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
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

このページの先頭へ