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
2018/12/28 635 638 627 633 21,100
2018/12/27 616 640 616 635 23,700
2018/12/26 583 605 583 596 23,700
2018/12/25 585 585 572 579 113,300
2018/12/21 635 635 601 606 65,200
2018/12/20 669 675 640 644 47,200
2018/12/19 677 682 670 675 37,200
2018/12/18 671 685 665 675 20,500
2018/12/17 686 703 676 678 54,200
2018/12/14 684 689 675 686 37,000
2018/12/13 691 702 678 682 36,000
2018/12/12 704 710 685 691 59,400
2018/12/11 716 716 704 706 17,400
2018/12/10 718 719 712 715 11,200
2018/12/07 734 736 712 716 125,400
2018/12/06 740 741 730 730 23,700
2018/12/05 733 747 733 743 8,500
2018/12/04 752 752 736 736 17,000
2018/12/03 746 747 739 745 11,500
2018/11/30 738 741 735 740 15,400
2018/11/29 728 735 725 733 12,900
2018/11/28 722 727 720 722 13,800
2018/11/27 722 723 718 722 12,900
2018/11/26 728 728 718 718 15,800
2018/11/22 714 724 711 722 13,700
2018/11/21 714 714 711 713 12,100
2018/11/20 720 721 715 716 3,500
2018/11/19 715 721 715 720 5,100
2018/11/16 722 725 712 712 10,500
2018/11/15 723 725 720 722 6,900
2018/11/14 727 728 723 725 6,100
2018/11/13 734 737 716 725 24,400
2018/11/12 740 747 737 740 17,200
2018/11/09 732 752 732 747 29,800
2018/11/08 728 742 723 736 43,800
2018/11/07 735 735 717 720 46,800
2018/11/06 736 747 732 736 16,600
2018/11/05 730 740 725 735 17,300
2018/11/02 726 743 717 732 43,800
2018/11/01 733 735 711 730 38,300
2018/10/31 738 746 723 728 41,400
2018/10/30 704 733 704 731 56,900
2018/10/29 724 725 711 714 33,400
2018/10/26 722 727 711 712 36,300
2018/10/25 722 725 711 718 32,200
2018/10/24 750 750 728 740 28,400
2018/10/23 751 751 740 743 39,000
2018/10/22 753 755 751 751 24,700
2018/10/19 752 755 751 753 10,100
2018/10/18 757 769 753 755 19,900
2018/10/17 757 759 753 757 20,100
2018/10/16 758 764 751 753 28,400
2018/10/15 775 776 757 757 37,100
2018/10/12 772 777 763 774 33,200
2018/10/11 773 776 762 771 50,200
2018/10/10 785 801 781 797 40,100
2018/10/09 781 787 773 785 32,400
2018/10/05 787 789 777 781 25,500
2018/10/04 788 793 788 792 10,800
2018/10/03 790 805 785 790 58,900
2018/10/02 803 809 792 795 25,800
2018/10/01 806 808 802 803 16,800
2018/09/28 800 813 797 801 24,900
2018/09/27 832 832 792 794 52,800
2018/09/26 821 833 818 832 37,700
2018/09/25 814 838 814 838 78,300
2018/09/21 810 817 809 813 38,800
2018/09/20 815 815 803 808 39,200
2018/09/19 807 816 800 815 70,100
2018/09/18 798 808 789 807 29,600
2018/09/14 779 795 779 795 42,900
2018/09/13 770 780 767 778 33,600
2018/09/12 792 794 767 771 66,200
2018/09/11 780 792 775 791 55,200
2018/09/10 785 789 774 777 51,300
2018/09/07 791 791 777 778 60,700
2018/09/06 806 806 789 790 91,100
2018/09/05 821 824 806 806 79,700
2018/09/04 829 833 821 822 49,100
2018/09/03 861 861 819 829 115,700
2018/08/31 870 872 859 864 46,200
2018/08/30 870 886 863 869 78,500
2018/08/29 847 864 845 864 187,300
2018/08/28 857 864 809 846 524,600
2018/08/27 1,000 1,013 994 1,006 39,000
2018/08/24 999 1,000 992 996 26,200
2018/08/23 985 998 977 998 33,900
2018/08/22 969 987 966 976 20,600
2018/08/21 999 1,005 966 966 60,100
2018/08/20 1,010 1,010 995 997 53,800
2018/08/17 1,001 1,019 1,000 1,014 61,700
2018/08/16 1,015 1,022 981 996 89,700
2018/08/15 1,024 1,035 1,008 1,023 64,200
2018/08/14 1,030 1,047 1,023 1,025 108,900
2018/08/13 1,050 1,051 1,004 1,044 202,100
2018/08/10 951 1,098 942 1,067 309,500
2018/08/09 940 948 927 948 31,600
2018/08/08 925 939 925 938 16,900
2018/08/07 935 937 918 937 34,700
2018/08/06 923 936 923 935 34,500
2018/08/03 930 932 913 929 77,700
2018/08/02 920 929 919 929 76,400
2018/08/01 911 933 890 920 205,500
2018/07/31 955 963 919 921 265,700
2018/07/30 1,139 1,169 1,127 1,150 15,400
2018/07/27 1,145 1,150 1,136 1,139 5,100
2018/07/26 1,143 1,145 1,131 1,145 4,000
2018/07/25 1,145 1,149 1,138 1,145 5,300
2018/07/24 1,146 1,152 1,142 1,146 4,200
2018/07/23 1,158 1,158 1,141 1,146 2,900
2018/07/20 1,172 1,172 1,145 1,158 3,500
2018/07/19 1,175 1,175 1,163 1,171 3,400
2018/07/18 1,172 1,183 1,162 1,175 2,100
2018/07/17 1,158 1,191 1,158 1,172 4,200
2018/07/13 1,178 1,186 1,169 1,169 2,500
2018/07/12 1,151 1,186 1,151 1,177 7,700
2018/07/11 1,169 1,169 1,145 1,162 5,500
2018/07/10 1,147 1,175 1,142 1,158 9,000
2018/07/09 1,144 1,150 1,128 1,142 9,100
2018/07/06 1,148 1,148 1,127 1,132 7,100
2018/07/05 1,150 1,150 1,128 1,136 7,200
2018/07/04 1,151 1,161 1,136 1,148 5,000
2018/07/03 1,155 1,165 1,140 1,150 10,100
2018/07/02 1,156 1,164 1,124 1,138 6,900
2018/06/29 1,126 1,149 1,124 1,138 5,200
2018/06/28 1,181 1,184 1,120 1,134 13,000
2018/06/27 1,197 1,197 1,170 1,181 4,700
2018/06/26 1,194 1,195 1,180 1,193 4,900
2018/06/25 1,228 1,228 1,174 1,187 4,700
2018/06/22 1,197 1,197 1,184 1,196 3,300
2018/06/21 1,195 1,200 1,186 1,200 4,000
2018/06/20 1,167 1,200 1,167 1,198 5,300
2018/06/19 1,191 1,191 1,165 1,172 5,000
2018/06/18 1,200 1,200 1,179 1,188 5,500
2018/06/15 1,213 1,213 1,193 1,200 9,200
2018/06/14 1,217 1,235 1,206 1,213 5,400
2018/06/13 1,195 1,215 1,195 1,215 7,100
2018/06/12 1,204 1,205 1,194 1,201 4,800
2018/06/11 1,204 1,204 1,195 1,204 5,000
2018/06/08 1,190 1,198 1,184 1,197 8,500
2018/06/07 1,207 1,207 1,181 1,199 15,100
2018/06/06 1,211 1,211 1,177 1,188 13,000
2018/06/05 1,235 1,235 1,213 1,219 9,700
2018/06/04 1,221 1,239 1,205 1,235 26,400
2018/06/01 1,175 1,210 1,173 1,188 16,300
2018/05/31 1,182 1,184 1,172 1,182 7,000
2018/05/30 1,180 1,185 1,165 1,168 6,400
2018/05/29 1,205 1,205 1,180 1,183 10,000
2018/05/28 1,202 1,216 1,202 1,208 8,700
2018/05/25 1,227 1,227 1,217 1,217 8,600
2018/05/24 1,247 1,247 1,228 1,228 5,500
2018/05/23 1,272 1,272 1,233 1,249 7,900
2018/05/22 1,275 1,275 1,266 1,272 2,100
2018/05/21 1,268 1,278 1,265 1,274 5,400
2018/05/18 1,250 1,267 1,241 1,260 9,100
2018/05/17 1,248 1,261 1,239 1,246 12,100
2018/05/16 1,288 1,288 1,228 1,241 19,900
2018/05/15 1,286 1,297 1,278 1,281 15,800
2018/05/14 1,270 1,286 1,246 1,283 14,000
2018/05/11 1,249 1,299 1,229 1,273 51,300
2018/05/10 1,252 1,253 1,159 1,218 22,900
2018/05/09 1,232 1,280 1,232 1,248 19,300
2018/05/08 1,189 1,227 1,187 1,227 15,100
2018/05/07 1,190 1,190 1,160 1,180 25,300
2018/05/02 1,180 1,191 1,174 1,189 7,800
2018/05/01 1,180 1,196 1,173 1,182 9,400
2018/04/27 1,200 1,200 1,171 1,186 6,900
2018/04/26 1,192 1,204 1,171 1,192 56,000
2018/04/25 1,192 1,202 1,174 1,192 9,400
2018/04/24 1,206 1,207 1,191 1,201 6,600
2018/04/23 1,214 1,215 1,194 1,200 9,700
2018/04/20 1,205 1,227 1,205 1,214 6,400
2018/04/19 1,210 1,223 1,187 1,218 8,800
2018/04/18 1,198 1,213 1,190 1,210 8,400
2018/04/17 1,201 1,215 1,169 1,189 10,500
2018/04/16 1,197 1,208 1,179 1,201 15,200
2018/04/13 1,188 1,209 1,179 1,197 9,800
2018/04/12 1,189 1,205 1,170 1,180 11,600
2018/04/11 1,180 1,194 1,162 1,194 17,700
2018/04/10 1,208 1,208 1,175 1,189 14,100
2018/04/09 1,196 1,217 1,186 1,206 13,500
2018/04/06 1,214 1,228 1,187 1,201 9,500
2018/04/05 1,232 1,233 1,208 1,223 9,300
2018/04/04 1,213 1,225 1,194 1,225 10,200
2018/04/03 1,175 1,217 1,139 1,204 27,700
2018/04/02 1,208 1,214 1,192 1,192 7,200
2018/03/30 1,193 1,214 1,190 1,208 10,500
2018/03/29 1,180 1,197 1,157 1,177 14,900
2018/03/28 1,186 1,188 1,143 1,172 11,800
2018/03/27 1,181 1,207 1,161 1,205 14,300
2018/03/26 1,175 1,186 1,121 1,167 41,100
2018/03/23 1,212 1,239 1,180 1,201 22,000
2018/03/22 1,239 1,280 1,226 1,269 14,600
2018/03/20 1,203 1,248 1,203 1,233 13,900
2018/03/19 1,261 1,269 1,222 1,224 17,900
2018/03/16 1,243 1,281 1,243 1,264 13,900
2018/03/15 1,251 1,262 1,239 1,258 8,800
2018/03/14 1,244 1,266 1,244 1,266 4,100
2018/03/13 1,239 1,261 1,239 1,258 14,900
2018/03/12 1,261 1,273 1,245 1,259 21,800
2018/03/09 1,272 1,287 1,262 1,268 19,000
2018/03/08 1,256 1,280 1,245 1,268 25,700
2018/03/07 1,241 1,260 1,211 1,252 19,100
2018/03/06 1,209 1,262 1,204 1,252 34,300
2018/03/05 1,237 1,250 1,184 1,185 32,600
2018/03/02 1,234 1,268 1,234 1,238 52,600
2018/03/01 1,281 1,285 1,247 1,260 24,000
2018/02/28 1,262 1,309 1,250 1,295 27,500
2018/02/27 1,283 1,292 1,255 1,279 54,000
2018/02/26 1,293 1,306 1,270 1,283 27,700
2018/02/23 1,271 1,282 1,255 1,277 33,500
2018/02/22 1,232 1,250 1,214 1,242 21,000
2018/02/21 1,245 1,278 1,236 1,244 44,800
2018/02/20 1,215 1,250 1,205 1,250 24,100
2018/02/19 1,205 1,228 1,189 1,228 22,600
2018/02/16 1,199 1,217 1,163 1,186 66,000
2018/02/15 1,107 1,179 1,096 1,177 44,000
2018/02/14 1,117 1,150 1,081 1,111 77,400
2018/02/13 1,150 1,195 1,130 1,175 53,800
2018/02/09 1,078 1,179 1,078 1,149 59,800
2018/02/08 1,116 1,173 1,116 1,168 46,200
2018/02/07 1,186 1,196 1,109 1,113 82,600
2018/02/06 1,160 1,160 1,090 1,148 157,700
2018/02/05 1,241 1,243 1,190 1,224 114,300
2018/02/02 1,284 1,299 1,262 1,273 92,800
2018/02/01 1,460 1,468 1,284 1,287 251,800
2018/01/31 1,520 1,538 1,463 1,463 87,800
2018/01/30 1,540 1,575 1,491 1,526 291,000
2018/01/29 1,508 1,550 1,508 1,540 50,600
2018/01/26 1,510 1,525 1,485 1,485 38,900
2018/01/25 1,480 1,500 1,468 1,481 26,500
2018/01/24 1,520 1,521 1,467 1,474 72,900
2018/01/23 1,494 1,550 1,494 1,536 36,500
2018/01/22 1,525 1,537 1,461 1,476 50,500
2018/01/19 1,450 1,525 1,445 1,510 113,100
2018/01/18 1,404 1,479 1,404 1,439 54,700
2018/01/17 1,370 1,430 1,365 1,400 48,700
2018/01/16 1,410 1,410 1,375 1,380 31,000
2018/01/15 1,414 1,432 1,414 1,421 29,300
2018/01/12 1,430 1,430 1,412 1,426 16,300
2018/01/11 1,438 1,440 1,429 1,435 22,100
2018/01/10 1,444 1,449 1,428 1,441 38,800
2018/01/09 1,400 1,436 1,396 1,428 50,600
2018/01/05 1,363 1,394 1,358 1,391 46,200
2018/01/04 1,363 1,370 1,343 1,363 25,800

このページの先頭へ