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
2021/12/30 770 789 770 788 2,600
2021/12/29 760 785 760 774 6,600
2021/12/28 778 778 752 756 40,200
2021/12/27 782 784 773 774 15,800
2021/12/24 808 809 777 784 18,600
2021/12/23 810 810 794 795 4,900
2021/12/22 783 806 777 806 14,900
2021/12/21 782 793 780 783 9,000
2021/12/20 799 801 764 772 20,500
2021/12/17 798 809 796 809 10,500
2021/12/16 810 810 798 798 7,000
2021/12/15 796 801 793 801 3,200
2021/12/14 810 810 794 795 12,400
2021/12/13 803 808 800 808 4,600
2021/12/10 802 810 799 807 14,400
2021/12/09 810 813 804 804 1,600
2021/12/08 798 810 792 810 29,400
2021/12/07 792 804 789 798 11,300
2021/12/06 800 800 789 791 6,400
2021/12/03 789 804 785 803 9,200
2021/12/02 797 798 789 789 7,800
2021/12/01 800 806 793 800 12,700
2021/11/30 808 813 801 801 12,500
2021/11/29 820 820 804 805 16,000
2021/11/26 830 830 817 822 3,800
2021/11/25 821 829 814 825 14,500
2021/11/24 825 826 810 812 12,900
2021/11/22 823 826 817 821 10,100
2021/11/19 832 838 818 826 30,400
2021/11/18 836 836 822 831 25,200
2021/11/17 835 843 834 834 8,100
2021/11/16 853 853 835 835 14,200
2021/11/15 856 865 847 853 15,900
2021/11/12 849 876 845 874 34,500
2021/11/11 849 856 840 847 13,500
2021/11/10 840 855 836 849 7,400
2021/11/09 845 853 837 839 11,000
2021/11/08 867 868 840 845 16,900
2021/11/05 862 865 855 858 4,900
2021/11/04 859 864 856 859 8,100
2021/11/02 859 862 851 854 7,600
2021/11/01 850 859 845 851 7,500
2021/10/29 852 855 834 849 8,000
2021/10/28 844 854 835 845 14,600
2021/10/27 844 846 841 844 7,400
2021/10/26 834 839 832 839 5,800
2021/10/25 832 832 826 828 7,700
2021/10/22 833 839 830 831 5,600
2021/10/21 841 841 833 833 6,900
2021/10/20 850 852 836 840 8,000
2021/10/19 849 849 839 843 4,700
2021/10/18 844 846 834 840 8,600
2021/10/15 832 846 829 838 10,100
2021/10/14 834 839 828 831 10,500
2021/10/13 841 842 832 833 19,300
2021/10/12 865 865 837 844 34,800
2021/10/11 889 889 862 865 12,400
2021/10/08 888 888 875 883 3,600
2021/10/07 876 881 870 873 4,800
2021/10/06 893 906 866 876 16,800
2021/10/05 864 887 857 885 31,400
2021/10/04 898 898 867 867 17,100
2021/10/01 881 888 870 884 14,000
2021/09/30 876 897 873 888 12,800
2021/09/29 870 885 863 876 21,900
2021/09/28 910 910 885 885 20,900
2021/09/27 898 919 894 905 45,700
2021/09/24 880 893 870 891 18,900
2021/09/22 885 890 860 864 31,400
2021/09/21 878 880 857 875 13,000
2021/09/17 873 891 873 891 38,700
2021/09/16 863 873 852 873 21,400
2021/09/15 861 861 852 861 15,200
2021/09/14 857 864 851 861 14,000
2021/09/13 858 858 849 857 13,000
2021/09/10 863 864 853 859 6,700
2021/09/09 855 858 847 858 20,100
2021/09/08 852 864 843 860 25,800
2021/09/07 845 852 845 847 3,500
2021/09/06 842 853 842 845 11,000
2021/09/03 852 852 837 839 8,300
2021/09/02 859 859 845 845 4,800
2021/09/01 858 859 846 859 6,800
2021/08/31 850 860 846 858 8,900
2021/08/30 836 845 828 842 11,900
2021/08/27 831 839 829 836 6,800
2021/08/26 842 846 829 835 9,600
2021/08/25 837 848 827 835 14,300
2021/08/24 818 840 815 827 24,500
2021/08/23 820 827 805 813 31,700
2021/08/20 848 850 798 815 40,900
2021/08/19 878 878 834 849 20,900
2021/08/18 873 890 841 871 68,800
2021/08/17 885 892 873 880 16,600
2021/08/16 867 890 851 879 62,000
2021/08/13 868 880 858 865 22,700
2021/08/12 853 861 847 860 15,600
2021/08/11 847 863 839 860 23,100
2021/08/10 827 847 827 839 27,500
2021/08/06 831 839 828 833 7,800
2021/08/05 827 832 824 826 5,300
2021/08/04 831 833 826 829 9,800
2021/08/03 838 844 834 834 9,400
2021/08/02 839 842 830 842 10,800
2021/07/30 850 850 835 840 8,600
2021/07/29 851 857 843 852 10,700
2021/07/28 850 853 837 847 10,100
2021/07/27 832 862 829 854 63,600
2021/07/26 833 842 830 832 14,300
2021/07/21 833 833 821 830 12,600
2021/07/20 839 840 817 825 27,100
2021/07/19 838 840 831 839 32,000
2021/07/16 830 838 828 834 14,700
2021/07/15 835 840 825 827 7,900
2021/07/14 834 838 828 835 5,800
2021/07/13 836 836 822 832 18,500
2021/07/12 828 835 818 829 16,100
2021/07/09 799 827 789 826 60,300
2021/07/08 831 831 804 810 44,800
2021/07/07 833 839 831 831 14,000
2021/07/06 836 839 828 835 12,500
2021/07/05 842 845 827 833 29,100
2021/07/02 847 880 836 841 87,400
2021/07/01 853 853 840 849 13,000
2021/06/30 848 857 848 852 7,700
2021/06/29 848 853 848 848 4,000
2021/06/28 841 852 839 850 12,300
2021/06/25 859 859 842 847 4,500
2021/06/24 848 850 841 845 9,700
2021/06/23 842 876 838 848 68,400
2021/06/22 840 841 831 833 16,700
2021/06/21 841 859 827 833 53,100
2021/06/18 858 864 850 851 22,000
2021/06/17 855 864 852 860 11,300
2021/06/16 868 868 857 857 9,500
2021/06/15 871 875 867 872 10,200
2021/06/14 877 881 855 862 24,300
2021/06/11 891 901 862 877 116,900
2021/06/10 857 879 854 868 35,900
2021/06/09 845 858 842 857 24,500
2021/06/08 845 850 833 839 32,000
2021/06/07 857 864 842 846 50,900
2021/06/04 843 921 840 861 495,800
2021/06/03 833 883 827 845 158,900
2021/06/02 846 857 833 834 27,800
2021/06/01 855 859 841 850 11,100
2021/05/31 858 865 847 851 12,400
2021/05/28 868 878 851 858 29,500
2021/05/27 864 877 860 865 17,000
2021/05/26 891 895 857 860 49,700
2021/05/25 889 898 869 883 20,700
2021/05/24 896 898 874 877 16,600
2021/05/21 893 912 891 891 16,200
2021/05/20 865 898 865 893 15,600
2021/05/19 869 882 862 865 31,800
2021/05/18 847 875 847 862 15,400
2021/05/17 906 906 813 862 208,800
2021/05/14 883 905 879 905 37,700
2021/05/13 900 921 874 891 59,500
2021/05/12 880 913 876 906 31,900
2021/05/11 883 888 872 882 15,000
2021/05/10 895 906 882 892 7,900
2021/05/07 880 892 878 891 7,000
2021/05/06 886 891 869 880 12,500
2021/04/30 890 904 885 885 12,500
2021/04/28 885 895 863 888 25,800
2021/04/27 871 882 863 875 9,900
2021/04/26 861 888 861 873 12,700
2021/04/23 860 877 856 863 20,000
2021/04/22 874 899 869 875 28,100
2021/04/21 884 884 853 864 56,600
2021/04/20 922 923 891 896 27,900
2021/04/19 907 927 907 921 17,300
2021/04/16 903 904 886 900 19,900
2021/04/15 918 922 900 900 16,000
2021/04/14 901 919 898 913 11,800
2021/04/13 896 906 891 891 6,100
2021/04/12 908 909 887 890 32,100
2021/04/09 906 920 897 900 16,800
2021/04/08 927 943 892 903 58,900
2021/04/07 949 982 931 932 99,900
2021/04/06 927 949 914 949 54,200
2021/04/05 904 928 884 920 48,700
2021/04/02 916 916 895 896 22,300
2021/04/01 920 923 891 917 49,900
2021/03/31 908 925 892 911 53,200
2021/03/30 877 909 877 904 51,700
2021/03/29 873 900 870 874 91,300
2021/03/26 848 869 846 866 12,100
2021/03/25 842 853 836 849 18,200
2021/03/24 855 856 832 841 36,800
2021/03/23 867 872 855 856 23,400
2021/03/22 868 878 851 870 52,400
2021/03/19 852 878 842 871 33,300
2021/03/18 864 872 846 852 25,100
2021/03/17 865 867 852 858 21,600
2021/03/16 862 865 852 865 15,300
2021/03/15 857 862 847 856 12,900
2021/03/12 855 873 841 857 37,000
2021/03/11 829 846 828 841 10,300
2021/03/10 832 838 824 832 7,200
2021/03/09 834 844 825 833 25,300
2021/03/08 837 849 828 843 19,600
2021/03/05 854 854 828 836 28,000
2021/03/04 895 895 854 860 30,500
2021/03/03 881 895 876 895 14,900
2021/03/02 879 893 864 880 24,000
2021/03/01 865 869 849 857 12,500
2021/02/26 840 855 823 850 21,700
2021/02/25 876 876 845 856 13,300
2021/02/24 874 883 860 861 15,900
2021/02/22 872 883 867 874 9,200
2021/02/19 891 892 851 872 35,100
2021/02/18 888 910 875 904 48,300
2021/02/17 872 885 853 883 21,700
2021/02/16 883 895 862 872 40,900
2021/02/15 870 887 851 879 72,500
2021/02/12 830 858 818 849 42,300
2021/02/10 814 828 802 824 15,900
2021/02/09 821 827 800 805 20,800
2021/02/08 817 827 814 819 15,400
2021/02/05 813 827 813 817 6,900
2021/02/04 815 824 810 810 6,300
2021/02/03 818 823 813 815 8,200
2021/02/02 816 826 807 815 8,300
2021/02/01 788 820 788 807 27,200
2021/01/29 817 820 784 788 25,700
2021/01/28 810 827 805 811 24,100
2021/01/27 830 842 814 825 29,800
2021/01/26 840 841 816 824 10,400
2021/01/25 844 848 830 843 12,400
2021/01/22 833 851 818 839 30,500
2021/01/21 835 838 810 828 45,500
2021/01/20 834 841 823 830 12,700
2021/01/19 818 845 817 840 36,100
2021/01/18 806 831 790 817 40,500
2021/01/15 796 816 796 806 37,700
2021/01/14 820 918 792 802 346,800
2021/01/13 800 805 788 790 41,100
2021/01/12 792 815 788 797 24,100
2021/01/08 793 802 783 792 14,400
2021/01/07 783 797 777 786 16,700
2021/01/06 785 797 774 777 12,900
2021/01/05 782 800 776 784 18,600
2021/01/04 820 820 779 797 17,400

このページの先頭へ