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 |
---|---|---|---|---|---|
2020/12/30 | 770 | 784 | 770 | 775 | 9,500 |
2020/12/29 | 787 | 787 | 780 | 785 | 5,100 |
2020/12/28 | 781 | 788 | 779 | 781 | 7,800 |
2020/12/25 | 772 | 788 | 772 | 781 | 7,000 |
2020/12/24 | 777 | 790 | 771 | 772 | 3,700 |
2020/12/23 | 784 | 793 | 773 | 773 | 7,400 |
2020/12/22 | 797 | 797 | 784 | 784 | 6,300 |
2020/12/21 | 806 | 806 | 797 | 797 | 21,900 |
2020/12/18 | 800 | 804 | 798 | 800 | 7,300 |
2020/12/17 | 794 | 799 | 792 | 799 | 12,000 |
2020/12/16 | 798 | 798 | 792 | 792 | 13,300 |
2020/12/15 | 790 | 796 | 790 | 796 | 9,300 |
2020/12/14 | 795 | 798 | 792 | 795 | 6,600 |
2020/12/11 | 771 | 793 | 771 | 793 | 13,400 |
2020/12/10 | 769 | 770 | 762 | 770 | 8,800 |
2020/12/09 | 769 | 769 | 764 | 764 | 1,000 |
2020/12/08 | 771 | 771 | 762 | 763 | 8,600 |
2020/12/07 | 780 | 780 | 762 | 762 | 6,400 |
2020/12/04 | 780 | 780 | 768 | 768 | 5,300 |
2020/12/03 | 780 | 780 | 776 | 776 | 8,600 |
2020/12/02 | 779 | 781 | 775 | 777 | 4,800 |
2020/12/01 | 782 | 784 | 779 | 780 | 2,200 |
2020/11/30 | 786 | 788 | 779 | 782 | 5,700 |
2020/11/27 | 776 | 783 | 775 | 783 | 5,700 |
2020/11/26 | 775 | 778 | 775 | 776 | 1,000 |
2020/11/25 | 782 | 782 | 774 | 774 | 4,700 |
2020/11/24 | 771 | 780 | 771 | 780 | 7,000 |
2020/11/20 | 772 | 772 | 767 | 768 | 4,300 |
2020/11/19 | 769 | 774 | 768 | 772 | 1,700 |
2020/11/18 | 780 | 780 | 770 | 774 | 5,700 |
2020/11/17 | 784 | 784 | 775 | 776 | 5,000 |
2020/11/16 | 780 | 786 | 775 | 777 | 11,800 |
2020/11/13 | 783 | 783 | 776 | 778 | 4,000 |
2020/11/12 | 785 | 788 | 783 | 783 | 3,300 |
2020/11/11 | 782 | 790 | 782 | 785 | 13,100 |
2020/11/10 | 795 | 795 | 776 | 782 | 12,900 |
2020/11/09 | 784 | 794 | 783 | 794 | 7,000 |
2020/11/06 | 780 | 793 | 779 | 788 | 5,000 |
2020/11/05 | 779 | 785 | 774 | 785 | 6,300 |
2020/11/04 | 780 | 782 | 773 | 779 | 6,600 |
2020/11/02 | 780 | 787 | 778 | 784 | 11,400 |
2020/10/30 | 776 | 790 | 772 | 773 | 5,900 |
2020/10/29 | 782 | 794 | 775 | 775 | 6,100 |
2020/10/28 | 800 | 800 | 785 | 787 | 4,500 |
2020/10/27 | 781 | 801 | 781 | 801 | 4,700 |
2020/10/26 | 790 | 797 | 790 | 790 | 3,800 |
2020/10/23 | 805 | 806 | 782 | 791 | 13,200 |
2020/10/22 | 823 | 823 | 802 | 802 | 11,300 |
2020/10/21 | 820 | 824 | 815 | 824 | 16,300 |
2020/10/20 | 802 | 818 | 799 | 814 | 36,600 |
2020/10/19 | 774 | 780 | 761 | 778 | 15,000 |
2020/10/16 | 785 | 787 | 772 | 778 | 8,300 |
2020/10/15 | 794 | 797 | 780 | 784 | 11,800 |
2020/10/14 | 794 | 799 | 794 | 794 | 1,300 |
2020/10/13 | 799 | 801 | 798 | 799 | 7,200 |
2020/10/12 | 796 | 800 | 793 | 800 | 6,100 |
2020/10/09 | 805 | 807 | 799 | 799 | 5,200 |
2020/10/08 | 803 | 807 | 799 | 804 | 15,500 |
2020/10/07 | 799 | 801 | 792 | 801 | 5,800 |
2020/10/06 | 800 | 800 | 796 | 799 | 1,100 |
2020/10/05 | 792 | 802 | 792 | 798 | 8,200 |
2020/10/02 | 799 | 799 | 790 | 792 | 9,700 |
2020/09/30 | 803 | 803 | 791 | 794 | 10,300 |
2020/09/29 | 790 | 800 | 790 | 799 | 8,900 |
2020/09/28 | 795 | 805 | 795 | 803 | 17,300 |
2020/09/25 | 795 | 797 | 789 | 795 | 8,000 |
2020/09/24 | 792 | 800 | 791 | 795 | 13,000 |
2020/09/23 | 796 | 798 | 789 | 795 | 8,500 |
2020/09/18 | 810 | 810 | 799 | 808 | 27,000 |
2020/09/17 | 798 | 808 | 794 | 808 | 25,500 |
2020/09/16 | 805 | 806 | 797 | 799 | 11,300 |
2020/09/15 | 805 | 806 | 795 | 805 | 41,700 |
2020/09/14 | 803 | 806 | 793 | 804 | 45,400 |
2020/09/11 | 807 | 850 | 782 | 795 | 267,100 |
2020/09/10 | 720 | 721 | 716 | 717 | 3,200 |
2020/09/09 | 725 | 725 | 715 | 716 | 8,900 |
2020/09/08 | 735 | 735 | 725 | 725 | 11,600 |
2020/09/07 | 718 | 725 | 718 | 725 | 6,800 |
2020/09/04 | 705 | 719 | 705 | 718 | 7,800 |
2020/09/03 | 713 | 719 | 707 | 717 | 3,200 |
2020/09/02 | 710 | 713 | 704 | 713 | 7,500 |
2020/09/01 | 711 | 716 | 710 | 713 | 7,400 |
2020/08/31 | 714 | 717 | 711 | 716 | 3,600 |
2020/08/28 | 714 | 714 | 709 | 714 | 5,500 |
2020/08/27 | 713 | 713 | 701 | 710 | 8,400 |
2020/08/26 | 709 | 712 | 709 | 710 | 6,400 |
2020/08/25 | 702 | 712 | 701 | 710 | 11,800 |
2020/08/24 | 704 | 709 | 702 | 709 | 5,400 |
2020/08/21 | 705 | 705 | 701 | 704 | 2,100 |
2020/08/20 | 701 | 703 | 701 | 702 | 1,300 |
2020/08/19 | 701 | 702 | 700 | 701 | 2,400 |
2020/08/18 | 700 | 710 | 700 | 701 | 6,000 |
2020/08/17 | 702 | 704 | 699 | 701 | 4,500 |
2020/08/14 | 693 | 707 | 693 | 702 | 6,700 |
2020/08/13 | 709 | 709 | 706 | 708 | 2,300 |
2020/08/12 | 695 | 708 | 695 | 708 | 8,600 |
2020/08/11 | 688 | 708 | 688 | 694 | 5,300 |
2020/08/07 | 680 | 684 | 675 | 684 | 2,400 |
2020/08/06 | 666 | 683 | 666 | 680 | 3,100 |
2020/08/05 | 669 | 676 | 666 | 676 | 3,700 |
2020/08/04 | 657 | 679 | 657 | 679 | 11,300 |
2020/08/03 | 661 | 663 | 653 | 660 | 6,600 |
2020/07/31 | 711 | 711 | 671 | 671 | 14,000 |
2020/07/30 | 705 | 708 | 695 | 702 | 4,900 |
2020/07/29 | 710 | 716 | 704 | 704 | 4,500 |
2020/07/28 | 711 | 712 | 708 | 710 | 1,900 |
2020/07/27 | 707 | 711 | 707 | 711 | 3,200 |
2020/07/22 | 718 | 719 | 707 | 707 | 2,300 |
2020/07/21 | 723 | 723 | 715 | 722 | 4,500 |
2020/07/20 | 722 | 722 | 717 | 722 | 4,800 |
2020/07/17 | 717 | 719 | 716 | 718 | 1,200 |
2020/07/16 | 724 | 725 | 717 | 717 | 6,000 |
2020/07/15 | 710 | 721 | 710 | 718 | 13,700 |
2020/07/14 | 697 | 704 | 697 | 704 | 4,100 |
2020/07/13 | 689 | 697 | 689 | 697 | 3,300 |
2020/07/10 | 702 | 702 | 687 | 687 | 5,600 |
2020/07/09 | 700 | 702 | 696 | 699 | 2,500 |
2020/07/08 | 693 | 697 | 693 | 696 | 2,600 |
2020/07/07 | 693 | 697 | 685 | 694 | 4,100 |
2020/07/06 | 686 | 694 | 684 | 693 | 2,200 |
2020/07/03 | 692 | 705 | 688 | 689 | 5,700 |
2020/07/02 | 713 | 713 | 693 | 693 | 10,000 |
2020/07/01 | 712 | 712 | 704 | 704 | 4,700 |
2020/06/30 | 708 | 711 | 703 | 704 | 5,700 |
2020/06/29 | 685 | 702 | 683 | 702 | 8,100 |
2020/06/26 | 705 | 708 | 701 | 702 | 10,000 |
2020/06/25 | 710 | 711 | 701 | 701 | 7,700 |
2020/06/24 | 716 | 717 | 712 | 714 | 2,300 |
2020/06/23 | 715 | 715 | 711 | 714 | 3,000 |
2020/06/22 | 701 | 716 | 701 | 716 | 9,600 |
2020/06/19 | 698 | 702 | 695 | 702 | 6,600 |
2020/06/18 | 685 | 696 | 684 | 696 | 4,100 |
2020/06/17 | 694 | 694 | 681 | 692 | 25,900 |
2020/06/16 | 677 | 699 | 677 | 699 | 18,300 |
2020/06/15 | 691 | 701 | 673 | 673 | 18,200 |
2020/06/12 | 688 | 710 | 674 | 701 | 21,300 |
2020/06/11 | 721 | 722 | 700 | 713 | 21,200 |
2020/06/10 | 718 | 728 | 715 | 716 | 47,400 |
2020/06/09 | 720 | 724 | 707 | 716 | 15,800 |
2020/06/08 | 692 | 720 | 692 | 718 | 24,900 |
2020/06/05 | 675 | 685 | 670 | 679 | 12,200 |
2020/06/04 | 678 | 681 | 675 | 681 | 11,900 |
2020/06/03 | 681 | 681 | 675 | 677 | 6,200 |
2020/06/02 | 676 | 680 | 671 | 673 | 11,000 |
2020/06/01 | 677 | 678 | 669 | 669 | 10,900 |
2020/05/29 | 666 | 666 | 662 | 664 | 8,100 |
2020/05/28 | 685 | 698 | 661 | 662 | 31,300 |
2020/05/27 | 671 | 683 | 655 | 683 | 19,900 |
2020/05/26 | 657 | 672 | 651 | 672 | 15,900 |
2020/05/25 | 648 | 650 | 643 | 645 | 15,300 |
2020/05/22 | 645 | 645 | 642 | 643 | 3,700 |
2020/05/21 | 643 | 643 | 638 | 643 | 3,500 |
2020/05/20 | 632 | 642 | 632 | 638 | 6,700 |
2020/05/19 | 631 | 642 | 631 | 636 | 7,100 |
2020/05/18 | 625 | 629 | 618 | 629 | 9,800 |
2020/05/15 | 630 | 630 | 623 | 625 | 3,800 |
2020/05/14 | 637 | 637 | 623 | 624 | 9,000 |
2020/05/13 | 645 | 645 | 637 | 637 | 18,500 |
2020/05/12 | 630 | 644 | 629 | 644 | 25,700 |
2020/05/11 | 646 | 659 | 627 | 659 | 61,800 |
2020/05/08 | 629 | 637 | 625 | 636 | 9,600 |
2020/05/07 | 623 | 628 | 617 | 625 | 7,500 |
2020/05/01 | 632 | 632 | 622 | 624 | 6,200 |
2020/04/30 | 625 | 633 | 625 | 633 | 10,900 |
2020/04/28 | 615 | 626 | 612 | 620 | 30,600 |
2020/04/27 | 623 | 623 | 610 | 615 | 7,800 |
2020/04/24 | 616 | 616 | 607 | 613 | 10,300 |
2020/04/23 | 603 | 616 | 603 | 610 | 7,200 |
2020/04/22 | 613 | 613 | 601 | 604 | 8,400 |
2020/04/21 | 619 | 623 | 610 | 623 | 18,300 |
2020/04/20 | 617 | 619 | 612 | 619 | 7,000 |
2020/04/17 | 615 | 624 | 613 | 620 | 5,100 |
2020/04/16 | 608 | 616 | 600 | 613 | 8,100 |
2020/04/15 | 622 | 622 | 607 | 610 | 7,900 |
2020/04/14 | 616 | 622 | 608 | 622 | 9,900 |
2020/04/13 | 618 | 626 | 614 | 619 | 5,000 |
2020/04/10 | 613 | 626 | 595 | 616 | 18,500 |
2020/04/09 | 613 | 613 | 604 | 610 | 8,200 |
2020/04/08 | 604 | 616 | 591 | 612 | 11,400 |
2020/04/07 | 579 | 605 | 579 | 604 | 16,400 |
2020/04/06 | 549 | 574 | 549 | 572 | 23,900 |
2020/04/03 | 570 | 580 | 558 | 567 | 19,800 |
2020/04/02 | 591 | 594 | 566 | 570 | 35,100 |
2020/04/01 | 601 | 611 | 593 | 595 | 37,900 |
2020/03/31 | 623 | 623 | 602 | 615 | 21,500 |
2020/03/30 | 628 | 628 | 598 | 611 | 44,800 |
2020/03/27 | 636 | 654 | 634 | 654 | 71,200 |
2020/03/26 | 643 | 643 | 622 | 626 | 23,500 |
2020/03/25 | 629 | 647 | 602 | 647 | 41,600 |
2020/03/24 | 575 | 592 | 569 | 587 | 68,600 |
2020/03/23 | 588 | 589 | 557 | 575 | 40,600 |
2020/03/19 | 577 | 595 | 576 | 580 | 26,500 |
2020/03/18 | 604 | 613 | 577 | 577 | 37,800 |
2020/03/17 | 570 | 621 | 569 | 614 | 32,200 |
2020/03/16 | 591 | 627 | 583 | 605 | 22,400 |
2020/03/13 | 578 | 603 | 564 | 592 | 38,000 |
2020/03/12 | 631 | 642 | 613 | 628 | 27,200 |
2020/03/11 | 671 | 684 | 655 | 655 | 16,800 |
2020/03/10 | 611 | 683 | 603 | 670 | 45,400 |
2020/03/09 | 670 | 671 | 640 | 650 | 26,100 |
2020/03/06 | 712 | 712 | 695 | 697 | 16,100 |
2020/03/05 | 733 | 734 | 719 | 721 | 15,000 |
2020/03/04 | 715 | 729 | 706 | 726 | 13,300 |
2020/03/03 | 746 | 746 | 717 | 721 | 17,800 |
2020/03/02 | 684 | 740 | 684 | 727 | 36,600 |
2020/02/28 | 718 | 734 | 702 | 702 | 45,000 |
2020/02/27 | 761 | 764 | 752 | 752 | 38,600 |
2020/02/26 | 771 | 772 | 761 | 770 | 16,400 |
2020/02/25 | 792 | 795 | 775 | 776 | 60,300 |
2020/02/21 | 802 | 815 | 802 | 815 | 44,100 |
2020/02/20 | 817 | 818 | 807 | 808 | 9,300 |
2020/02/19 | 811 | 814 | 804 | 808 | 21,600 |
2020/02/18 | 833 | 833 | 813 | 813 | 43,300 |
2020/02/17 | 834 | 842 | 827 | 833 | 27,300 |
2020/02/14 | 844 | 849 | 840 | 844 | 34,100 |
2020/02/13 | 852 | 852 | 843 | 849 | 12,300 |
2020/02/12 | 860 | 863 | 845 | 847 | 22,800 |
2020/02/10 | 856 | 860 | 852 | 859 | 13,600 |
2020/02/07 | 847 | 862 | 840 | 857 | 19,600 |
2020/02/06 | 861 | 861 | 843 | 843 | 33,300 |
2020/02/05 | 858 | 862 | 842 | 847 | 48,400 |
2020/02/04 | 851 | 852 | 842 | 851 | 17,200 |
2020/02/03 | 851 | 864 | 833 | 851 | 42,800 |
2020/01/31 | 811 | 831 | 811 | 826 | 35,100 |
2020/01/30 | 831 | 832 | 810 | 813 | 22,000 |
2020/01/29 | 841 | 841 | 831 | 834 | 13,800 |
2020/01/28 | 832 | 841 | 824 | 840 | 21,400 |
2020/01/27 | 851 | 851 | 839 | 839 | 22,200 |
2020/01/24 | 870 | 871 | 856 | 857 | 8,600 |
2020/01/23 | 860 | 868 | 853 | 866 | 12,400 |
2020/01/22 | 860 | 871 | 856 | 860 | 19,400 |
2020/01/21 | 848 | 859 | 848 | 859 | 11,000 |
2020/01/20 | 840 | 855 | 840 | 853 | 15,000 |
2020/01/17 | 856 | 857 | 839 | 840 | 40,800 |
2020/01/16 | 861 | 864 | 852 | 857 | 30,600 |
2020/01/15 | 876 | 878 | 868 | 873 | 12,900 |
2020/01/14 | 877 | 880 | 872 | 879 | 10,600 |
2020/01/10 | 878 | 881 | 864 | 872 | 31,700 |
2020/01/09 | 880 | 889 | 880 | 881 | 14,700 |
2020/01/08 | 877 | 879 | 854 | 871 | 66,900 |
2020/01/07 | 874 | 889 | 874 | 877 | 14,200 |
2020/01/06 | 881 | 881 | 871 | 872 | 16,600 |