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
2022/12/30 888 895 888 895 2,800
2022/12/29 885 895 885 887 6,000
2022/12/28 889 893 888 888 14,900
2022/12/27 893 897 889 890 19,600
2022/12/26 896 901 894 896 14,000
2022/12/23 908 908 895 904 12,300
2022/12/22 900 928 893 907 52,700
2022/12/21 900 903 896 896 10,100
2022/12/20 940 940 905 909 24,300
2022/12/19 950 951 940 941 7,400
2022/12/16 945 951 941 951 4,000
2022/12/15 938 951 933 945 10,600
2022/12/14 937 945 932 940 4,800
2022/12/13 943 944 940 940 1,100
2022/12/12 940 943 936 943 4,600
2022/12/09 954 954 939 942 5,800
2022/12/08 950 954 947 947 2,600
2022/12/07 942 950 940 947 5,600
2022/12/06 942 947 939 942 6,700
2022/12/05 950 951 942 942 10,500
2022/12/02 940 951 939 951 6,800
2022/12/01 942 945 940 941 2,000
2022/11/30 943 947 941 942 6,700
2022/11/29 947 947 940 943 4,200
2022/11/28 950 950 938 940 5,800
2022/11/25 954 954 945 946 11,300
2022/11/24 938 942 938 941 5,000
2022/11/22 954 958 932 937 31,400
2022/11/21 948 961 945 946 30,800
2022/11/18 964 974 935 947 144,300
2022/11/17 913 919 906 919 6,500
2022/11/16 907 926 907 910 4,200
2022/11/15 914 919 906 910 7,600
2022/11/14 920 923 914 914 7,000
2022/11/11 923 927 917 917 9,100
2022/11/10 918 925 915 925 4,500
2022/11/09 917 922 915 916 1,400
2022/11/08 922 923 916 916 3,100
2022/11/07 920 923 915 922 2,800
2022/11/04 914 926 913 913 2,600
2022/11/02 919 926 919 919 3,300
2022/11/01 924 924 914 915 1,700
2022/10/31 925 925 914 916 5,600
2022/10/28 923 927 922 922 2,400
2022/10/27 933 933 923 923 6,700
2022/10/26 923 948 920 937 60,300
2022/10/25 917 917 908 910 4,900
2022/10/24 919 919 908 908 6,500
2022/10/21 901 918 897 912 6,100
2022/10/20 901 909 901 901 2,100
2022/10/19 902 916 900 903 11,000
2022/10/18 895 942 892 897 118,500
2022/10/17 890 896 890 896 2,200
2022/10/14 898 898 884 884 7,400
2022/10/13 877 884 870 884 6,100
2022/10/12 880 882 876 876 5,000
2022/10/11 888 892 880 880 5,800
2022/10/07 895 895 891 893 2,000
2022/10/06 903 903 900 900 1,700
2022/10/05 906 906 898 900 900
2022/10/04 893 907 893 900 2,900
2022/10/03 893 898 889 891 7,900
2022/09/30 905 908 893 893 14,300
2022/09/29 909 917 906 906 4,400
2022/09/28 922 922 899 909 11,200
2022/09/27 915 922 914 922 2,000
2022/09/26 915 921 907 910 6,500
2022/09/22 915 923 902 917 10,600
2022/09/21 899 915 898 915 11,200
2022/09/20 924 925 899 899 17,600
2022/09/16 930 930 912 920 8,700
2022/09/15 940 940 926 930 4,400
2022/09/14 927 938 920 937 7,000
2022/09/13 948 948 935 935 8,500
2022/09/12 945 950 945 947 7,100
2022/09/09 945 945 933 938 6,600
2022/09/08 928 941 928 941 6,300
2022/09/07 920 927 918 927 3,900
2022/09/06 920 930 914 920 10,200
2022/09/05 935 935 919 920 12,000
2022/09/02 973 973 933 935 21,700
2022/09/01 955 972 942 960 35,100
2022/08/31 940 960 940 948 26,800
2022/08/30 940 940 935 939 3,200
2022/08/29 916 936 916 934 15,600
2022/08/26 935 939 929 929 6,800
2022/08/25 914 935 907 930 15,300
2022/08/24 901 912 898 912 9,300
2022/08/23 902 909 900 901 6,300
2022/08/22 910 912 905 905 9,800
2022/08/19 912 918 905 910 18,200
2022/08/18 908 919 905 911 5,100
2022/08/17 905 921 900 920 13,400
2022/08/16 910 923 899 899 31,300
2022/08/15 881 904 881 896 40,900
2022/08/12 874 880 863 864 21,400
2022/08/10 866 874 861 865 10,000
2022/08/09 850 875 845 870 26,100
2022/08/08 850 853 846 847 7,200
2022/08/05 838 843 832 843 5,400
2022/08/04 842 842 834 840 3,400
2022/08/03 830 846 830 839 8,400
2022/08/02 826 838 826 830 5,800
2022/08/01 830 832 824 830 6,800
2022/07/29 826 828 821 828 4,700
2022/07/28 833 833 825 826 4,000
2022/07/27 825 829 823 826 7,500
2022/07/26 831 831 821 825 8,200
2022/07/25 829 844 822 831 17,100
2022/07/22 885 895 827 828 98,100
2022/07/21 820 888 820 885 186,400
2022/07/20 838 841 819 823 31,700
2022/07/19 807 810 797 810 1,800
2022/07/15 808 808 802 805 600
2022/07/14 803 806 802 806 800
2022/07/13 802 802 798 798 5,200
2022/07/12 807 807 801 801 9,100
2022/07/11 810 810 804 808 4,200
2022/07/08 817 817 807 807 2,700
2022/07/07 813 816 803 815 8,200
2022/07/06 820 827 813 813 8,100
2022/07/05 815 833 811 824 22,300
2022/07/04 802 819 802 813 8,600
2022/07/01 813 820 800 800 14,900
2022/06/30 816 823 813 813 5,700
2022/06/29 820 824 810 819 9,900
2022/06/28 815 820 809 814 6,700
2022/06/27 823 823 813 813 7,700
2022/06/24 818 818 807 815 13,700
2022/06/23 816 820 799 819 58,200
2022/06/22 817 817 800 815 18,800
2022/06/21 800 817 800 802 17,200
2022/06/20 782 814 773 800 14,400
2022/06/17 792 818 768 784 34,000
2022/06/16 820 833 797 800 26,100
2022/06/15 831 831 819 820 6,400
2022/06/14 813 829 808 829 3,000
2022/06/13 823 876 807 812 36,300
2022/06/10 885 924 837 850 44,400
2022/06/09 870 894 860 884 18,200
2022/06/08 855 873 852 873 15,900
2022/06/07 850 855 842 850 8,000
2022/06/06 835 849 826 849 10,700
2022/06/03 850 855 838 840 20,800
2022/06/02 829 841 821 840 19,800
2022/06/01 817 826 813 825 12,200
2022/05/31 815 818 808 818 11,700
2022/05/30 810 819 801 815 11,800
2022/05/27 813 815 804 808 7,700
2022/05/26 812 812 801 810 11,000
2022/05/25 802 815 799 804 24,800
2022/05/24 789 790 785 787 1,700
2022/05/23 795 796 792 795 3,800
2022/05/20 795 797 787 794 1,400
2022/05/19 788 799 781 799 4,500
2022/05/18 807 807 800 804 4,000
2022/05/17 813 813 785 807 9,300
2022/05/16 800 820 793 799 16,300
2022/05/13 785 799 785 799 4,400
2022/05/12 787 799 776 776 5,200
2022/05/11 808 832 790 799 43,000
2022/05/10 751 770 739 770 11,700
2022/05/09 764 771 751 751 10,300
2022/05/06 745 800 745 772 44,800
2022/05/02 728 738 728 738 1,200
2022/04/28 732 732 729 729 1,300
2022/04/27 735 740 723 740 1,900
2022/04/26 746 747 739 739 400
2022/04/25 744 744 736 739 2,200
2022/04/22 727 729 715 729 3,300
2022/04/21 729 731 722 730 4,800
2022/04/20 746 746 729 729 3,100
2022/04/19 730 732 729 732 5,000
2022/04/18 740 740 731 731 2,700
2022/04/15 752 752 744 745 2,500
2022/04/14 758 765 754 755 1,100
2022/04/13 759 759 748 758 1,100
2022/04/12 759 759 746 751 4,800
2022/04/11 745 760 744 748 4,100
2022/04/08 750 760 746 749 4,000
2022/04/07 754 761 726 743 9,200
2022/04/06 764 766 758 760 3,300
2022/04/05 781 793 773 773 16,100
2022/04/04 772 781 764 781 16,100
2022/04/01 760 779 755 774 5,900
2022/03/31 761 780 758 767 15,100
2022/03/30 759 761 748 761 2,600
2022/03/29 748 757 748 748 4,600
2022/03/28 761 764 749 749 5,800
2022/03/25 765 770 749 755 10,400
2022/03/24 749 761 742 755 10,900
2022/03/23 740 750 740 750 4,100
2022/03/22 750 750 727 729 10,400
2022/03/18 729 740 727 735 4,600
2022/03/17 725 742 725 735 13,800
2022/03/16 698 715 692 715 12,900
2022/03/15 692 693 683 690 3,400
2022/03/14 687 697 681 685 3,300
2022/03/11 682 691 682 687 6,900
2022/03/10 677 687 677 683 1,400
2022/03/09 672 680 671 672 4,000
2022/03/08 672 687 671 672 5,600
2022/03/07 693 696 676 685 10,300
2022/03/04 695 705 688 705 4,900
2022/03/03 705 717 697 705 26,700
2022/03/02 706 708 688 696 19,700
2022/03/01 695 708 680 707 12,900
2022/02/28 683 699 677 689 9,400
2022/02/25 697 697 676 683 11,000
2022/02/24 685 685 666 677 20,200
2022/02/22 700 704 688 691 12,400
2022/02/21 716 716 696 704 15,800
2022/02/18 702 718 701 715 15,000
2022/02/17 716 728 710 713 10,100
2022/02/16 722 731 720 722 5,700
2022/02/15 707 724 705 719 16,500
2022/02/14 715 715 695 703 9,000
2022/02/10 725 735 720 720 6,100
2022/02/09 705 719 700 719 4,000
2022/02/08 710 713 700 706 8,300
2022/02/07 718 720 710 710 5,000
2022/02/04 715 746 713 725 4,000
2022/02/03 726 726 717 720 3,100
2022/02/02 720 733 720 726 4,500
2022/02/01 724 732 713 714 9,700
2022/01/31 704 723 704 717 5,700
2022/01/28 701 707 695 700 5,800
2022/01/27 721 733 692 692 25,400
2022/01/26 731 736 718 725 4,600
2022/01/25 759 759 720 726 11,400
2022/01/24 710 736 710 736 6,800
2022/01/21 723 763 705 720 76,800
2022/01/20 742 742 723 727 5,400
2022/01/19 744 744 720 727 11,100
2022/01/18 745 763 742 742 9,900
2022/01/17 756 766 745 745 7,200
2022/01/14 751 751 731 746 12,000
2022/01/13 746 752 744 746 6,900
2022/01/12 741 767 741 749 39,700
2022/01/11 757 763 755 756 4,500
2022/01/07 765 768 754 757 12,900
2022/01/06 771 783 762 762 15,000
2022/01/05 777 782 773 776 7,300
2022/01/04 783 790 773 785 86,800

このページの先頭へ