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 |
---|---|---|---|---|---|
2015/12/30 | 777 | 777 | 761 | 772 | 11,000 |
2015/12/29 | 776 | 777 | 771 | 774 | 4,900 |
2015/12/28 | 769 | 775 | 767 | 770 | 5,900 |
2015/12/25 | 767 | 768 | 748 | 755 | 24,200 |
2015/12/24 | 775 | 776 | 767 | 767 | 15,000 |
2015/12/22 | 775 | 785 | 771 | 773 | 23,300 |
2015/12/21 | 774 | 777 | 767 | 770 | 10,700 |
2015/12/18 | 773 | 775 | 767 | 767 | 7,900 |
2015/12/17 | 767 | 774 | 767 | 770 | 6,000 |
2015/12/16 | 761 | 769 | 761 | 765 | 5,200 |
2015/12/15 | 765 | 766 | 760 | 760 | 6,600 |
2015/12/14 | 768 | 768 | 758 | 765 | 11,500 |
2015/12/11 | 776 | 777 | 768 | 768 | 6,900 |
2015/12/10 | 776 | 776 | 765 | 770 | 14,400 |
2015/12/09 | 780 | 780 | 772 | 776 | 10,900 |
2015/12/08 | 777 | 779 | 773 | 776 | 13,900 |
2015/12/07 | 768 | 776 | 768 | 772 | 17,000 |
2015/12/04 | 766 | 769 | 764 | 766 | 5,500 |
2015/12/03 | 767 | 769 | 761 | 766 | 7,300 |
2015/12/02 | 767 | 770 | 760 | 769 | 7,600 |
2015/12/01 | 780 | 780 | 750 | 761 | 17,700 |
2015/11/30 | 767 | 780 | 766 | 779 | 18,900 |
2015/11/27 | 764 | 776 | 764 | 767 | 28,800 |
2015/11/26 | 763 | 765 | 762 | 764 | 12,300 |
2015/11/25 | 759 | 762 | 756 | 759 | 14,000 |
2015/11/24 | 750 | 758 | 741 | 754 | 38,800 |
2015/11/20 | 730 | 733 | 726 | 726 | 5,900 |
2015/11/19 | 731 | 731 | 727 | 730 | 4,400 |
2015/11/18 | 730 | 734 | 729 | 729 | 5,500 |
2015/11/17 | 732 | 732 | 728 | 729 | 3,500 |
2015/11/16 | 728 | 730 | 726 | 726 | 3,000 |
2015/11/13 | 725 | 730 | 725 | 730 | 11,600 |
2015/11/12 | 729 | 730 | 728 | 729 | 3,900 |
2015/11/11 | 726 | 730 | 725 | 729 | 3,600 |
2015/11/10 | 727 | 729 | 725 | 726 | 3,100 |
2015/11/09 | 729 | 730 | 725 | 726 | 7,700 |
2015/11/06 | 727 | 728 | 721 | 725 | 8,200 |
2015/11/05 | 728 | 728 | 721 | 723 | 3,100 |
2015/11/04 | 725 | 729 | 722 | 725 | 9,200 |
2015/11/02 | 720 | 728 | 713 | 725 | 26,300 |
2015/10/30 | 720 | 722 | 715 | 721 | 6,100 |
2015/10/29 | 721 | 721 | 718 | 719 | 3,900 |
2015/10/28 | 720 | 723 | 719 | 720 | 2,400 |
2015/10/27 | 719 | 722 | 718 | 719 | 3,000 |
2015/10/26 | 723 | 727 | 718 | 719 | 10,600 |
2015/10/23 | 723 | 723 | 717 | 722 | 7,000 |
2015/10/22 | 716 | 724 | 715 | 723 | 8,800 |
2015/10/21 | 715 | 717 | 710 | 715 | 6,000 |
2015/10/20 | 709 | 715 | 707 | 710 | 8,100 |
2015/10/19 | 706 | 714 | 700 | 709 | 12,100 |
2015/10/16 | 702 | 706 | 701 | 703 | 2,700 |
2015/10/15 | 703 | 704 | 700 | 702 | 5,000 |
2015/10/14 | 701 | 706 | 701 | 703 | 7,300 |
2015/10/13 | 700 | 705 | 700 | 700 | 13,200 |
2015/10/09 | 685 | 688 | 684 | 685 | 5,100 |
2015/10/08 | 682 | 686 | 682 | 684 | 8,200 |
2015/10/07 | 681 | 684 | 680 | 684 | 7,000 |
2015/10/06 | 682 | 685 | 681 | 681 | 8,900 |
2015/10/05 | 681 | 687 | 681 | 681 | 8,400 |
2015/10/02 | 686 | 689 | 672 | 680 | 16,800 |
2015/10/01 | 686 | 691 | 683 | 690 | 7,000 |
2015/09/30 | 685 | 690 | 685 | 689 | 5,100 |
2015/09/29 | 698 | 698 | 676 | 676 | 13,100 |
2015/09/28 | 698 | 699 | 692 | 695 | 18,100 |
2015/09/25 | 728 | 728 | 718 | 719 | 32,200 |
2015/09/24 | 730 | 730 | 724 | 729 | 19,900 |
2015/09/18 | 728 | 730 | 725 | 730 | 6,300 |
2015/09/17 | 728 | 729 | 725 | 725 | 7,400 |
2015/09/16 | 727 | 729 | 726 | 728 | 2,200 |
2015/09/15 | 727 | 730 | 720 | 725 | 10,900 |
2015/09/14 | 725 | 731 | 724 | 725 | 5,700 |
2015/09/11 | 722 | 725 | 720 | 724 | 10,900 |
2015/09/10 | 722 | 722 | 706 | 720 | 5,000 |
2015/09/09 | 724 | 728 | 710 | 722 | 6,600 |
2015/09/08 | 726 | 726 | 712 | 712 | 4,600 |
2015/09/07 | 720 | 720 | 710 | 720 | 6,800 |
2015/09/04 | 735 | 735 | 725 | 726 | 5,300 |
2015/09/03 | 731 | 734 | 730 | 730 | 2,300 |
2015/09/02 | 731 | 732 | 720 | 727 | 7,100 |
2015/09/01 | 742 | 747 | 735 | 737 | 6,600 |
2015/08/31 | 750 | 751 | 740 | 740 | 7,300 |
2015/08/28 | 740 | 740 | 736 | 739 | 5,000 |
2015/08/27 | 727 | 730 | 721 | 726 | 6,500 |
2015/08/26 | 714 | 714 | 701 | 713 | 9,900 |
2015/08/25 | 645 | 701 | 617 | 683 | 31,600 |
2015/08/24 | 717 | 722 | 698 | 700 | 32,400 |
2015/08/21 | 752 | 752 | 730 | 735 | 24,700 |
2015/08/20 | 765 | 765 | 754 | 755 | 10,500 |
2015/08/19 | 763 | 764 | 760 | 760 | 7,200 |
2015/08/18 | 758 | 761 | 757 | 761 | 5,800 |
2015/08/17 | 757 | 757 | 755 | 755 | 6,600 |
2015/08/14 | 757 | 759 | 754 | 755 | 6,200 |
2015/08/13 | 757 | 757 | 750 | 755 | 6,400 |
2015/08/12 | 756 | 758 | 754 | 757 | 7,300 |
2015/08/11 | 751 | 756 | 751 | 756 | 8,100 |
2015/08/10 | 751 | 752 | 750 | 750 | 7,700 |
2015/08/07 | 751 | 752 | 749 | 750 | 6,800 |
2015/08/06 | 751 | 753 | 750 | 751 | 5,800 |
2015/08/05 | 749 | 751 | 748 | 751 | 4,400 |
2015/08/04 | 752 | 753 | 746 | 750 | 6,600 |
2015/08/03 | 750 | 752 | 745 | 751 | 10,300 |
2015/07/31 | 748 | 752 | 744 | 750 | 8,100 |
2015/07/30 | 751 | 751 | 740 | 744 | 11,700 |
2015/07/29 | 748 | 751 | 747 | 748 | 7,600 |
2015/07/28 | 750 | 750 | 744 | 748 | 7,600 |
2015/07/27 | 750 | 750 | 744 | 750 | 12,300 |
2015/07/24 | 745 | 748 | 744 | 747 | 6,100 |
2015/07/23 | 740 | 745 | 740 | 744 | 9,000 |
2015/07/22 | 741 | 741 | 730 | 738 | 12,900 |
2015/07/21 | 734 | 739 | 731 | 739 | 17,200 |
2015/07/17 | 721 | 725 | 720 | 725 | 8,200 |
2015/07/16 | 719 | 721 | 718 | 721 | 6,600 |
2015/07/15 | 718 | 719 | 717 | 719 | 4,400 |
2015/07/14 | 718 | 718 | 710 | 718 | 13,500 |
2015/07/13 | 714 | 718 | 714 | 716 | 6,900 |
2015/07/10 | 710 | 715 | 710 | 715 | 10,700 |
2015/07/09 | 709 | 715 | 700 | 715 | 36,500 |
2015/07/08 | 724 | 724 | 711 | 711 | 29,400 |
2015/07/07 | 719 | 722 | 718 | 719 | 11,900 |
2015/07/06 | 717 | 719 | 715 | 716 | 13,700 |
2015/07/03 | 715 | 717 | 714 | 717 | 9,400 |
2015/07/02 | 715 | 716 | 712 | 715 | 10,900 |
2015/07/01 | 713 | 714 | 709 | 714 | 6,600 |
2015/06/30 | 709 | 711 | 707 | 708 | 18,500 |
2015/06/29 | 711 | 713 | 709 | 710 | 18,700 |
2015/06/26 | 713 | 716 | 710 | 713 | 18,300 |
2015/06/25 | 715 | 715 | 712 | 713 | 8,200 |
2015/06/24 | 716 | 720 | 715 | 715 | 20,200 |
2015/06/23 | 712 | 715 | 711 | 712 | 10,000 |
2015/06/22 | 711 | 713 | 710 | 711 | 16,100 |
2015/06/19 | 710 | 712 | 708 | 710 | 6,800 |
2015/06/18 | 708 | 711 | 708 | 710 | 8,000 |
2015/06/17 | 710 | 711 | 707 | 709 | 8,100 |
2015/06/16 | 709 | 711 | 707 | 710 | 8,200 |
2015/06/15 | 709 | 713 | 707 | 707 | 79,800 |
2015/06/12 | 713 | 714 | 712 | 713 | 4,300 |
2015/06/11 | 715 | 715 | 712 | 712 | 4,200 |
2015/06/10 | 712 | 713 | 711 | 713 | 9,000 |
2015/06/09 | 712 | 716 | 712 | 715 | 7,200 |
2015/06/08 | 714 | 714 | 712 | 713 | 7,900 |
2015/06/05 | 712 | 713 | 710 | 711 | 8,100 |
2015/06/04 | 711 | 713 | 710 | 713 | 7,100 |
2015/06/03 | 711 | 713 | 711 | 712 | 3,500 |
2015/06/02 | 711 | 713 | 710 | 711 | 3,900 |
2015/06/01 | 709 | 713 | 709 | 710 | 13,400 |
2015/05/29 | 713 | 714 | 709 | 713 | 28,800 |
2015/05/28 | 714 | 714 | 710 | 711 | 6,500 |
2015/05/27 | 710 | 712 | 710 | 710 | 11,700 |
2015/05/26 | 713 | 714 | 711 | 713 | 4,400 |
2015/05/25 | 713 | 714 | 709 | 712 | 17,800 |
2015/05/22 | 712 | 713 | 709 | 710 | 10,600 |
2015/05/21 | 713 | 715 | 710 | 712 | 13,400 |
2015/05/20 | 713 | 715 | 710 | 714 | 29,200 |
2015/05/19 | 714 | 715 | 710 | 713 | 12,400 |
2015/05/18 | 719 | 720 | 712 | 714 | 11,400 |
2015/05/15 | 716 | 719 | 714 | 719 | 5,700 |
2015/05/14 | 718 | 720 | 714 | 716 | 8,400 |
2015/05/13 | 714 | 720 | 713 | 717 | 8,500 |
2015/05/12 | 720 | 723 | 710 | 722 | 19,600 |
2015/05/11 | 728 | 729 | 723 | 723 | 7,400 |
2015/05/08 | 714 | 724 | 714 | 723 | 4,800 |
2015/05/07 | 716 | 718 | 713 | 715 | 8,500 |
2015/05/01 | 720 | 724 | 711 | 717 | 10,000 |
2015/04/30 | 737 | 737 | 702 | 719 | 38,100 |
2015/04/28 | 737 | 741 | 735 | 737 | 5,400 |
2015/04/27 | 745 | 746 | 736 | 736 | 7,900 |
2015/04/24 | 741 | 741 | 736 | 737 | 5,000 |
2015/04/23 | 740 | 741 | 738 | 739 | 3,300 |
2015/04/22 | 738 | 743 | 736 | 740 | 6,900 |
2015/04/21 | 738 | 738 | 735 | 738 | 6,200 |
2015/04/20 | 739 | 742 | 735 | 740 | 50,200 |
2015/04/17 | 744 | 748 | 741 | 742 | 6,800 |
2015/04/16 | 749 | 749 | 744 | 744 | 8,400 |
2015/04/15 | 750 | 750 | 741 | 742 | 12,200 |
2015/04/14 | 750 | 752 | 749 | 750 | 4,200 |
2015/04/13 | 744 | 749 | 744 | 749 | 5,500 |
2015/04/10 | 751 | 752 | 744 | 744 | 10,800 |
2015/04/09 | 748 | 751 | 744 | 750 | 8,100 |
2015/04/08 | 740 | 748 | 738 | 742 | 9,400 |
2015/04/07 | 740 | 750 | 738 | 738 | 10,100 |
2015/04/06 | 739 | 743 | 738 | 738 | 5,500 |
2015/04/03 | 729 | 738 | 729 | 738 | 3,500 |
2015/04/02 | 727 | 730 | 727 | 729 | 4,700 |
2015/04/01 | 728 | 734 | 725 | 727 | 8,300 |
2015/03/31 | 740 | 740 | 735 | 735 | 9,300 |
2015/03/30 | 740 | 744 | 737 | 737 | 8,500 |
2015/03/27 | 740 | 751 | 740 | 740 | 26,400 |
2015/03/26 | 776 | 777 | 770 | 770 | 21,900 |
2015/03/25 | 776 | 777 | 771 | 776 | 10,300 |
2015/03/24 | 778 | 779 | 770 | 775 | 14,500 |
2015/03/23 | 774 | 779 | 770 | 776 | 17,500 |
2015/03/20 | 773 | 776 | 770 | 774 | 8,700 |
2015/03/19 | 772 | 774 | 766 | 773 | 13,500 |
2015/03/18 | 779 | 779 | 763 | 773 | 12,100 |
2015/03/17 | 776 | 779 | 771 | 771 | 13,900 |
2015/03/16 | 768 | 773 | 765 | 770 | 18,200 |
2015/03/13 | 751 | 760 | 750 | 760 | 9,800 |
2015/03/12 | 748 | 748 | 747 | 748 | 7,800 |
2015/03/11 | 748 | 748 | 745 | 748 | 7,100 |
2015/03/10 | 745 | 748 | 744 | 748 | 9,900 |
2015/03/09 | 739 | 743 | 738 | 740 | 24,300 |
2015/03/06 | 750 | 750 | 743 | 746 | 14,000 |
2015/03/05 | 750 | 758 | 742 | 749 | 71,900 |
2015/03/04 | 781 | 781 | 773 | 774 | 13,700 |
2015/03/03 | 781 | 785 | 779 | 779 | 24,900 |
2015/03/02 | 766 | 778 | 762 | 776 | 20,500 |
2015/02/27 | 755 | 759 | 754 | 757 | 11,200 |
2015/02/26 | 760 | 762 | 756 | 758 | 10,400 |
2015/02/25 | 759 | 760 | 755 | 760 | 11,400 |
2015/02/24 | 757 | 758 | 754 | 758 | 8,900 |
2015/02/23 | 756 | 758 | 754 | 756 | 9,600 |
2015/02/20 | 754 | 754 | 750 | 752 | 13,900 |
2015/02/19 | 753 | 754 | 747 | 753 | 17,600 |
2015/02/18 | 750 | 750 | 745 | 747 | 7,300 |
2015/02/17 | 750 | 751 | 730 | 742 | 14,900 |
2015/02/16 | 758 | 758 | 743 | 745 | 19,600 |
2015/02/13 | 738 | 744 | 733 | 743 | 12,700 |
2015/02/12 | 728 | 735 | 724 | 735 | 15,400 |
2015/02/10 | 728 | 728 | 719 | 720 | 13,400 |
2015/02/09 | 725 | 727 | 718 | 723 | 16,600 |
2015/02/06 | 712 | 724 | 709 | 712 | 23,900 |
2015/02/05 | 713 | 713 | 707 | 709 | 13,800 |
2015/02/04 | 708 | 711 | 703 | 710 | 22,600 |
2015/02/03 | 725 | 725 | 697 | 703 | 58,600 |
2015/02/02 | 722 | 739 | 710 | 722 | 116,000 |
2015/01/30 | 801 | 805 | 797 | 797 | 14,700 |
2015/01/29 | 809 | 809 | 798 | 806 | 14,700 |
2015/01/28 | 810 | 812 | 801 | 806 | 11,300 |
2015/01/27 | 815 | 815 | 802 | 803 | 14,700 |
2015/01/26 | 802 | 812 | 801 | 810 | 9,700 |
2015/01/23 | 811 | 816 | 800 | 803 | 16,500 |
2015/01/22 | 820 | 820 | 808 | 810 | 9,600 |
2015/01/21 | 820 | 820 | 815 | 818 | 7,600 |
2015/01/20 | 821 | 830 | 817 | 820 | 16,100 |
2015/01/19 | 828 | 828 | 812 | 818 | 19,000 |
2015/01/16 | 815 | 820 | 805 | 816 | 16,600 |
2015/01/15 | 823 | 825 | 813 | 816 | 18,800 |
2015/01/14 | 817 | 823 | 809 | 811 | 18,200 |
2015/01/13 | 815 | 827 | 808 | 817 | 30,100 |
2015/01/09 | 855 | 862 | 822 | 825 | 54,400 |
2015/01/08 | 825 | 880 | 820 | 849 | 109,700 |
2015/01/07 | 790 | 825 | 789 | 815 | 40,800 |
2015/01/06 | 817 | 817 | 790 | 791 | 47,000 |
2015/01/05 | 813 | 825 | 813 | 820 | 17,900 |