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
2026/06/12 4,835 4,840 4,835 4,840 13,200
2026/06/11 4,835 4,835 4,835 4,835 9,800
2026/06/10 4,830 4,830 4,830 4,830 300
2026/06/09 4,835 4,840 4,825 4,825 26,400
2026/06/08 4,830 4,835 4,825 4,830 14,800
2026/06/05 4,830 4,830 4,830 4,830 2,700
2026/06/04 4,830 4,830 4,830 4,830 2,200
2026/06/03 4,825 4,830 4,825 4,825 4,500
2026/06/02 4,830 4,830 4,825 4,825 8,900
2026/06/01 4,825 4,830 4,825 4,825 4,000
2026/05/29 4,825 4,830 4,825 4,825 14,300
2026/05/28 4,825 4,825 4,825 4,825 29,700
2026/05/27 4,825 4,830 4,825 4,825 2,100
2026/05/26 4,825 4,835 4,825 4,825 800
2026/05/25 4,830 4,835 4,825 4,830 6,800
2026/05/22 4,825 4,830 4,825 4,830 3,800
2026/05/21 4,825 4,830 4,820 4,825 10,200
2026/05/20 4,815 4,835 4,815 4,825 27,200
2026/05/19 4,805 4,810 4,805 4,805 6,900
2026/05/18 4,800 4,810 4,800 4,800 14,900
2026/05/15 4,820 4,820 4,800 4,805 23,500
2026/05/14 4,850 4,855 4,850 4,850 27,000
2026/05/13 4,850 4,855 4,850 4,850 9,300
2026/05/12 4,850 4,855 4,850 4,850 9,700
2026/05/11 4,850 4,855 4,850 4,855 25,000
2026/05/08 4,850 4,855 4,850 4,850 63,900
2026/05/07 4,850 4,850 4,845 4,850 105,900
2026/05/01 4,845 4,850 4,845 4,850 33,500
2026/04/30 4,850 4,850 4,845 4,845 22,700
2026/04/28 4,845 4,850 4,845 4,850 21,700
2026/04/27 4,845 4,850 4,840 4,845 210,400
2026/04/24 4,845 4,845 4,840 4,840 122,800
2026/04/23 4,845 4,845 4,840 4,840 57,200
2026/04/22 4,840 4,845 4,840 4,845 35,700
2026/04/21 4,840 4,845 4,840 4,840 14,200
2026/04/20 4,845 4,845 4,840 4,840 79,500
2026/04/17 4,840 4,845 4,840 4,845 22,700
2026/04/16 4,840 4,845 4,840 4,845 178,800
2026/04/15 4,845 4,845 4,840 4,840 37,100
2026/04/14 4,840 4,845 4,840 4,840 95,500
2026/04/13 4,840 4,845 4,840 4,840 117,700
2026/04/10 4,845 4,845 4,840 4,845 41,100
2026/04/09 4,840 4,845 4,840 4,845 82,200
2026/04/08 4,840 4,845 4,840 4,840 87,500
2026/04/07 4,840 4,845 4,840 4,840 239,600
2026/04/06 4,845 4,845 4,840 4,840 509,300
2026/04/03 4,820 4,820 4,820 4,820 53,000
2026/03/27 2,023 2,033 2,018 2,033 7,100
2026/03/26 2,037 2,039 2,010 2,023 5,100
2026/03/25 2,008 2,036 2,008 2,034 8,200
2026/03/24 2,018 2,018 1,993 2,005 4,900
2026/03/23 2,047 2,047 1,962 1,979 33,800
2026/03/19 2,106 2,106 2,059 2,064 11,200
2026/03/18 2,101 2,115 2,100 2,110 2,300
2026/03/17 2,071 2,100 2,071 2,081 7,000
2026/03/16 2,061 2,075 2,051 2,071 10,100
2026/03/13 2,082 2,091 2,071 2,071 10,200
2026/03/12 2,118 2,118 2,098 2,105 8,400
2026/03/11 2,153 2,160 2,135 2,148 11,200
2026/03/10 2,119 2,159 2,114 2,140 15,100
2026/03/09 2,081 2,117 2,061 2,117 11,900
2026/03/06 2,133 2,159 2,115 2,153 9,800
2026/03/05 2,138 2,181 2,127 2,146 9,300
2026/03/04 2,089 2,124 2,054 2,098 32,600
2026/03/03 2,207 2,208 2,163 2,163 15,300
2026/03/02 2,231 2,231 2,181 2,210 12,600
2026/02/27 2,254 2,260 2,222 2,232 14,800
2026/02/26 2,230 2,259 2,230 2,241 13,200
2026/02/25 2,227 2,229 2,201 2,201 8,700
2026/02/24 2,231 2,231 2,202 2,223 5,500
2026/02/20 2,226 2,235 2,220 2,232 4,000
2026/02/19 2,213 2,246 2,210 2,231 7,900
2026/02/18 2,215 2,222 2,211 2,216 3,300
2026/02/17 2,209 2,230 2,201 2,220 8,300
2026/02/16 2,225 2,234 2,192 2,227 15,800
2026/02/13 2,227 2,242 2,180 2,225 16,700
2026/02/12 2,246 2,267 2,232 2,232 12,700
2026/02/10 2,243 2,261 2,223 2,246 8,700
2026/02/09 2,262 2,274 2,223 2,240 12,500
2026/02/06 2,218 2,267 2,203 2,243 16,400
2026/02/05 2,187 2,223 2,171 2,218 13,300
2026/02/04 2,171 2,185 2,160 2,171 8,600
2026/02/03 2,169 2,172 2,142 2,169 11,000
2026/02/02 2,205 2,205 2,136 2,149 29,100
2026/01/30 2,095 2,147 2,076 2,122 21,800
2026/01/29 2,120 2,120 2,092 2,095 11,300
2026/01/28 2,118 2,128 2,082 2,114 14,000
2026/01/27 2,072 2,125 2,065 2,120 18,900
2026/01/26 2,076 2,084 2,072 2,072 8,600
2026/01/23 2,093 2,095 2,069 2,081 5,700
2026/01/22 2,058 2,100 2,058 2,093 7,300
2026/01/21 2,065 2,075 2,051 2,055 11,800
2026/01/20 2,074 2,111 2,065 2,105 11,000
2026/01/19 2,085 2,085 2,043 2,076 12,800
2026/01/16 2,118 2,129 2,058 2,093 22,200
2026/01/15 2,133 2,149 2,097 2,119 15,500
2026/01/14 2,077 2,133 2,077 2,129 15,700
2026/01/13 2,055 2,074 2,050 2,050 10,800
2026/01/09 2,025 2,048 2,017 2,034 9,600
2026/01/08 2,002 2,025 2,000 2,022 7,500
2026/01/07 1,987 2,015 1,976 2,000 10,400
2026/01/06 1,960 1,996 1,960 1,988 6,700
2026/01/05 1,955 1,965 1,943 1,960 14,800

このページの先頭へ