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
2019/12/30 1,010 1,025 995 1,005 17,400
2019/12/27 1,015 1,024 999 1,022 19,100
2019/12/26 1,006 1,011 992 1,004 28,700
2019/12/25 1,020 1,034 1,000 1,015 32,700
2019/12/24 1,016 1,020 987 1,019 31,000
2019/12/23 1,001 1,034 995 1,016 51,000
2019/12/20 1,000 1,070 986 989 232,500
2019/12/19 977 994 966 966 18,300
2019/12/18 1,002 1,008 986 987 16,300
2019/12/17 1,005 1,014 992 1,011 15,700
2019/12/16 996 1,015 976 1,000 26,600
2019/12/13 1,018 1,020 986 995 44,200
2019/12/12 1,034 1,034 1,010 1,018 30,000
2019/12/11 1,053 1,075 1,018 1,025 56,200
2019/12/10 1,028 1,065 1,028 1,053 32,500
2019/12/09 1,016 1,033 1,010 1,028 22,500
2019/12/06 1,022 1,036 1,006 1,016 21,100
2019/12/05 1,037 1,052 1,027 1,029 37,300
2019/12/04 1,011 1,040 1,011 1,027 34,500
2019/12/03 1,022 1,041 1,011 1,022 43,000
2019/12/02 1,070 1,076 1,031 1,032 66,600
2019/11/29 1,047 1,080 1,036 1,062 88,300
2019/11/28 1,100 1,100 1,036 1,058 269,500
2019/11/27 951 1,017 951 1,013 90,300
2019/11/26 1,000 1,067 950 966 423,200
2019/11/25 943 985 920 985 156,500
2019/11/22 878 929 878 928 131,800
2019/11/21 869 898 859 878 70,100
2019/11/20 858 868 857 861 14,500
2019/11/19 863 863 852 861 6,500
2019/11/18 843 862 841 857 9,000
2019/11/15 845 852 831 847 25,300
2019/11/14 871 871 845 853 19,900
2019/11/13 874 880 860 869 38,300
2019/11/12 865 884 846 874 42,600
2019/11/11 868 879 863 873 24,000
2019/11/08 856 873 852 861 42,300
2019/11/07 827 854 823 851 35,300
2019/11/06 822 833 816 833 11,300
2019/11/05 828 829 817 821 12,000
2019/11/01 816 821 812 813 11,100
2019/10/31 831 832 814 820 8,800
2019/10/30 836 838 816 824 19,800
2019/10/29 831 840 829 832 8,600
2019/10/28 847 847 828 831 17,900
2019/10/25 851 851 840 841 8,300
2019/10/24 851 851 841 848 7,100
2019/10/23 849 853 837 846 8,100
2019/10/21 835 848 835 836 8,400
2019/10/18 826 836 826 829 9,400
2019/10/17 822 829 820 824 11,700
2019/10/16 843 850 820 822 29,700
2019/10/15 839 847 833 837 8,500
2019/10/11 850 852 829 834 41,500
2019/10/10 858 863 848 848 12,200
2019/10/09 854 866 853 857 10,200
2019/10/08 852 871 852 869 11,500
2019/10/07 855 872 835 849 52,800
2019/10/04 837 848 831 848 23,100
2019/10/03 846 850 826 834 41,700
2019/10/02 862 865 853 861 13,800
2019/10/01 865 884 862 867 37,600
2019/09/30 878 949 855 866 382,600
2019/09/27 855 857 839 851 32,200
2019/09/26 880 886 856 859 22,600
2019/09/25 883 889 869 880 30,300
2019/09/24 875 887 873 885 18,300
2019/09/20 859 878 854 874 23,400
2019/09/19 858 873 852 859 19,000
2019/09/18 872 876 850 851 24,600
2019/09/17 883 884 868 877 11,000
2019/09/13 877 886 871 884 19,900
2019/09/12 899 899 880 883 18,900
2019/09/11 872 895 870 889 21,900
2019/09/10 896 907 868 875 52,000
2019/09/09 911 915 890 896 22,600
2019/09/06 899 912 881 896 62,700
2019/09/05 906 908 890 893 26,600
2019/09/04 906 914 889 893 49,900
2019/09/03 895 935 895 911 82,800
2019/09/02 857 898 852 897 50,000
2019/08/30 824 849 819 847 40,200
2019/08/29 856 856 809 818 84,800
2019/08/28 876 878 854 854 29,100
2019/08/27 890 904 876 878 34,400
2019/08/26 886 899 870 880 76,800
2019/08/23 870 907 867 901 38,900
2019/08/22 909 909 857 864 42,000
2019/08/21 910 916 895 896 19,000
2019/08/20 904 922 904 914 22,100
2019/08/19 915 924 894 900 27,100
2019/08/16 897 920 896 902 29,000
2019/08/15 912 942 892 904 78,300
2019/08/14 972 1,003 931 936 213,600
2019/08/13 902 942 893 942 73,100
2019/08/09 899 921 892 917 29,400
2019/08/08 891 905 880 890 20,500
2019/08/07 899 902 878 891 27,700
2019/08/06 836 895 829 894 47,900
2019/08/05 929 929 865 876 79,100
2019/08/02 944 945 927 928 39,400
2019/08/01 935 963 923 963 26,300
2019/07/31 927 945 923 937 17,400
2019/07/30 941 946 926 926 23,500
2019/07/29 965 965 938 941 16,700
2019/07/26 962 967 945 954 21,500
2019/07/25 950 976 943 969 35,200
2019/07/24 943 948 928 941 23,100
2019/07/23 941 946 928 939 20,400
2019/07/22 946 946 926 937 22,800
2019/07/19 940 956 931 946 40,000
2019/07/18 958 959 910 934 153,500
2019/07/17 1,003 1,003 968 973 38,600
2019/07/16 978 1,003 953 1,003 58,100
2019/07/12 1,012 1,016 984 989 115,900
2019/07/11 1,042 1,048 1,010 1,029 76,500
2019/07/10 1,033 1,050 1,025 1,041 102,500
2019/07/09 1,027 1,067 1,012 1,019 233,200
2019/07/08 1,029 1,049 1,015 1,028 87,000
2019/07/05 1,021 1,026 997 1,009 63,700
2019/07/04 1,006 1,041 1,005 1,024 91,300
2019/07/03 1,014 1,020 999 1,000 64,300
2019/07/02 970 1,027 969 1,016 139,100
2019/07/01 962 978 956 971 21,900
2019/06/28 955 961 934 946 17,100
2019/06/27 960 974 954 956 33,000
2019/06/26 939 971 937 966 29,600
2019/06/25 934 954 928 944 25,900
2019/06/24 956 956 937 944 13,600
2019/06/21 979 992 944 951 36,100
2019/06/20 947 984 936 971 63,400
2019/06/19 933 960 933 957 29,700
2019/06/18 960 960 919 934 35,400
2019/06/17 965 980 954 959 43,400
2019/06/14 916 968 915 960 73,400
2019/06/13 901 922 883 918 36,100
2019/06/12 908 917 898 907 24,100
2019/06/11 892 912 882 909 32,300
2019/06/10 905 919 892 902 40,900
2019/06/07 866 896 853 884 46,700
2019/06/06 884 905 866 868 44,800
2019/06/05 852 881 845 876 35,100
2019/06/04 810 846 802 843 45,100
2019/06/03 853 860 815 816 70,100
2019/05/31 876 889 857 860 64,500
2019/05/30 890 918 878 891 43,300
2019/05/29 890 898 867 895 47,200
2019/05/28 888 904 884 899 25,500
2019/05/27 893 905 870 899 73,300
2019/05/24 886 905 873 885 48,100
2019/05/23 909 926 890 901 50,600
2019/05/22 891 924 874 908 76,600
2019/05/21 882 927 882 893 151,400
2019/05/20 892 897 870 874 63,100
2019/05/17 873 914 871 891 111,100
2019/05/16 922 938 847 856 317,400
2019/05/15 975 1,007 965 997 117,800
2019/05/14 958 980 942 972 94,800
2019/05/13 985 1,010 963 993 66,100
2019/05/10 984 1,009 953 993 78,700
2019/05/09 1,018 1,044 979 984 120,200
2019/05/08 1,000 1,056 985 1,018 176,000
2019/05/07 967 1,039 967 1,009 82,800
2019/04/26 990 990 932 967 134,300
2019/04/25 1,013 1,013 992 993 39,200
2019/04/24 989 1,021 986 1,010 56,300
2019/04/23 992 999 972 986 67,400
2019/04/22 1,025 1,030 986 990 113,000
2019/04/19 1,012 1,034 1,010 1,025 55,100
2019/04/18 1,049 1,049 991 1,007 119,300
2019/04/17 1,052 1,074 1,033 1,045 117,900
2019/04/16 1,052 1,065 1,035 1,047 82,000
2019/04/15 1,003 1,058 997 1,041 161,900
2019/04/12 999 1,003 981 989 84,100
2019/04/11 1,014 1,031 978 991 199,500
2019/04/10 1,028 1,039 1,005 1,012 85,600
2019/04/09 1,031 1,063 1,020 1,046 129,900
2019/04/08 1,015 1,044 1,006 1,029 91,200
2019/04/05 985 1,007 978 1,000 80,200
2019/04/04 998 1,016 974 992 93,400
2019/04/03 981 1,019 962 1,000 153,300
2019/04/02 1,030 1,040 982 989 200,400
2019/04/01 1,090 1,095 1,007 1,024 257,700
2019/03/29 1,146 1,160 1,063 1,074 482,200
2019/03/28 1,057 1,147 1,032 1,092 572,700
2019/03/27 1,025 1,061 1,019 1,051 110,000
2019/03/26 1,019 1,035 999 1,028 120,500
2019/03/25 1,017 1,037 988 1,014 247,800
2019/03/22 1,140 1,169 1,065 1,077 264,700
2019/03/20 1,126 1,143 1,093 1,143 134,000
2019/03/19 1,125 1,171 1,114 1,119 181,800
2019/03/18 1,188 1,190 1,115 1,122 259,600
2019/03/15 1,247 1,247 1,173 1,201 255,400
2019/03/14 1,249 1,259 1,175 1,203 308,200
2019/03/13 1,234 1,287 1,206 1,256 701,700
2019/03/12 1,149 1,224 1,116 1,210 700,600
2019/03/11 1,111 1,140 1,040 1,077 296,600
2019/03/08 1,029 1,134 1,002 1,115 300,500
2019/03/07 1,122 1,132 1,056 1,059 240,600
2019/03/06 1,125 1,154 1,101 1,135 185,300
2019/03/05 1,073 1,133 1,063 1,131 232,800
2019/03/04 1,075 1,133 1,039 1,090 344,300
2019/03/01 1,026 1,058 1,015 1,047 153,000
2019/02/28 975 1,083 975 1,016 547,300
2019/02/27 917 988 917 976 380,300
2019/02/26 940 955 918 926 110,500
2019/02/25 941 941 910 940 131,300
2019/02/22 899 935 878 935 158,800
2019/02/21 935 975 886 890 463,300
2019/02/20 953 967 931 935 202,700
2019/02/19 931 966 910 932 153,000
2019/02/18 937 946 905 921 170,000
2019/02/15 989 999 932 947 661,300
2019/02/14 857 873 834 859 66,600
2019/02/13 879 883 857 862 54,000
2019/02/12 845 883 842 863 73,000
2019/02/08 837 855 817 840 74,800
2019/02/07 852 852 822 848 58,400
2019/02/06 853 854 821 851 57,200
2019/02/05 872 887 843 859 79,800
2019/02/04 877 882 862 876 74,300
2019/02/01 862 877 845 871 109,200
2019/01/31 878 890 835 851 178,500
2019/01/30 828 869 828 855 124,100
2019/01/29 812 848 789 841 197,300
2019/01/28 842 888 820 824 720,300
2019/01/25 733 781 732 767 92,300
2019/01/24 733 757 723 732 73,800
2019/01/23 683 745 671 740 115,000
2019/01/22 686 702 645 697 56,400
2019/01/21 712 737 680 686 86,900
2019/01/18 720 731 696 712 70,400
2019/01/17 690 722 664 719 60,400
2019/01/16 680 698 664 688 50,300
2019/01/15 644 706 644 680 76,500
2019/01/11 649 677 640 643 49,900
2019/01/10 645 647 595 639 79,000
2019/01/09 656 671 629 657 83,200
2019/01/08 635 727 629 656 382,400
2019/01/07 644 664 618 627 126,800
2019/01/04 521 584 501 584 98,800

このページの先頭へ