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
2023/12/29 1,491 1,499 1,489 1,499 11,300
2023/12/28 1,479 1,492 1,479 1,491 13,300
2023/12/27 1,472 1,479 1,469 1,478 12,700
2023/12/26 1,470 1,478 1,468 1,472 7,700
2023/12/25 1,481 1,484 1,472 1,472 11,200
2023/12/22 1,485 1,485 1,480 1,485 4,400
2023/12/21 1,481 1,485 1,478 1,481 5,400
2023/12/20 1,483 1,487 1,475 1,479 7,700
2023/12/19 1,478 1,480 1,473 1,480 6,400
2023/12/18 1,474 1,476 1,461 1,476 18,000
2023/12/15 1,465 1,475 1,464 1,472 8,900
2023/12/14 1,465 1,470 1,457 1,464 29,500
2023/12/13 1,472 1,474 1,463 1,464 8,400
2023/12/12 1,477 1,484 1,472 1,474 10,500
2023/12/11 1,474 1,478 1,470 1,478 5,100
2023/12/08 1,485 1,486 1,468 1,470 19,500
2023/12/07 1,480 1,487 1,480 1,483 4,900
2023/12/06 1,477 1,490 1,477 1,485 11,100
2023/12/05 1,499 1,501 1,477 1,477 19,400
2023/12/04 1,498 1,509 1,495 1,501 10,600
2023/12/01 1,500 1,503 1,497 1,498 7,900
2023/11/30 1,490 1,499 1,488 1,499 20,300
2023/11/29 1,494 1,496 1,488 1,488 7,800
2023/11/28 1,491 1,494 1,485 1,494 7,300
2023/11/27 1,495 1,499 1,486 1,489 11,800
2023/11/24 1,494 1,495 1,488 1,492 8,900
2023/11/22 1,473 1,486 1,473 1,483 6,000
2023/11/21 1,481 1,485 1,472 1,473 7,700
2023/11/20 1,475 1,486 1,475 1,478 8,700
2023/11/17 1,475 1,483 1,471 1,474 14,000
2023/11/16 1,470 1,479 1,470 1,475 9,400
2023/11/15 1,466 1,477 1,466 1,472 12,400
2023/11/14 1,477 1,477 1,463 1,463 8,300
2023/11/13 1,472 1,479 1,464 1,471 11,600
2023/11/10 1,461 1,477 1,461 1,472 14,600
2023/11/09 1,465 1,482 1,463 1,476 10,500
2023/11/08 1,485 1,487 1,460 1,473 18,900
2023/11/07 1,474 1,480 1,471 1,472 12,900
2023/11/06 1,471 1,475 1,462 1,474 18,400
2023/11/02 1,450 1,462 1,448 1,462 23,500
2023/11/01 1,450 1,450 1,435 1,446 19,500
2023/10/31 1,428 1,439 1,414 1,435 28,600
2023/10/30 1,463 1,463 1,412 1,412 74,600
2023/10/27 1,458 1,463 1,451 1,463 24,500
2023/10/26 1,442 1,458 1,442 1,450 15,900
2023/10/25 1,447 1,457 1,443 1,450 19,400
2023/10/24 1,441 1,446 1,408 1,437 42,700
2023/10/23 1,459 1,463 1,441 1,441 21,200
2023/10/20 1,463 1,464 1,441 1,461 32,600
2023/10/19 1,460 1,468 1,456 1,464 9,900
2023/10/18 1,461 1,465 1,451 1,465 28,400
2023/10/17 1,470 1,476 1,457 1,464 15,600
2023/10/16 1,470 1,473 1,454 1,457 39,700
2023/10/13 1,500 1,507 1,475 1,478 16,500
2023/10/12 1,488 1,500 1,486 1,500 14,500
2023/10/11 1,525 1,525 1,483 1,487 36,700
2023/10/10 1,527 1,532 1,518 1,525 19,700
2023/10/06 1,492 1,516 1,490 1,513 15,600
2023/10/05 1,484 1,508 1,478 1,492 32,500
2023/10/04 1,500 1,500 1,461 1,461 52,300
2023/10/03 1,524 1,529 1,508 1,513 18,900
2023/10/02 1,540 1,565 1,514 1,517 30,800
2023/09/29 1,556 1,556 1,528 1,539 25,200
2023/09/28 1,561 1,589 1,547 1,548 47,900
2023/09/27 1,599 1,599 1,573 1,591 70,900
2023/09/26 1,598 1,602 1,581 1,599 27,000
2023/09/25 1,568 1,606 1,560 1,590 41,600
2023/09/22 1,580 1,587 1,536 1,547 86,600
2023/09/21 1,581 1,593 1,580 1,584 19,600
2023/09/20 1,602 1,606 1,585 1,585 24,200
2023/09/19 1,601 1,606 1,594 1,603 22,700
2023/09/15 1,600 1,612 1,592 1,601 33,800
2023/09/14 1,591 1,608 1,591 1,605 14,600
2023/09/13 1,596 1,613 1,588 1,590 39,500
2023/09/12 1,579 1,591 1,573 1,591 12,400
2023/09/11 1,599 1,599 1,570 1,573 26,900
2023/09/08 1,562 1,603 1,550 1,583 55,800
2023/09/07 1,563 1,569 1,555 1,557 16,100
2023/09/06 1,552 1,567 1,552 1,563 14,600
2023/09/05 1,559 1,561 1,540 1,551 32,200
2023/09/04 1,543 1,554 1,541 1,554 27,200
2023/09/01 1,527 1,538 1,520 1,538 26,800
2023/08/31 1,506 1,523 1,505 1,516 29,400
2023/08/30 1,499 1,507 1,492 1,500 15,800
2023/08/29 1,501 1,505 1,487 1,492 19,300
2023/08/28 1,507 1,507 1,491 1,493 15,300
2023/08/25 1,498 1,498 1,489 1,492 7,200
2023/08/24 1,499 1,500 1,487 1,489 13,300
2023/08/23 1,488 1,497 1,488 1,493 8,200
2023/08/22 1,480 1,490 1,478 1,484 8,300
2023/08/21 1,480 1,490 1,480 1,480 8,500
2023/08/18 1,478 1,489 1,477 1,480 10,400
2023/08/17 1,485 1,490 1,470 1,480 23,600
2023/08/16 1,498 1,504 1,478 1,485 29,900
2023/08/15 1,507 1,507 1,495 1,498 7,800
2023/08/14 1,505 1,509 1,494 1,495 12,400
2023/08/10 1,501 1,507 1,498 1,505 5,300
2023/08/09 1,505 1,505 1,492 1,501 3,800
2023/08/08 1,500 1,506 1,493 1,493 15,000
2023/08/07 1,500 1,504 1,494 1,499 9,400
2023/08/04 1,480 1,497 1,478 1,495 9,800
2023/08/03 1,486 1,494 1,476 1,476 17,800
2023/08/02 1,512 1,512 1,483 1,483 45,100
2023/08/01 1,517 1,530 1,512 1,515 53,400
2023/07/31 1,532 1,546 1,529 1,533 21,900
2023/07/28 1,536 1,538 1,516 1,516 35,400
2023/07/27 1,542 1,542 1,536 1,542 4,200
2023/07/26 1,538 1,541 1,532 1,541 4,700
2023/07/25 1,543 1,543 1,536 1,538 32,000
2023/07/24 1,534 1,540 1,528 1,537 7,100
2023/07/21 1,532 1,538 1,525 1,534 5,900
2023/07/20 1,528 1,538 1,508 1,537 16,100
2023/07/19 1,517 1,527 1,511 1,527 8,900
2023/07/18 1,507 1,517 1,507 1,508 3,800
2023/07/14 1,515 1,515 1,505 1,507 6,800
2023/07/13 1,521 1,523 1,507 1,513 15,300
2023/07/12 1,532 1,532 1,517 1,521 11,100
2023/07/11 1,528 1,535 1,526 1,529 5,700
2023/07/10 1,525 1,534 1,525 1,528 6,500
2023/07/07 1,532 1,537 1,525 1,525 7,800
2023/07/06 1,535 1,544 1,530 1,532 6,800
2023/07/05 1,540 1,540 1,522 1,537 9,900
2023/07/04 1,523 1,544 1,516 1,537 19,100
2023/07/03 1,514 1,521 1,514 1,520 7,000
2023/06/30 1,519 1,519 1,507 1,511 10,300
2023/06/29 1,508 1,516 1,502 1,506 11,800
2023/06/28 1,500 1,506 1,496 1,506 4,400
2023/06/27 1,500 1,501 1,491 1,501 6,900
2023/06/26 1,508 1,508 1,495 1,499 13,300
2023/06/23 1,519 1,524 1,503 1,508 11,900
2023/06/22 1,519 1,527 1,519 1,519 6,800
2023/06/21 1,514 1,521 1,509 1,521 7,100
2023/06/20 1,507 1,518 1,507 1,514 6,300
2023/06/19 1,520 1,528 1,502 1,514 15,600
2023/06/16 1,500 1,504 1,496 1,499 10,500
2023/06/15 1,495 1,514 1,490 1,500 25,800
2023/06/14 1,486 1,493 1,483 1,492 12,000
2023/06/13 1,482 1,488 1,476 1,486 21,400
2023/06/12 1,472 1,478 1,470 1,476 9,700
2023/06/09 1,464 1,470 1,463 1,463 9,400
2023/06/08 1,466 1,471 1,461 1,464 9,200
2023/06/07 1,475 1,483 1,465 1,466 16,300
2023/06/06 1,469 1,481 1,469 1,475 10,500
2023/06/05 1,475 1,477 1,467 1,467 8,500
2023/06/02 1,454 1,474 1,454 1,462 14,200
2023/06/01 1,457 1,467 1,453 1,453 6,200
2023/05/31 1,461 1,475 1,451 1,459 26,200
2023/05/30 1,474 1,474 1,463 1,463 6,000
2023/05/29 1,464 1,475 1,464 1,469 3,900
2023/05/26 1,465 1,471 1,463 1,464 9,800
2023/05/25 1,470 1,476 1,460 1,471 7,400
2023/05/24 1,458 1,471 1,457 1,462 4,500
2023/05/23 1,472 1,479 1,458 1,458 19,200
2023/05/22 1,468 1,480 1,468 1,474 5,500
2023/05/19 1,475 1,475 1,467 1,467 4,900
2023/05/18 1,474 1,476 1,465 1,472 11,000
2023/05/17 1,466 1,471 1,464 1,468 7,900
2023/05/16 1,473 1,474 1,465 1,466 21,400
2023/05/15 1,474 1,483 1,470 1,479 10,000
2023/05/12 1,463 1,478 1,462 1,476 7,900
2023/05/11 1,482 1,484 1,460 1,470 26,900
2023/05/10 1,496 1,517 1,496 1,507 18,000
2023/05/09 1,491 1,496 1,488 1,496 6,400
2023/05/08 1,485 1,491 1,480 1,488 7,100
2023/05/02 1,475 1,486 1,475 1,480 6,700
2023/05/01 1,489 1,489 1,472 1,487 9,300
2023/04/28 1,470 1,479 1,463 1,476 9,100
2023/04/27 1,487 1,487 1,465 1,465 29,500
2023/04/26 1,485 1,488 1,471 1,481 7,600
2023/04/25 1,495 1,496 1,488 1,489 5,800
2023/04/24 1,483 1,495 1,483 1,485 3,600
2023/04/21 1,490 1,490 1,479 1,482 6,700
2023/04/20 1,476 1,487 1,476 1,482 4,700
2023/04/19 1,486 1,495 1,474 1,476 8,900
2023/04/18 1,495 1,497 1,486 1,493 6,200
2023/04/17 1,493 1,496 1,486 1,492 9,400
2023/04/14 1,494 1,496 1,486 1,488 7,800
2023/04/13 1,481 1,496 1,481 1,491 8,200
2023/04/12 1,487 1,492 1,477 1,489 6,300
2023/04/11 1,479 1,487 1,470 1,487 11,500
2023/04/10 1,458 1,473 1,458 1,473 14,000
2023/04/07 1,455 1,463 1,452 1,457 8,500
2023/04/06 1,466 1,469 1,455 1,456 10,900
2023/04/05 1,483 1,483 1,462 1,466 18,000
2023/04/04 1,489 1,497 1,483 1,488 6,800
2023/04/03 1,505 1,505 1,485 1,488 15,700
2023/03/31 1,492 1,504 1,488 1,504 11,300
2023/03/30 1,482 1,492 1,473 1,491 17,400
2023/03/29 1,479 1,510 1,479 1,505 39,700
2023/03/28 1,499 1,504 1,484 1,485 19,900
2023/03/27 1,492 1,499 1,487 1,499 9,100
2023/03/24 1,488 1,492 1,480 1,490 9,500
2023/03/23 1,471 1,489 1,466 1,489 16,700
2023/03/22 1,493 1,494 1,474 1,476 25,300
2023/03/20 1,500 1,503 1,482 1,482 18,100
2023/03/17 1,503 1,513 1,503 1,505 7,200
2023/03/16 1,498 1,503 1,487 1,497 10,500
2023/03/15 1,509 1,522 1,499 1,515 11,600
2023/03/14 1,516 1,516 1,483 1,487 30,000
2023/03/13 1,530 1,536 1,516 1,523 19,900
2023/03/10 1,559 1,559 1,546 1,546 10,600
2023/03/09 1,556 1,567 1,554 1,565 8,600
2023/03/08 1,556 1,566 1,548 1,553 13,100
2023/03/07 1,561 1,569 1,558 1,563 7,000
2023/03/06 1,544 1,569 1,542 1,561 13,800
2023/03/03 1,539 1,555 1,534 1,553 17,100
2023/03/02 1,536 1,555 1,536 1,539 13,000
2023/03/01 1,549 1,549 1,538 1,540 5,200
2023/02/28 1,545 1,550 1,539 1,540 18,700
2023/02/27 1,527 1,547 1,525 1,542 15,000
2023/02/24 1,511 1,533 1,511 1,527 15,900
2023/02/22 1,520 1,522 1,508 1,510 10,800
2023/02/21 1,529 1,539 1,520 1,521 10,900
2023/02/20 1,524 1,532 1,516 1,528 15,800
2023/02/17 1,497 1,522 1,495 1,519 19,800
2023/02/16 1,493 1,496 1,479 1,489 20,100
2023/02/15 1,495 1,497 1,478 1,479 22,500
2023/02/14 1,496 1,496 1,482 1,482 8,900
2023/02/13 1,487 1,495 1,481 1,483 12,000
2023/02/10 1,484 1,484 1,478 1,478 7,000
2023/02/09 1,480 1,489 1,476 1,484 11,800
2023/02/08 1,480 1,486 1,474 1,479 12,200
2023/02/07 1,477 1,483 1,475 1,479 9,900
2023/02/06 1,482 1,482 1,472 1,476 12,600
2023/02/03 1,478 1,480 1,467 1,468 9,600
2023/02/02 1,481 1,492 1,474 1,478 24,900
2023/02/01 1,485 1,500 1,464 1,474 74,600
2023/01/31 1,549 1,560 1,546 1,552 11,400
2023/01/30 1,546 1,560 1,533 1,537 35,900
2023/01/27 1,549 1,552 1,543 1,549 8,700
2023/01/26 1,548 1,551 1,539 1,548 13,900
2023/01/25 1,526 1,545 1,524 1,537 9,600
2023/01/24 1,523 1,533 1,516 1,530 6,500
2023/01/23 1,513 1,526 1,501 1,526 15,300
2023/01/20 1,484 1,500 1,477 1,495 11,200
2023/01/19 1,491 1,491 1,476 1,476 7,200
2023/01/18 1,470 1,499 1,462 1,486 16,700
2023/01/17 1,445 1,471 1,445 1,471 10,700
2023/01/16 1,454 1,461 1,442 1,444 13,700
2023/01/13 1,477 1,478 1,462 1,462 14,000
2023/01/12 1,469 1,479 1,465 1,471 19,700
2023/01/11 1,466 1,479 1,466 1,474 13,000
2023/01/10 1,471 1,476 1,458 1,463 9,200
2023/01/06 1,441 1,464 1,432 1,464 14,500
2023/01/05 1,486 1,486 1,442 1,444 33,400
2023/01/04 1,513 1,513 1,481 1,486 13,100

このページの先頭へ