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

イード(6038)の株価時系列情報

イード(6038)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
2018/12/28 533 544 528 531 31,000
2018/12/27 555 563 546 548 39,400
2018/12/26 521 541 517 528 32,500
2018/12/25 515 526 490 517 145,700
2018/12/21 563 569 517 554 83,200
2018/12/20 608 614 559 569 64,500
2018/12/19 590 629 590 617 48,200
2018/12/18 612 619 586 598 83,700
2018/12/17 639 649 618 622 56,500
2018/12/14 664 681 652 659 43,700
2018/12/13 655 669 654 660 53,000
2018/12/12 670 670 633 651 105,800
2018/12/11 695 700 660 670 42,800
2018/12/10 721 721 691 693 51,200
2018/12/07 743 759 731 734 58,800
2018/12/06 771 771 725 742 64,100
2018/12/05 764 787 764 777 20,100
2018/12/04 800 807 772 782 35,900
2018/12/03 791 817 791 800 23,600
2018/11/30 805 822 792 793 21,000
2018/11/29 810 829 800 805 33,800
2018/11/28 788 821 788 808 20,800
2018/11/27 781 804 780 799 39,600
2018/11/26 770 792 760 786 29,300
2018/11/22 784 798 766 770 39,000
2018/11/21 768 778 758 762 27,100
2018/11/20 800 813 770 776 54,400
2018/11/19 762 834 759 819 354,000
2018/11/16 767 781 755 758 38,800
2018/11/15 764 776 757 767 35,300
2018/11/14 765 782 754 767 49,600
2018/11/13 780 810 774 810 33,000
2018/11/12 823 824 788 799 40,800
2018/11/09 822 843 801 822 35,200
2018/11/08 845 846 827 828 16,100
2018/11/07 820 838 813 831 18,100
2018/11/06 823 826 801 813 19,100
2018/11/05 821 846 818 825 13,200
2018/11/02 816 842 798 833 31,200
2018/11/01 796 834 792 821 19,700
2018/10/31 789 810 759 796 66,600
2018/10/30 751 805 737 774 47,900
2018/10/29 812 815 738 761 62,600
2018/10/26 888 893 780 792 124,700
2018/10/25 907 911 870 870 67,800
2018/10/24 922 938 906 926 25,400
2018/10/23 939 954 918 924 56,400
2018/10/22 949 955 936 944 105,200
2018/10/19 892 930 890 923 38,700
2018/10/18 905 919 894 896 32,500
2018/10/17 900 913 894 897 23,300
2018/10/16 885 890 870 887 26,400
2018/10/15 886 898 871 884 32,800
2018/10/12 874 903 874 892 34,800
2018/10/11 880 897 852 875 113,600
2018/10/10 933 957 920 923 55,100
2018/10/09 924 947 910 929 51,600
2018/10/05 908 950 880 919 83,200
2018/10/04 883 927 883 908 94,900
2018/10/03 877 884 864 883 41,500
2018/10/02 895 901 875 876 63,500
2018/10/01 911 935 887 901 131,900
2018/09/28 908 949 903 926 250,300
2018/09/27 883 900 870 872 35,100
2018/09/26 857 885 857 872 24,500
2018/09/25 872 875 859 861 27,200
2018/09/21 878 883 865 870 49,700
2018/09/20 885 915 873 884 80,100
2018/09/19 860 880 855 875 44,900
2018/09/18 868 872 858 859 45,300
2018/09/14 876 937 866 883 108,800
2018/09/13 892 895 860 868 52,400
2018/09/12 907 915 894 896 26,200
2018/09/11 914 925 903 906 25,700
2018/09/10 913 922 903 914 27,100
2018/09/07 910 919 904 917 41,700
2018/09/06 924 930 914 915 47,300
2018/09/05 938 940 923 926 38,600
2018/09/04 941 948 932 942 48,400
2018/09/03 949 949 938 941 34,800
2018/08/31 951 955 946 950 29,700
2018/08/30 949 961 948 950 27,200
2018/08/29 947 956 946 953 50,400
2018/08/28 961 970 946 954 76,200
2018/08/27 951 985 950 968 105,500
2018/08/24 955 959 940 952 74,200
2018/08/23 936 970 930 964 128,000
2018/08/22 924 937 915 926 60,700
2018/08/21 953 959 930 935 168,500
2018/08/20 1,100 1,116 983 983 583,600
2018/08/17 1,083 1,084 1,063 1,084 119,800
2018/08/16 936 950 922 934 22,000
2018/08/15 965 965 940 951 32,700
2018/08/14 964 994 960 990 35,100
2018/08/13 948 956 946 956 11,700
2018/08/10 961 969 948 949 23,300
2018/08/09 943 963 942 946 5,200
2018/08/08 953 967 936 947 10,100
2018/08/07 961 967 953 954 2,000
2018/08/06 960 962 942 958 7,300
2018/08/03 942 958 936 954 9,700
2018/08/02 948 950 941 942 4,400
2018/08/01 959 962 943 948 8,200
2018/07/31 966 967 956 958 5,800
2018/07/30 976 980 971 971 7,600
2018/07/27 979 993 978 984 5,900
2018/07/26 974 983 963 983 7,400
2018/07/25 982 985 969 973 7,300
2018/07/24 966 975 963 968 9,800
2018/07/23 978 988 965 965 17,200
2018/07/20 952 1,079 952 975 136,900
2018/07/19 939 976 934 961 21,700
2018/07/18 932 945 932 936 6,500
2018/07/17 935 947 923 934 6,300
2018/07/13 922 935 915 935 12,800
2018/07/12 924 930 909 921 9,500
2018/07/11 941 941 915 915 13,800
2018/07/10 951 955 938 943 11,000
2018/07/09 935 946 928 946 10,500
2018/07/06 916 928 913 920 17,400
2018/07/05 925 940 908 909 16,200
2018/07/04 961 963 892 925 39,900
2018/07/03 999 1,007 960 960 25,200
2018/07/02 1,028 1,028 1,003 1,006 18,600
2018/06/29 1,021 1,035 1,020 1,024 8,500
2018/06/28 1,056 1,058 1,029 1,029 23,200
2018/06/27 1,087 1,087 1,055 1,059 11,100
2018/06/26 1,045 1,081 1,039 1,062 16,600
2018/06/25 1,086 1,100 1,041 1,051 22,900
2018/06/22 1,073 1,082 1,049 1,065 17,000
2018/06/21 1,069 1,112 1,069 1,094 20,200
2018/06/20 1,071 1,080 1,025 1,056 21,800
2018/06/19 1,101 1,102 1,054 1,060 23,700
2018/06/18 1,122 1,143 1,100 1,108 20,500
2018/06/15 1,100 1,129 1,100 1,120 23,900
2018/06/14 1,087 1,108 1,080 1,099 26,300
2018/06/13 1,101 1,101 1,080 1,085 20,500
2018/06/12 1,117 1,131 1,099 1,103 36,900
2018/06/11 1,082 1,091 1,068 1,088 10,800
2018/06/08 1,095 1,098 1,067 1,091 35,500
2018/06/07 1,057 1,097 1,057 1,095 22,100
2018/06/06 1,061 1,069 1,038 1,050 39,600
2018/06/05 1,158 1,158 1,070 1,081 93,700
2018/06/04 1,175 1,186 1,152 1,164 48,000
2018/06/01 1,114 1,178 1,109 1,154 84,500
2018/05/31 1,137 1,150 1,126 1,128 62,800
2018/05/30 1,034 1,163 1,018 1,132 280,000
2018/05/29 1,090 1,094 1,042 1,052 29,900
2018/05/28 1,081 1,100 1,081 1,092 42,100
2018/05/25 1,030 1,097 1,030 1,066 103,000
2018/05/24 1,027 1,056 1,027 1,042 11,000
2018/05/23 1,042 1,053 1,022 1,043 26,600
2018/05/22 1,058 1,066 1,031 1,053 22,500
2018/05/21 1,015 1,061 1,004 1,055 42,000
2018/05/18 1,003 1,020 984 997 50,800
2018/05/17 1,043 1,084 999 1,002 125,200
2018/05/16 1,165 1,169 1,019 1,048 163,300
2018/05/15 1,120 1,164 1,094 1,133 182,200
2018/05/14 1,108 1,138 1,095 1,124 100,600
2018/05/11 1,080 1,082 1,052 1,079 32,300
2018/05/10 1,085 1,129 1,064 1,082 111,600
2018/05/09 1,091 1,091 1,042 1,085 97,500
2018/05/08 1,067 1,090 1,061 1,082 50,200
2018/05/07 1,032 1,095 1,016 1,070 114,500
2018/05/02 998 1,004 992 1,002 13,100
2018/05/01 1,010 1,016 1,000 1,003 12,000
2018/04/27 1,031 1,035 995 1,010 34,200
2018/04/26 1,044 1,058 1,026 1,031 65,700
2018/04/25 1,005 1,035 998 1,026 55,400
2018/04/24 990 1,007 983 990 21,300
2018/04/23 962 983 959 977 9,600
2018/04/20 939 964 939 961 10,600
2018/04/19 933 948 933 939 8,700
2018/04/18 931 946 930 945 7,100
2018/04/17 930 938 921 929 17,200
2018/04/16 972 983 941 942 19,700
2018/04/13 951 978 949 969 19,100
2018/04/12 969 1,051 947 947 123,900
2018/04/11 950 950 936 939 9,100
2018/04/10 938 945 937 941 3,000
2018/04/09 926 950 922 949 9,000
2018/04/06 937 942 923 927 6,800
2018/04/05 950 950 931 938 4,800
2018/04/04 944 945 935 940 7,500
2018/04/03 935 945 932 940 4,900
2018/04/02 957 973 921 962 15,100
2018/03/30 941 964 941 957 3,700
2018/03/29 943 946 916 946 10,100
2018/03/28 920 955 920 930 17,200
2018/03/27 920 927 906 923 11,200
2018/03/26 901 922 879 907 26,000
2018/03/23 932 941 908 916 39,900
2018/03/22 980 980 959 962 13,900
2018/03/20 960 988 960 981 14,900
2018/03/19 1,008 1,015 965 980 32,500
2018/03/16 1,034 1,038 1,006 1,021 29,800
2018/03/15 1,024 1,045 995 1,032 59,200
2018/03/14 1,004 1,026 1,000 1,026 28,600
2018/03/13 1,004 1,029 994 1,006 37,000
2018/03/12 996 1,025 995 1,013 53,000
2018/03/09 970 994 944 994 72,900
2018/03/08 966 966 932 944 55,000
2018/03/07 919 975 919 951 126,300
2018/03/06 919 919 895 905 24,300
2018/03/05 954 954 891 896 65,700
2018/03/02 967 971 932 955 55,000
2018/03/01 1,006 1,012 989 992 46,700
2018/02/28 1,018 1,021 999 1,011 51,700
2018/02/27 1,019 1,058 990 995 156,500
2018/02/26 1,045 1,061 980 1,011 230,100
2018/02/23 1,075 1,088 1,032 1,032 130,400
2018/02/22 1,095 1,096 1,040 1,070 295,600
2018/02/21 1,065 1,092 1,013 1,078 932,600
2018/02/20 974 1,057 961 1,057 525,600
2018/02/19 896 910 896 907 10,100
2018/02/16 874 898 874 889 25,100
2018/02/15 915 915 875 883 30,100
2018/02/14 925 925 895 915 27,700
2018/02/13 909 930 903 926 21,400
2018/02/09 866 889 866 889 15,900
2018/02/08 906 914 897 907 7,600
2018/02/07 917 921 891 891 24,700
2018/02/06 894 907 865 879 68,900
2018/02/05 976 985 962 969 27,400
2018/02/02 1,000 1,004 990 992 13,900
2018/02/01 1,001 1,003 991 1,000 21,200
2018/01/31 1,001 1,008 991 999 20,100
2018/01/30 970 1,018 970 1,008 74,600
2018/01/29 977 979 969 971 17,700
2018/01/26 961 977 961 977 15,600
2018/01/25 972 973 959 968 12,700
2018/01/24 962 972 960 970 16,300
2018/01/23 946 963 945 963 19,100
2018/01/22 934 940 929 937 13,600
2018/01/19 930 932 927 928 7,700
2018/01/18 939 943 931 935 6,800
2018/01/17 961 964 932 938 22,300
2018/01/16 970 970 952 967 24,800
2018/01/15 936 971 936 971 74,600
2018/01/12 937 942 934 936 9,700
2018/01/11 940 963 913 944 31,900
2018/01/10 937 954 932 946 12,100
2018/01/09 947 950 938 940 16,600
2018/01/05 945 951 938 940 8,500
2018/01/04 927 954 927 945 25,500

このページの先頭へ