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
2020/12/30 811 826 806 813 12,900
2020/12/29 814 829 809 820 19,400
2020/12/28 802 806 787 800 34,800
2020/12/25 825 825 794 802 32,000
2020/12/24 800 815 795 815 34,200
2020/12/23 785 810 780 806 30,400
2020/12/22 800 803 766 770 59,900
2020/12/21 806 817 796 800 28,100
2020/12/18 810 818 799 815 37,700
2020/12/17 823 830 813 817 24,900
2020/12/16 840 840 813 823 19,200
2020/12/15 840 850 820 827 39,100
2020/12/14 845 852 810 844 107,100
2020/12/11 842 883 826 842 257,500
2020/12/10 830 858 810 814 55,800
2020/12/09 874 874 837 840 81,500
2020/12/08 824 881 824 880 47,600
2020/12/07 868 872 821 835 122,200
2020/12/04 916 928 872 877 119,900
2020/12/03 926 956 910 922 164,500
2020/12/02 887 934 885 919 184,800
2020/12/01 910 917 866 883 177,500
2020/11/30 885 913 862 899 338,800
2020/11/27 880 939 848 895 1,823,200
2020/11/26 717 872 707 872 225,900
2020/11/25 761 761 719 722 37,600
2020/11/24 740 756 735 740 19,500
2020/11/20 740 752 728 731 53,900
2020/11/19 782 782 746 748 48,300
2020/11/18 764 780 764 776 13,300
2020/11/17 790 790 759 763 35,200
2020/11/16 805 806 780 784 42,200
2020/11/13 804 823 793 823 49,400
2020/11/12 805 817 795 804 16,700
2020/11/11 797 810 771 810 33,900
2020/11/10 830 830 797 797 40,400
2020/11/09 813 823 802 818 31,600
2020/11/06 830 834 812 812 13,000
2020/11/05 820 827 802 820 23,700
2020/11/04 794 820 792 810 29,300
2020/11/02 789 797 781 791 16,400
2020/10/30 814 815 785 797 39,000
2020/10/29 830 839 805 814 25,800
2020/10/28 865 865 832 838 25,000
2020/10/27 846 902 833 865 66,800
2020/10/26 866 882 845 845 25,200
2020/10/23 934 934 849 874 86,000
2020/10/22 961 970 910 925 33,300
2020/10/21 974 1,010 961 961 79,500
2020/10/20 972 974 943 963 39,300
2020/10/19 955 976 934 970 60,100
2020/10/16 920 966 903 954 45,900
2020/10/15 949 950 919 922 22,200
2020/10/14 941 962 941 949 14,500
2020/10/13 968 970 940 946 21,900
2020/10/12 961 969 942 969 23,600
2020/10/09 950 957 935 957 31,600
2020/10/08 992 992 945 956 60,100
2020/10/07 955 989 934 984 113,500
2020/10/06 870 975 862 962 296,700
2020/10/05 830 871 830 860 30,600
2020/10/02 846 865 826 833 37,600
2020/09/30 856 870 838 846 30,100
2020/09/29 856 888 850 867 57,100
2020/09/28 903 924 847 869 57,000
2020/09/25 876 909 876 894 52,800
2020/09/24 930 930 861 876 131,600
2020/09/23 859 942 853 937 173,200
2020/09/18 837 893 822 889 190,100
2020/09/17 825 841 824 841 15,400
2020/09/16 840 854 815 832 64,900
2020/09/15 837 855 832 842 29,000
2020/09/14 865 865 839 845 99,400
2020/09/11 789 811 771 805 51,300
2020/09/10 789 789 758 779 45,200
2020/09/09 770 780 766 767 34,500
2020/09/08 788 794 772 780 31,600
2020/09/07 818 828 788 788 56,400
2020/09/04 805 837 795 833 72,700
2020/09/03 793 839 786 835 121,500
2020/09/02 768 795 766 784 94,600
2020/09/01 719 817 710 776 510,500
2020/08/31 711 720 708 714 19,500
2020/08/28 745 750 691 704 72,900
2020/08/27 728 762 723 752 64,600
2020/08/26 714 720 702 720 35,600
2020/08/25 714 714 704 708 16,100
2020/08/24 705 709 693 708 18,900
2020/08/21 706 710 696 706 30,500
2020/08/20 701 709 692 703 17,500
2020/08/19 717 717 691 701 35,600
2020/08/18 710 715 702 709 20,900
2020/08/17 694 722 688 711 41,600
2020/08/14 685 694 681 684 31,800
2020/08/13 695 696 678 678 42,400
2020/08/12 676 690 672 686 10,700
2020/08/11 675 686 671 673 15,800
2020/08/07 675 679 670 670 8,100
2020/08/06 670 679 670 670 3,300
2020/08/05 658 675 651 670 12,400
2020/08/04 650 661 650 654 16,000
2020/08/03 650 659 632 645 23,700
2020/07/31 677 681 642 642 38,000
2020/07/30 692 699 671 678 54,100
2020/07/29 716 716 692 696 26,100
2020/07/28 728 732 718 723 9,100
2020/07/27 714 726 706 721 10,300
2020/07/22 722 722 709 717 8,400
2020/07/21 700 725 700 716 16,400
2020/07/20 723 726 695 700 30,700
2020/07/17 716 726 690 723 40,500
2020/07/16 725 739 713 721 23,800
2020/07/15 723 736 719 726 16,200
2020/07/14 730 731 712 719 16,400
2020/07/13 731 746 728 739 16,700
2020/07/10 722 736 715 730 24,400
2020/07/09 776 776 707 707 46,100
2020/07/08 750 762 737 761 33,500
2020/07/07 766 777 736 749 44,700
2020/07/06 723 757 718 757 49,900
2020/07/03 687 734 687 713 81,200
2020/07/02 705 713 685 687 75,500
2020/07/01 737 740 716 725 40,100
2020/06/30 749 749 710 723 39,300
2020/06/29 722 757 722 723 52,600
2020/06/26 797 797 757 762 55,000
2020/06/25 815 815 791 797 50,000
2020/06/24 849 856 821 822 99,900
2020/06/23 795 842 795 822 141,700
2020/06/22 800 812 788 800 76,000
2020/06/19 826 826 796 804 47,900
2020/06/18 812 833 806 810 73,700
2020/06/17 750 822 750 822 90,300
2020/06/16 715 767 715 764 94,200
2020/06/15 740 749 689 699 79,500
2020/06/12 727 749 714 749 91,300
2020/06/11 794 801 756 772 54,200
2020/06/10 809 821 801 801 29,900
2020/06/09 801 816 785 809 43,500
2020/06/08 818 819 800 804 40,700
2020/06/05 798 822 779 798 69,200
2020/06/04 804 816 779 790 62,700
2020/06/03 803 828 799 808 69,700
2020/06/02 833 833 813 818 31,600
2020/06/01 829 830 813 821 38,000
2020/05/29 827 839 807 834 44,600
2020/05/28 833 849 805 832 71,600
2020/05/27 883 883 823 834 112,600
2020/05/26 871 888 829 846 200,900
2020/05/25 801 873 795 873 297,800
2020/05/22 745 838 727 777 466,900
2020/05/21 705 734 699 700 63,900
2020/05/20 683 708 679 699 41,300
2020/05/19 718 718 671 679 47,000
2020/05/18 680 720 660 694 117,000
2020/05/15 706 732 693 731 33,800
2020/05/14 735 735 694 697 23,400
2020/05/13 732 741 722 727 15,200
2020/05/12 732 748 721 740 23,600
2020/05/11 739 761 736 736 26,400
2020/05/08 726 741 716 738 34,700
2020/05/07 715 729 702 725 57,400
2020/05/01 712 722 690 715 59,600
2020/04/30 757 770 722 727 43,500
2020/04/28 755 761 735 754 46,300
2020/04/27 765 769 744 756 54,000
2020/04/24 760 772 742 758 97,800
2020/04/23 720 784 715 756 125,000
2020/04/22 700 714 675 709 52,900
2020/04/21 702 711 665 707 68,200
2020/04/20 680 725 668 717 71,700
2020/04/17 667 689 665 679 48,700
2020/04/16 669 675 642 667 55,800
2020/04/15 660 684 645 660 53,500
2020/04/14 614 666 614 656 61,300
2020/04/13 639 642 607 614 51,200
2020/04/10 653 660 621 642 58,200
2020/04/09 646 661 633 655 82,500
2020/04/08 616 640 595 639 63,700
2020/04/07 620 648 600 611 108,500
2020/04/06 574 610 560 610 81,000
2020/04/03 583 647 556 570 260,900
2020/04/02 600 608 559 563 172,900
2020/04/01 545 647 530 630 248,800
2020/03/31 567 578 543 547 24,900
2020/03/30 529 555 521 551 22,900
2020/03/27 550 555 527 535 23,800
2020/03/26 550 550 521 532 35,500
2020/03/25 588 588 555 567 37,600
2020/03/24 505 550 505 550 47,300
2020/03/23 467 516 462 500 27,700
2020/03/19 499 511 464 466 51,000
2020/03/18 504 515 487 498 49,700
2020/03/17 460 504 460 498 84,200
2020/03/16 500 517 482 492 41,100
2020/03/13 481 504 454 468 67,100
2020/03/12 536 556 517 527 58,300
2020/03/11 594 597 552 558 23,100
2020/03/10 540 595 504 584 64,200
2020/03/09 619 619 564 579 60,600
2020/03/06 661 671 636 641 25,200
2020/03/05 692 692 663 681 13,000
2020/03/04 662 679 651 677 32,700
2020/03/03 698 719 657 665 47,600
2020/03/02 631 704 631 688 52,600
2020/02/28 659 699 631 641 81,800
2020/02/27 730 731 699 704 42,100
2020/02/26 725 727 701 726 30,400
2020/02/25 707 740 707 725 38,900
2020/02/21 771 815 769 782 72,100
2020/02/20 795 802 755 773 31,600
2020/02/19 769 789 754 786 32,300
2020/02/18 780 780 747 748 35,800
2020/02/17 813 825 758 776 113,200
2020/02/14 879 880 861 873 25,200
2020/02/13 893 893 869 881 16,000
2020/02/12 877 888 876 885 14,400
2020/02/10 865 879 857 876 12,000
2020/02/07 887 892 861 877 32,600
2020/02/06 886 903 883 884 23,600
2020/02/05 877 896 871 871 15,200
2020/02/04 895 895 865 877 45,600
2020/02/03 826 874 826 874 30,400
2020/01/31 842 855 836 853 21,700
2020/01/30 865 871 817 830 62,000
2020/01/29 907 907 865 865 27,100
2020/01/28 881 908 879 907 27,700
2020/01/27 919 924 900 911 41,900
2020/01/24 978 978 932 949 43,100
2020/01/23 988 1,017 972 975 51,700
2020/01/22 974 991 974 981 6,700
2020/01/21 982 982 971 979 8,200
2020/01/20 981 983 969 977 14,900
2020/01/17 988 988 967 976 18,800
2020/01/16 976 989 972 985 15,400
2020/01/15 977 984 974 979 21,200
2020/01/14 1,008 1,016 990 992 18,500
2020/01/10 1,006 1,007 990 995 20,500
2020/01/09 985 1,022 972 1,006 35,200
2020/01/08 995 995 960 972 40,600
2020/01/07 993 1,007 993 1,001 14,200
2020/01/06 976 1,016 972 995 31,000

このページの先頭へ