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 |
---|---|---|---|---|---|
2014/12/30 | 809 | 809 | 789 | 807 | 30,300 |
2014/12/29 | 785 | 806 | 771 | 806 | 44,700 |
2014/12/26 | 755 | 777 | 755 | 770 | 36,600 |
2014/12/25 | 785 | 785 | 768 | 770 | 23,300 |
2014/12/24 | 783 | 793 | 780 | 785 | 15,400 |
2014/12/22 | 800 | 800 | 772 | 781 | 14,600 |
2014/12/19 | 769 | 786 | 760 | 785 | 24,800 |
2014/12/18 | 768 | 770 | 764 | 766 | 7,000 |
2014/12/17 | 752 | 764 | 750 | 764 | 9,300 |
2014/12/16 | 765 | 766 | 760 | 760 | 18,700 |
2014/12/15 | 788 | 788 | 764 | 764 | 41,300 |
2014/12/12 | 768 | 790 | 768 | 773 | 25,800 |
2014/12/11 | 760 | 780 | 756 | 764 | 19,900 |
2014/12/10 | 783 | 784 | 756 | 762 | 25,400 |
2014/12/09 | 796 | 796 | 777 | 778 | 13,600 |
2014/12/08 | 808 | 808 | 775 | 792 | 26,800 |
2014/12/05 | 805 | 805 | 791 | 799 | 16,100 |
2014/12/04 | 811 | 816 | 801 | 806 | 23,800 |
2014/12/03 | 794 | 820 | 790 | 815 | 55,100 |
2014/12/02 | 771 | 796 | 767 | 796 | 45,500 |
2014/12/01 | 764 | 766 | 758 | 766 | 40,500 |
2014/11/28 | 760 | 765 | 745 | 750 | 21,200 |
2014/11/27 | 762 | 764 | 753 | 757 | 8,900 |
2014/11/26 | 760 | 765 | 751 | 756 | 16,200 |
2014/11/25 | 740 | 759 | 738 | 759 | 19,800 |
2014/11/21 | 739 | 740 | 720 | 736 | 13,300 |
2014/11/20 | 739 | 740 | 736 | 739 | 10,100 |
2014/11/19 | 743 | 743 | 735 | 737 | 9,400 |
2014/11/18 | 729 | 740 | 720 | 736 | 9,500 |
2014/11/17 | 744 | 744 | 721 | 721 | 35,000 |
2014/11/14 | 755 | 755 | 736 | 736 | 13,100 |
2014/11/13 | 759 | 759 | 744 | 745 | 10,300 |
2014/11/12 | 755 | 789 | 750 | 759 | 44,500 |
2014/11/11 | 754 | 754 | 745 | 752 | 7,300 |
2014/11/10 | 752 | 755 | 744 | 754 | 11,200 |
2014/11/07 | 751 | 760 | 745 | 755 | 6,100 |
2014/11/06 | 762 | 770 | 751 | 751 | 27,200 |
2014/11/05 | 751 | 770 | 743 | 758 | 27,500 |
2014/11/04 | 798 | 798 | 740 | 747 | 128,300 |
2014/10/31 | 743 | 790 | 728 | 790 | 53,400 |
2014/10/30 | 746 | 753 | 719 | 732 | 56,400 |
2014/10/29 | 727 | 743 | 707 | 742 | 45,500 |
2014/10/28 | 740 | 740 | 710 | 719 | 12,700 |
2014/10/27 | 742 | 742 | 729 | 729 | 8,000 |
2014/10/24 | 753 | 757 | 732 | 732 | 7,700 |
2014/10/23 | 745 | 752 | 730 | 752 | 8,300 |
2014/10/22 | 750 | 750 | 733 | 745 | 14,300 |
2014/10/21 | 749 | 749 | 730 | 744 | 5,700 |
2014/10/20 | 735 | 747 | 721 | 741 | 11,000 |
2014/10/17 | 720 | 734 | 710 | 719 | 31,700 |
2014/10/16 | 739 | 745 | 722 | 722 | 21,500 |
2014/10/15 | 750 | 759 | 735 | 752 | 10,300 |
2014/10/14 | 731 | 756 | 730 | 748 | 20,800 |
2014/10/10 | 755 | 768 | 752 | 758 | 35,700 |
2014/10/09 | 804 | 804 | 761 | 770 | 19,900 |
2014/10/08 | 775 | 808 | 760 | 807 | 24,000 |
2014/10/07 | 800 | 800 | 761 | 783 | 40,300 |
2014/10/06 | 780 | 813 | 780 | 800 | 20,500 |
2014/10/03 | 761 | 778 | 760 | 776 | 17,000 |
2014/10/02 | 760 | 770 | 752 | 753 | 44,800 |
2014/10/01 | 820 | 820 | 777 | 790 | 86,200 |
2014/09/30 | 869 | 869 | 805 | 825 | 62,600 |
2014/09/29 | 900 | 900 | 847 | 866 | 80,300 |
2014/09/26 | 825 | 916 | 825 | 894 | 129,200 |
2014/09/26 | 1 -> 4.00 分割 | ||||
2014/09/25 | 3,290 | 3,385 | 3,265 | 3,295 | 15,600 |
2014/09/24 | 3,290 | 3,315 | 3,260 | 3,310 | 15,700 |
2014/09/22 | 3,315 | 3,330 | 3,260 | 3,290 | 15,900 |
2014/09/19 | 3,295 | 3,345 | 3,280 | 3,315 | 13,400 |
2014/09/18 | 3,360 | 3,370 | 3,200 | 3,295 | 11,400 |
2014/09/17 | 3,360 | 3,385 | 3,290 | 3,335 | 16,300 |
2014/09/16 | 3,285 | 3,390 | 3,260 | 3,385 | 14,600 |
2014/09/12 | 3,295 | 3,320 | 3,210 | 3,245 | 8,200 |
2014/09/11 | 3,220 | 3,300 | 3,200 | 3,250 | 6,500 |
2014/09/10 | 3,300 | 3,300 | 3,210 | 3,250 | 7,200 |
2014/09/09 | 3,140 | 3,365 | 3,140 | 3,310 | 31,700 |
2014/09/08 | 3,120 | 3,165 | 3,080 | 3,130 | 11,400 |
2014/09/05 | 3,110 | 3,155 | 3,065 | 3,100 | 11,600 |
2014/09/04 | 3,200 | 3,250 | 3,120 | 3,125 | 18,300 |
2014/09/03 | 3,200 | 3,225 | 3,140 | 3,180 | 26,700 |
2014/09/02 | 3,245 | 3,280 | 3,180 | 3,200 | 16,000 |
2014/09/01 | 3,200 | 3,310 | 3,200 | 3,270 | 13,400 |
2014/08/29 | 3,045 | 3,240 | 3,045 | 3,225 | 12,600 |
2014/08/28 | 3,100 | 3,135 | 3,060 | 3,085 | 11,000 |
2014/08/27 | 3,190 | 3,190 | 3,010 | 3,135 | 36,100 |
2014/08/26 | 3,380 | 3,380 | 3,150 | 3,190 | 30,400 |
2014/08/25 | 3,370 | 3,380 | 3,285 | 3,370 | 18,600 |
2014/08/22 | 3,350 | 3,410 | 3,300 | 3,340 | 23,200 |
2014/08/21 | 3,330 | 3,430 | 3,280 | 3,410 | 47,300 |
2014/08/20 | 3,250 | 3,285 | 3,115 | 3,185 | 21,900 |
2014/08/19 | 3,090 | 3,190 | 3,075 | 3,190 | 26,500 |
2014/08/18 | 2,995 | 3,035 | 2,948 | 3,030 | 15,400 |
2014/08/15 | 3,000 | 3,000 | 2,917 | 2,922 | 15,000 |
2014/08/14 | 2,951 | 3,170 | 2,950 | 2,960 | 36,700 |
2014/08/13 | 2,777 | 2,980 | 2,777 | 2,980 | 31,900 |
2014/08/12 | 2,730 | 2,840 | 2,730 | 2,777 | 49,600 |
2014/08/11 | 2,740 | 2,840 | 2,640 | 2,680 | 203,300 |
2014/08/08 | 2,418 | 2,418 | 2,300 | 2,340 | 6,900 |
2014/08/07 | 2,421 | 2,470 | 2,395 | 2,416 | 5,300 |
2014/08/06 | 2,403 | 2,450 | 2,403 | 2,423 | 5,000 |
2014/08/05 | 2,460 | 2,500 | 2,405 | 2,430 | 7,300 |
2014/08/04 | 2,420 | 2,495 | 2,420 | 2,480 | 6,000 |
2014/08/01 | 2,442 | 2,472 | 2,420 | 2,455 | 13,600 |
2014/07/31 | 2,513 | 2,520 | 2,452 | 2,491 | 9,800 |
2014/07/30 | 2,522 | 2,523 | 2,475 | 2,511 | 7,400 |
2014/07/29 | 2,520 | 2,522 | 2,494 | 2,522 | 4,800 |
2014/07/28 | 2,463 | 2,517 | 2,463 | 2,501 | 1,300 |
2014/07/25 | 2,481 | 2,577 | 2,476 | 2,476 | 7,100 |
2014/07/24 | 2,496 | 2,505 | 2,476 | 2,500 | 3,000 |
2014/07/23 | 2,504 | 2,510 | 2,496 | 2,496 | 3,600 |
2014/07/22 | 2,540 | 2,540 | 2,461 | 2,510 | 6,200 |
2014/07/18 | 2,412 | 2,470 | 2,364 | 2,448 | 10,200 |
2014/07/17 | 2,500 | 2,500 | 2,432 | 2,438 | 8,500 |
2014/07/16 | 2,533 | 2,534 | 2,492 | 2,500 | 12,900 |
2014/07/15 | 2,530 | 2,579 | 2,530 | 2,550 | 10,100 |
2014/07/14 | 2,567 | 2,571 | 2,500 | 2,553 | 9,800 |
2014/07/11 | 2,565 | 2,568 | 2,558 | 2,567 | 7,100 |
2014/07/10 | 2,655 | 2,691 | 2,596 | 2,629 | 9,600 |
2014/07/09 | 2,689 | 2,695 | 2,669 | 2,669 | 4,200 |
2014/07/08 | 2,716 | 2,716 | 2,660 | 2,705 | 4,400 |
2014/07/07 | 2,701 | 2,717 | 2,690 | 2,717 | 9,800 |
2014/07/04 | 2,697 | 2,729 | 2,696 | 2,700 | 10,800 |
2014/07/03 | 2,710 | 2,710 | 2,672 | 2,710 | 4,600 |
2014/07/02 | 2,800 | 2,800 | 2,656 | 2,710 | 12,100 |
2014/07/01 | 2,730 | 2,760 | 2,710 | 2,760 | 8,300 |
2014/06/30 | 2,675 | 2,729 | 2,649 | 2,710 | 9,500 |
2014/06/27 | 2,619 | 2,664 | 2,565 | 2,664 | 15,300 |
2014/06/26 | 2,681 | 2,778 | 2,669 | 2,669 | 10,200 |
2014/06/25 | 2,800 | 2,800 | 2,691 | 2,691 | 10,800 |
2014/06/24 | 2,801 | 2,850 | 2,750 | 2,809 | 11,900 |
2014/06/23 | 2,847 | 2,949 | 2,781 | 2,790 | 35,100 |
2014/06/20 | 2,567 | 2,775 | 2,545 | 2,718 | 23,000 |
2014/06/19 | 2,625 | 2,625 | 2,550 | 2,575 | 10,300 |
2014/06/18 | 2,608 | 2,612 | 2,572 | 2,581 | 7,200 |
2014/06/17 | 2,620 | 2,627 | 2,490 | 2,578 | 29,600 |
2014/06/16 | 2,762 | 2,762 | 2,631 | 2,662 | 12,300 |
2014/06/13 | 2,575 | 2,712 | 2,551 | 2,712 | 13,500 |
2014/06/12 | 2,581 | 2,581 | 2,400 | 2,560 | 23,100 |
2014/06/11 | 2,575 | 2,675 | 2,500 | 2,599 | 22,300 |
2014/06/10 | 2,740 | 2,745 | 2,600 | 2,623 | 6,100 |
2014/06/09 | 2,745 | 2,779 | 2,713 | 2,740 | 4,000 |
2014/06/06 | 2,740 | 2,740 | 2,595 | 2,740 | 11,200 |
2014/06/05 | 2,829 | 2,829 | 2,653 | 2,734 | 8,800 |
2014/06/04 | 2,800 | 2,800 | 2,713 | 2,800 | 12,800 |
2014/06/03 | 2,821 | 2,845 | 2,735 | 2,790 | 14,700 |
2014/06/02 | 2,480 | 2,750 | 2,480 | 2,721 | 25,500 |
2014/05/30 | 2,342 | 2,446 | 2,342 | 2,445 | 14,900 |
2014/05/29 | 2,320 | 2,336 | 2,311 | 2,321 | 1,700 |
2014/05/28 | 2,330 | 2,341 | 2,300 | 2,320 | 9,600 |
2014/05/27 | 2,380 | 2,400 | 2,330 | 2,330 | 3,400 |
2014/05/26 | 2,358 | 2,420 | 2,358 | 2,380 | 3,500 |
2014/05/23 | 2,318 | 2,353 | 2,295 | 2,310 | 3,100 |
2014/05/22 | 2,252 | 2,337 | 2,252 | 2,318 | 4,600 |
2014/05/21 | 2,228 | 2,289 | 2,183 | 2,245 | 14,200 |
2014/05/20 | 2,181 | 2,280 | 2,140 | 2,250 | 14,000 |
2014/05/19 | 2,382 | 2,382 | 2,126 | 2,126 | 15,800 |
2014/05/16 | 2,417 | 2,459 | 2,402 | 2,432 | 8,900 |
2014/05/15 | 2,380 | 2,500 | 2,350 | 2,467 | 11,800 |
2014/05/14 | 2,572 | 2,579 | 2,361 | 2,430 | 23,300 |
2014/05/13 | 2,710 | 2,723 | 2,550 | 2,570 | 9,100 |
2014/05/12 | 2,807 | 2,807 | 2,700 | 2,723 | 6,700 |
2014/05/09 | 2,798 | 2,812 | 2,745 | 2,761 | 5,300 |
2014/05/08 | 2,730 | 2,810 | 2,730 | 2,800 | 4,700 |
2014/05/07 | 2,716 | 2,750 | 2,716 | 2,750 | 600 |
2014/05/02 | 2,611 | 2,718 | 2,611 | 2,718 | 4,300 |
2014/05/01 | 2,614 | 2,638 | 2,580 | 2,638 | 5,000 |
2014/04/30 | 2,730 | 2,740 | 2,627 | 2,633 | 3,800 |
2014/04/28 | 2,751 | 2,769 | 2,730 | 2,730 | 3,000 |
2014/04/25 | 2,765 | 2,775 | 2,765 | 2,766 | 2,800 |
2014/04/24 | 2,821 | 2,821 | 2,773 | 2,777 | 4,700 |
2014/04/23 | 2,782 | 2,828 | 2,782 | 2,823 | 1,200 |
2014/04/22 | 2,821 | 2,878 | 2,800 | 2,800 | 2,700 |
2014/04/21 | 2,902 | 2,903 | 2,815 | 2,818 | 2,900 |
2014/04/18 | 2,860 | 2,940 | 2,838 | 2,935 | 3,700 |
2014/04/17 | 2,860 | 2,880 | 2,832 | 2,860 | 1,900 |
2014/04/16 | 2,785 | 2,900 | 2,785 | 2,890 | 6,000 |
2014/04/15 | 2,855 | 2,855 | 2,762 | 2,785 | 4,400 |
2014/04/14 | 2,772 | 2,850 | 2,766 | 2,805 | 4,100 |
2014/04/11 | 2,805 | 2,837 | 2,720 | 2,828 | 14,300 |
2014/04/10 | 3,000 | 3,015 | 2,850 | 2,899 | 44,900 |
2014/04/09 | 3,090 | 3,090 | 2,980 | 3,000 | 9,400 |
2014/04/08 | 3,060 | 3,065 | 3,015 | 3,030 | 2,700 |
2014/04/07 | 3,205 | 3,205 | 3,050 | 3,130 | 11,500 |
2014/04/04 | 3,340 | 3,345 | 3,200 | 3,275 | 2,100 |
2014/04/03 | 3,330 | 3,380 | 3,250 | 3,335 | 4,900 |
2014/04/02 | 3,170 | 3,310 | 3,150 | 3,300 | 6,600 |
2014/04/01 | 3,115 | 3,185 | 3,115 | 3,135 | 1,200 |
2014/03/31 | 3,170 | 3,170 | 3,085 | 3,100 | 3,400 |
2014/03/28 | 2,970 | 3,175 | 2,913 | 3,165 | 5,700 |
2014/03/27 | 3,000 | 3,020 | 2,833 | 2,950 | 9,000 |
2014/03/26 | 3,100 | 3,200 | 3,060 | 3,070 | 3,500 |
2014/03/25 | 3,105 | 3,135 | 3,025 | 3,055 | 3,800 |
2014/03/24 | 3,055 | 3,170 | 3,055 | 3,140 | 3,700 |
2014/03/20 | 3,330 | 3,330 | 3,100 | 3,125 | 9,600 |
2014/03/19 | 3,410 | 3,435 | 3,280 | 3,380 | 6,400 |
2014/03/18 | 3,260 | 3,380 | 3,260 | 3,380 | 1,700 |
2014/03/17 | 3,395 | 3,395 | 3,150 | 3,210 | 7,500 |
2014/03/14 | 3,465 | 3,510 | 3,335 | 3,395 | 5,300 |
2014/03/13 | 3,530 | 3,530 | 3,455 | 3,490 | 4,200 |
2014/03/12 | 3,500 | 3,530 | 3,365 | 3,505 | 8,500 |
2014/03/11 | 3,680 | 3,685 | 3,480 | 3,590 | 16,200 |
2014/03/10 | 3,740 | 3,740 | 3,630 | 3,630 | 3,700 |
2014/03/07 | 3,675 | 3,855 | 3,615 | 3,700 | 17,200 |
2014/03/06 | 3,415 | 3,815 | 3,415 | 3,605 | 19,900 |
2014/03/05 | 3,425 | 3,500 | 3,410 | 3,470 | 7,400 |
2014/03/04 | 3,230 | 3,400 | 3,230 | 3,355 | 8,600 |
2014/03/03 | 3,285 | 3,285 | 3,155 | 3,250 | 3,600 |
2014/02/28 | 3,375 | 3,400 | 3,315 | 3,325 | 6,400 |
2014/02/27 | 3,380 | 3,415 | 3,340 | 3,350 | 3,700 |
2014/02/26 | 3,350 | 3,350 | 3,275 | 3,345 | 6,700 |
2014/02/25 | 3,500 | 3,500 | 3,350 | 3,355 | 7,400 |
2014/02/24 | 3,505 | 3,515 | 3,390 | 3,440 | 2,800 |
2014/02/21 | 3,490 | 3,570 | 3,420 | 3,505 | 2,700 |
2014/02/20 | 3,580 | 3,635 | 3,405 | 3,490 | 5,700 |
2014/02/19 | 3,690 | 3,690 | 3,580 | 3,580 | 7,000 |
2014/02/18 | 3,505 | 3,640 | 3,470 | 3,640 | 12,300 |
2014/02/17 | 3,400 | 3,560 | 3,300 | 3,555 | 14,700 |
2014/02/14 | 3,490 | 3,490 | 3,230 | 3,420 | 35,600 |
2014/02/13 | 3,995 | 4,140 | 3,300 | 3,390 | 116,100 |
2014/02/12 | 3,790 | 3,900 | 3,775 | 3,870 | 24,400 |
2014/02/10 | 3,640 | 3,745 | 3,550 | 3,740 | 12,000 |
2014/02/07 | 3,360 | 3,550 | 3,350 | 3,500 | 23,400 |
2014/02/06 | 3,075 | 3,300 | 3,075 | 3,300 | 7,300 |
2014/02/05 | 3,105 | 3,175 | 3,000 | 3,005 | 22,500 |
2014/02/04 | 3,005 | 3,150 | 2,912 | 3,035 | 29,600 |
2014/02/03 | 3,370 | 3,370 | 3,255 | 3,365 | 22,400 |
2014/01/31 | 3,420 | 3,420 | 3,285 | 3,315 | 11,600 |
2014/01/30 | 3,350 | 3,420 | 3,300 | 3,420 | 8,600 |
2014/01/29 | 3,395 | 3,550 | 3,315 | 3,490 | 17,900 |
2014/01/28 | 3,550 | 3,570 | 3,100 | 3,200 | 69,000 |
2014/01/27 | 3,610 | 3,610 | 3,505 | 3,505 | 32,900 |
2014/01/24 | 3,750 | 3,800 | 3,690 | 3,740 | 45,800 |
2014/01/23 | 4,030 | 4,030 | 3,820 | 3,885 | 25,500 |
2014/01/22 | 4,050 | 4,050 | 3,950 | 4,010 | 10,300 |
2014/01/21 | 3,975 | 4,065 | 3,955 | 4,040 | 17,800 |
2014/01/20 | 3,960 | 3,980 | 3,900 | 3,935 | 9,600 |
2014/01/17 | 3,880 | 4,020 | 3,835 | 3,940 | 34,700 |
2014/01/16 | 3,985 | 4,030 | 3,850 | 3,875 | 37,500 |
2014/01/15 | 4,045 | 4,050 | 3,960 | 3,985 | 16,200 |
2014/01/14 | 4,145 | 4,295 | 3,900 | 3,950 | 75,400 |
2014/01/10 | 4,065 | 4,180 | 4,025 | 4,075 | 30,000 |
2014/01/09 | 4,090 | 4,105 | 3,960 | 3,960 | 27,800 |
2014/01/08 | 3,900 | 4,310 | 3,845 | 4,170 | 136,200 |
2014/01/07 | 3,980 | 3,980 | 3,880 | 3,905 | 41,200 |
2014/01/06 | 4,270 | 4,270 | 3,950 | 4,040 | 127,900 |