,000
2024/08/30 1,488 1,494 1,479 1,487 9,600
2024/08/29 1,480 1,488 1,478 1,480 6,200
2024/08/28 1,470 1,480 1,470 1,480 5,600
2024/08/27 1,462 1,476 1,458 1,476 4,700
2024/08/26 1,461 1,461 1,450 1,458 4,600
2024/08/23 1,448 1,460 1,448 1,458 3,500
2024/08/22 1,453 1,457 1,447 1,448 4,900

このページの先頭へ