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 |
---|---|---|---|---|---|
2019/12/30 | 881 | 890 | 877 | 881 | 23,200 |
2019/12/27 | 856 | 877 | 856 | 877 | 28,800 |
2019/12/26 | 851 | 868 | 851 | 856 | 26,600 |
2019/12/25 | 890 | 895 | 851 | 851 | 35,500 |
2019/12/24 | 874 | 895 | 874 | 890 | 28,200 |
2019/12/23 | 870 | 881 | 867 | 872 | 30,300 |
2019/12/20 | 840 | 865 | 839 | 865 | 85,800 |
2019/12/19 | 834 | 843 | 833 | 839 | 15,900 |
2019/12/18 | 842 | 843 | 836 | 836 | 17,200 |
2019/12/17 | 842 | 842 | 827 | 840 | 27,600 |
2019/12/16 | 825 | 842 | 824 | 842 | 23,300 |
2019/12/13 | 821 | 825 | 815 | 822 | 23,600 |
2019/12/12 | 819 | 821 | 816 | 819 | 21,700 |
2019/12/11 | 819 | 821 | 815 | 816 | 6,800 |
2019/12/10 | 815 | 823 | 815 | 815 | 28,800 |
2019/12/09 | 820 | 821 | 815 | 821 | 15,100 |
2019/12/06 | 809 | 819 | 807 | 814 | 38,600 |
2019/12/05 | 814 | 817 | 807 | 817 | 7,300 |
2019/12/04 | 807 | 815 | 801 | 815 | 25,700 |
2019/12/03 | 796 | 808 | 794 | 807 | 16,200 |
2019/12/02 | 813 | 813 | 802 | 808 | 15,800 |
2019/11/29 | 806 | 817 | 800 | 802 | 30,500 |
2019/11/28 | 786 | 804 | 782 | 804 | 37,400 |
2019/11/27 | 771 | 785 | 771 | 785 | 17,300 |
2019/11/26 | 771 | 773 | 768 | 770 | 8,300 |
2019/11/25 | 770 | 775 | 770 | 771 | 18,100 |
2019/11/22 | 775 | 776 | 772 | 773 | 10,400 |
2019/11/21 | 767 | 774 | 767 | 772 | 12,300 |
2019/11/20 | 775 | 775 | 767 | 767 | 12,200 |
2019/11/19 | 780 | 780 | 770 | 773 | 8,600 |
2019/11/18 | 775 | 780 | 768 | 771 | 10,900 |
2019/11/15 | 757 | 776 | 757 | 770 | 19,200 |
2019/11/14 | 767 | 774 | 762 | 768 | 18,800 |
2019/11/13 | 786 | 790 | 770 | 776 | 21,900 |
2019/11/12 | 793 | 793 | 785 | 791 | 18,700 |
2019/11/11 | 790 | 795 | 788 | 793 | 15,100 |
2019/11/08 | 780 | 789 | 780 | 786 | 19,700 |
2019/11/07 | 779 | 782 | 774 | 780 | 19,300 |
2019/11/06 | 779 | 779 | 771 | 778 | 20,800 |
2019/11/05 | 765 | 778 | 764 | 776 | 23,500 |
2019/11/01 | 765 | 765 | 757 | 762 | 19,800 |
2019/10/31 | 759 | 759 | 750 | 752 | 12,100 |
2019/10/30 | 734 | 750 | 734 | 750 | 32,800 |
2019/10/29 | 732 | 745 | 732 | 736 | 63,700 |
2019/10/28 | 736 | 740 | 733 | 740 | 14,700 |
2019/10/25 | 730 | 734 | 730 | 733 | 11,700 |
2019/10/24 | 724 | 730 | 720 | 730 | 20,600 |
2019/10/23 | 720 | 721 | 716 | 719 | 7,000 |
2019/10/21 | 718 | 720 | 716 | 719 | 5,100 |
2019/10/18 | 714 | 721 | 712 | 719 | 15,700 |
2019/10/17 | 716 | 719 | 712 | 714 | 4,500 |
2019/10/16 | 725 | 727 | 713 | 718 | 12,100 |
2019/10/15 | 716 | 720 | 713 | 719 | 17,400 |
2019/10/11 | 705 | 713 | 705 | 711 | 43,100 |
2019/10/10 | 697 | 702 | 697 | 699 | 7,500 |
2019/10/09 | 696 | 701 | 695 | 701 | 7,300 |
2019/10/08 | 700 | 701 | 697 | 697 | 12,200 |
2019/10/07 | 697 | 701 | 696 | 698 | 7,800 |
2019/10/04 | 693 | 694 | 691 | 694 | 3,000 |
2019/10/03 | 696 | 696 | 691 | 693 | 6,200 |
2019/10/02 | 698 | 698 | 693 | 697 | 10,200 |
2019/10/01 | 696 | 702 | 693 | 700 | 29,500 |
2019/09/30 | 701 | 701 | 696 | 698 | 12,800 |
2019/09/27 | 709 | 709 | 701 | 706 | 21,900 |
2019/09/26 | 730 | 731 | 725 | 728 | 22,300 |
2019/09/25 | 727 | 730 | 725 | 727 | 15,300 |
2019/09/24 | 719 | 726 | 716 | 726 | 20,600 |
2019/09/20 | 708 | 714 | 703 | 713 | 9,600 |
2019/09/19 | 707 | 711 | 703 | 705 | 7,100 |
2019/09/18 | 715 | 715 | 702 | 705 | 7,900 |
2019/09/17 | 702 | 716 | 701 | 715 | 20,500 |
2019/09/13 | 699 | 704 | 699 | 704 | 9,400 |
2019/09/12 | 705 | 705 | 700 | 701 | 9,400 |
2019/09/11 | 698 | 705 | 695 | 705 | 13,000 |
2019/09/10 | 697 | 700 | 696 | 698 | 7,300 |
2019/09/09 | 687 | 699 | 687 | 695 | 12,800 |
2019/09/06 | 687 | 688 | 683 | 684 | 5,700 |
2019/09/05 | 673 | 685 | 673 | 684 | 8,800 |
2019/09/04 | 672 | 675 | 671 | 673 | 3,800 |
2019/09/03 | 668 | 674 | 667 | 671 | 6,500 |
2019/09/02 | 662 | 675 | 661 | 675 | 14,200 |
2019/08/30 | 657 | 661 | 656 | 661 | 14,200 |
2019/08/29 | 653 | 660 | 653 | 656 | 12,800 |
2019/08/28 | 656 | 660 | 652 | 659 | 15,000 |
2019/08/27 | 671 | 678 | 657 | 657 | 18,000 |
2019/08/26 | 672 | 675 | 663 | 665 | 25,200 |
2019/08/23 | 681 | 688 | 677 | 677 | 11,700 |
2019/08/22 | 687 | 688 | 680 | 684 | 5,000 |
2019/08/21 | 680 | 685 | 678 | 684 | 5,200 |
2019/08/20 | 683 | 684 | 680 | 681 | 6,600 |
2019/08/19 | 686 | 686 | 680 | 682 | 4,900 |
2019/08/16 | 677 | 681 | 675 | 679 | 4,800 |
2019/08/15 | 670 | 678 | 670 | 678 | 6,000 |
2019/08/14 | 683 | 683 | 671 | 675 | 8,100 |
2019/08/13 | 671 | 678 | 671 | 671 | 9,500 |
2019/08/09 | 682 | 683 | 677 | 678 | 3,200 |
2019/08/08 | 676 | 679 | 675 | 679 | 4,700 |
2019/08/07 | 685 | 685 | 672 | 675 | 7,600 |
2019/08/06 | 666 | 683 | 662 | 683 | 16,800 |
2019/08/05 | 697 | 697 | 681 | 683 | 15,000 |
2019/08/02 | 702 | 705 | 698 | 698 | 16,000 |
2019/08/01 | 712 | 714 | 697 | 710 | 44,400 |
2019/07/31 | 721 | 721 | 708 | 708 | 19,000 |
2019/07/30 | 703 | 720 | 703 | 720 | 28,800 |
2019/07/29 | 707 | 713 | 700 | 704 | 26,000 |
2019/07/26 | 701 | 704 | 701 | 703 | 9,600 |
2019/07/25 | 704 | 707 | 701 | 703 | 10,100 |
2019/07/24 | 701 | 708 | 701 | 704 | 9,900 |
2019/07/23 | 701 | 702 | 700 | 701 | 10,700 |
2019/07/22 | 705 | 707 | 700 | 701 | 18,100 |
2019/07/19 | 694 | 709 | 688 | 705 | 17,800 |
2019/07/18 | 711 | 711 | 695 | 695 | 29,600 |
2019/07/17 | 704 | 713 | 704 | 710 | 21,500 |
2019/07/16 | 703 | 713 | 703 | 708 | 16,100 |
2019/07/12 | 702 | 713 | 699 | 708 | 28,300 |
2019/07/11 | 715 | 715 | 695 | 701 | 31,700 |
2019/07/10 | 710 | 715 | 705 | 715 | 17,300 |
2019/07/09 | 708 | 713 | 708 | 711 | 12,600 |
2019/07/08 | 712 | 714 | 703 | 708 | 12,500 |
2019/07/05 | 701 | 710 | 700 | 710 | 31,600 |
2019/07/04 | 699 | 704 | 698 | 700 | 8,600 |
2019/07/03 | 696 | 699 | 695 | 699 | 2,800 |
2019/07/02 | 695 | 697 | 690 | 697 | 7,700 |
2019/07/01 | 700 | 700 | 688 | 691 | 19,300 |
2019/06/28 | 688 | 691 | 685 | 686 | 4,900 |
2019/06/27 | 684 | 687 | 681 | 686 | 4,100 |
2019/06/26 | 691 | 691 | 684 | 684 | 18,300 |
2019/06/25 | 682 | 690 | 681 | 684 | 15,100 |
2019/06/24 | 677 | 681 | 675 | 678 | 5,000 |
2019/06/21 | 676 | 676 | 672 | 675 | 6,900 |
2019/06/20 | 674 | 676 | 669 | 676 | 23,700 |
2019/06/19 | 668 | 671 | 662 | 671 | 10,000 |
2019/06/18 | 672 | 673 | 662 | 664 | 5,000 |
2019/06/17 | 667 | 673 | 661 | 672 | 7,600 |
2019/06/14 | 673 | 673 | 666 | 667 | 6,700 |
2019/06/13 | 665 | 671 | 661 | 671 | 4,400 |
2019/06/12 | 667 | 669 | 665 | 669 | 5,500 |
2019/06/11 | 662 | 668 | 660 | 665 | 5,800 |
2019/06/10 | 654 | 662 | 654 | 661 | 6,000 |
2019/06/07 | 644 | 653 | 643 | 653 | 5,700 |
2019/06/06 | 647 | 652 | 642 | 642 | 4,200 |
2019/06/05 | 647 | 648 | 643 | 648 | 4,400 |
2019/06/04 | 633 | 637 | 630 | 637 | 8,900 |
2019/06/03 | 652 | 653 | 632 | 632 | 18,800 |
2019/05/31 | 664 | 664 | 653 | 657 | 7,600 |
2019/05/30 | 669 | 669 | 659 | 661 | 5,400 |
2019/05/29 | 666 | 669 | 665 | 669 | 5,800 |
2019/05/28 | 666 | 670 | 665 | 670 | 6,500 |
2019/05/27 | 670 | 671 | 663 | 666 | 4,100 |
2019/05/24 | 660 | 670 | 660 | 670 | 8,600 |
2019/05/23 | 672 | 672 | 664 | 665 | 19,800 |
2019/05/22 | 670 | 673 | 670 | 672 | 7,900 |
2019/05/21 | 666 | 674 | 665 | 672 | 8,700 |
2019/05/20 | 661 | 668 | 661 | 668 | 8,400 |
2019/05/17 | 655 | 662 | 653 | 662 | 12,200 |
2019/05/16 | 658 | 658 | 653 | 653 | 9,900 |
2019/05/15 | 653 | 656 | 651 | 654 | 6,300 |
2019/05/14 | 656 | 656 | 652 | 653 | 7,900 |
2019/05/13 | 668 | 669 | 662 | 662 | 23,600 |
2019/05/10 | 652 | 657 | 643 | 643 | 13,800 |
2019/05/09 | 659 | 661 | 649 | 650 | 10,300 |
2019/05/08 | 656 | 659 | 655 | 658 | 4,900 |
2019/05/07 | 660 | 663 | 651 | 662 | 11,500 |
2019/04/26 | 665 | 665 | 660 | 660 | 5,300 |
2019/04/25 | 665 | 666 | 657 | 664 | 14,500 |
2019/04/24 | 669 | 671 | 665 | 665 | 4,900 |
2019/04/23 | 667 | 671 | 665 | 669 | 15,300 |
2019/04/22 | 672 | 676 | 664 | 667 | 13,200 |
2019/04/19 | 678 | 678 | 673 | 674 | 1,500 |
2019/04/18 | 678 | 678 | 672 | 672 | 2,700 |
2019/04/17 | 675 | 681 | 675 | 678 | 7,300 |
2019/04/16 | 675 | 675 | 673 | 675 | 2,700 |
2019/04/15 | 677 | 679 | 673 | 675 | 13,400 |
2019/04/12 | 674 | 675 | 671 | 673 | 4,500 |
2019/04/11 | 672 | 676 | 669 | 671 | 4,800 |
2019/04/10 | 676 | 676 | 672 | 672 | 3,600 |
2019/04/09 | 676 | 676 | 671 | 676 | 7,300 |
2019/04/08 | 682 | 686 | 675 | 679 | 9,300 |
2019/04/05 | 670 | 682 | 670 | 682 | 6,600 |
2019/04/04 | 678 | 685 | 665 | 666 | 22,800 |
2019/04/03 | 681 | 682 | 677 | 678 | 12,000 |
2019/04/02 | 692 | 692 | 686 | 688 | 6,400 |
2019/04/01 | 683 | 692 | 683 | 692 | 14,300 |
2019/03/29 | 677 | 678 | 672 | 676 | 12,700 |
2019/03/28 | 697 | 697 | 678 | 681 | 24,000 |
2019/03/27 | 702 | 708 | 697 | 702 | 27,800 |
2019/03/26 | 736 | 736 | 720 | 723 | 43,300 |
2019/03/25 | 713 | 716 | 699 | 716 | 25,800 |
2019/03/22 | 703 | 714 | 702 | 714 | 19,200 |
2019/03/20 | 701 | 704 | 698 | 703 | 15,900 |
2019/03/19 | 700 | 702 | 698 | 701 | 11,200 |
2019/03/18 | 699 | 701 | 695 | 700 | 13,500 |
2019/03/15 | 699 | 704 | 689 | 690 | 28,200 |
2019/03/14 | 703 | 707 | 698 | 699 | 9,600 |
2019/03/13 | 698 | 705 | 697 | 703 | 7,300 |
2019/03/12 | 705 | 709 | 700 | 703 | 16,800 |
2019/03/11 | 696 | 708 | 695 | 705 | 14,500 |
2019/03/08 | 710 | 713 | 693 | 696 | 38,900 |
2019/03/07 | 715 | 719 | 713 | 714 | 16,700 |
2019/03/06 | 715 | 719 | 714 | 719 | 10,500 |
2019/03/05 | 712 | 718 | 711 | 717 | 4,100 |
2019/03/04 | 720 | 720 | 711 | 717 | 22,500 |
2019/03/01 | 705 | 713 | 697 | 704 | 23,000 |
2019/02/28 | 697 | 710 | 696 | 706 | 16,900 |
2019/02/27 | 711 | 712 | 697 | 699 | 28,500 |
2019/02/26 | 716 | 716 | 705 | 710 | 14,900 |
2019/02/25 | 694 | 715 | 694 | 713 | 16,600 |
2019/02/22 | 688 | 696 | 686 | 693 | 11,900 |
2019/02/21 | 684 | 699 | 679 | 693 | 31,400 |
2019/02/20 | 680 | 685 | 678 | 679 | 19,000 |
2019/02/19 | 677 | 681 | 675 | 677 | 13,300 |
2019/02/18 | 674 | 681 | 672 | 679 | 12,500 |
2019/02/15 | 670 | 674 | 668 | 671 | 13,100 |
2019/02/14 | 667 | 672 | 667 | 671 | 13,400 |
2019/02/13 | 675 | 675 | 669 | 672 | 11,700 |
2019/02/12 | 673 | 674 | 670 | 673 | 7,600 |
2019/02/08 | 671 | 677 | 669 | 673 | 11,700 |
2019/02/07 | 682 | 682 | 673 | 681 | 11,600 |
2019/02/06 | 688 | 689 | 680 | 683 | 8,900 |
2019/02/05 | 672 | 688 | 672 | 686 | 26,200 |
2019/02/04 | 662 | 677 | 662 | 672 | 22,300 |
2019/02/01 | 668 | 668 | 660 | 662 | 34,900 |
2019/01/31 | 666 | 678 | 666 | 668 | 27,000 |
2019/01/30 | 680 | 680 | 664 | 666 | 24,600 |
2019/01/29 | 684 | 684 | 675 | 679 | 8,100 |
2019/01/28 | 680 | 689 | 674 | 682 | 24,400 |
2019/01/25 | 680 | 681 | 670 | 673 | 25,000 |
2019/01/24 | 675 | 679 | 673 | 673 | 12,000 |
2019/01/23 | 675 | 678 | 674 | 674 | 9,400 |
2019/01/22 | 678 | 680 | 677 | 677 | 7,700 |
2019/01/21 | 677 | 681 | 677 | 679 | 9,700 |
2019/01/18 | 678 | 679 | 669 | 672 | 20,000 |
2019/01/17 | 678 | 678 | 671 | 671 | 7,700 |
2019/01/16 | 681 | 683 | 667 | 668 | 12,500 |
2019/01/15 | 676 | 689 | 676 | 682 | 21,400 |
2019/01/11 | 667 | 683 | 663 | 680 | 13,500 |
2019/01/10 | 658 | 677 | 654 | 669 | 14,400 |
2019/01/09 | 656 | 657 | 655 | 657 | 10,000 |
2019/01/08 | 650 | 661 | 650 | 657 | 14,000 |
2019/01/07 | 641 | 670 | 638 | 652 | 22,700 |
2019/01/04 | 628 | 633 | 612 | 630 | 27,200 |