イー・ガーディアン(6050)の株価時系列情報
イー・ガーディアン(6050)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 |
|---|---|---|---|---|---|
| 2026/07/30 | 1,760 | 1,773 | 1,730 | 1,730 | 32,300 |
| 2026/07/29 | 1,756 | 1,774 | 1,750 | 1,774 | 16,200 |
| 2026/07/28 | 1,758 | 1,760 | 1,745 | 1,756 | 15,500 |
| 2026/07/27 | 1,723 | 1,760 | 1,723 | 1,759 | 14,100 |
| 2026/07/24 | 1,720 | 1,735 | 1,717 | 1,721 | 5,600 |
| 2026/07/23 | 1,770 | 1,774 | 1,693 | 1,720 | 70,600 |
| 2026/07/22 | 1,770 | 1,774 | 1,755 | 1,769 | 13,000 |
| 2026/07/21 | 1,765 | 1,775 | 1,755 | 1,771 | 11,700 |
| 2026/07/17 | 1,770 | 1,776 | 1,731 | 1,740 | 20,600 |
| 2026/07/16 | 1,759 | 1,774 | 1,759 | 1,770 | 21,000 |
| 2026/07/15 | 1,754 | 1,760 | 1,750 | 1,752 | 11,700 |
| 2026/07/14 | 1,750 | 1,752 | 1,745 | 1,749 | 12,100 |
| 2026/07/13 | 1,747 | 1,750 | 1,741 | 1,742 | 7,800 |
| 2026/07/10 | 1,739 | 1,750 | 1,735 | 1,747 | 10,900 |
| 2026/07/09 | 1,733 | 1,745 | 1,730 | 1,730 | 7,700 |
| 2026/07/08 | 1,730 | 1,747 | 1,730 | 1,733 | 11,600 |
| 2026/07/07 | 1,730 | 1,747 | 1,730 | 1,734 | 16,000 |
| 2026/07/06 | 1,703 | 1,725 | 1,703 | 1,725 | 16,000 |
| 2026/07/03 | 1,701 | 1,710 | 1,701 | 1,702 | 10,100 |
| 2026/07/02 | 1,704 | 1,712 | 1,692 | 1,697 | 19,900 |
| 2026/07/01 | 1,685 | 1,703 | 1,685 | 1,695 | 9,400 |
| 2026/06/30 | 1,702 | 1,702 | 1,680 | 1,685 | 11,500 |
| 2026/06/29 | 1,699 | 1,706 | 1,697 | 1,700 | 26,900 |
| 2026/06/26 | 1,660 | 1,696 | 1,660 | 1,696 | 22,200 |
| 2026/06/25 | 1,670 | 1,672 | 1,656 | 1,660 | 9,800 |
| 2026/06/24 | 1,652 | 1,668 | 1,650 | 1,660 | 10,900 |
| 2026/06/23 | 1,654 | 1,668 | 1,649 | 1,658 | 10,200 |
| 2026/06/22 | 1,652 | 1,670 | 1,648 | 1,662 | 12,100 |
| 2026/06/19 | 1,656 | 1,672 | 1,649 | 1,666 | 8,500 |
| 2026/06/18 | 1,676 | 1,688 | 1,672 | 1,674 | 6,700 |
| 2026/06/17 | 1,671 | 1,686 | 1,667 | 1,678 | 12,100 |
| 2026/06/16 | 1,654 | 1,665 | 1,651 | 1,665 | 8,000 |
| 2026/06/15 | 1,648 | 1,668 | 1,648 | 1,661 | 11,600 |
| 2026/06/12 | 1,665 | 1,669 | 1,643 | 1,646 | 10,000 |
| 2026/06/11 | 1,652 | 1,661 | 1,638 | 1,661 | 5,600 |
| 2026/06/10 | 1,640 | 1,655 | 1,638 | 1,650 | 13,200 |
| 2026/06/09 | 1,638 | 1,641 | 1,630 | 1,637 | 6,600 |
| 2026/06/08 | 1,639 | 1,642 | 1,631 | 1,638 | 11,300 |
| 2026/06/05 | 1,608 | 1,648 | 1,608 | 1,643 | 8,700 |
| 2026/06/04 | 1,608 | 1,618 | 1,605 | 1,609 | 11,300 |
| 2026/06/03 | 1,615 | 1,621 | 1,608 | 1,611 | 14,500 |
| 2026/06/02 | 1,623 | 1,630 | 1,618 | 1,618 | 10,300 |
| 2026/06/01 | 1,653 | 1,660 | 1,624 | 1,624 | 11,500 |
| 2026/05/29 | 1,638 | 1,663 | 1,633 | 1,633 | 10,700 |
| 2026/05/28 | 1,657 | 1,660 | 1,640 | 1,642 | 11,900 |
| 2026/05/27 | 1,644 | 1,659 | 1,636 | 1,653 | 8,800 |
| 2026/05/26 | 1,662 | 1,662 | 1,640 | 1,640 | 10,700 |
| 2026/05/25 | 1,673 | 1,675 | 1,645 | 1,662 | 14,100 |
| 2026/05/22 | 1,665 | 1,670 | 1,658 | 1,663 | 5,000 |
| 2026/05/21 | 1,680 | 1,694 | 1,666 | 1,666 | 5,300 |
| 2026/05/20 | 1,701 | 1,701 | 1,661 | 1,665 | 10,500 |
| 2026/05/19 | 1,707 | 1,710 | 1,697 | 1,699 | 11,600 |
| 2026/05/18 | 1,690 | 1,710 | 1,676 | 1,693 | 17,300 |
| 2026/05/15 | 1,670 | 1,688 | 1,670 | 1,688 | 9,000 |
| 2026/05/14 | 1,692 | 1,692 | 1,664 | 1,666 | 13,800 |
| 2026/05/13 | 1,673 | 1,705 | 1,668 | 1,697 | 25,600 |
| 2026/05/12 | 1,670 | 1,678 | 1,656 | 1,673 | 9,500 |
| 2026/05/11 | 1,630 | 1,699 | 1,630 | 1,676 | 44,500 |
| 2026/05/08 | 1,647 | 1,650 | 1,634 | 1,634 | 21,400 |
| 2026/05/07 | 1,632 | 1,647 | 1,631 | 1,647 | 15,500 |
| 2026/05/01 | 1,628 | 1,636 | 1,625 | 1,632 | 11,200 |
| 2026/04/30 | 1,648 | 1,649 | 1,626 | 1,631 | 20,800 |
| 2026/04/28 | 1,642 | 1,659 | 1,642 | 1,659 | 13,700 |
| 2026/04/27 | 1,630 | 1,654 | 1,630 | 1,642 | 20,000 |
| 2026/04/24 | 1,634 | 1,642 | 1,620 | 1,620 | 18,200 |
| 2026/04/23 | 1,630 | 1,632 | 1,617 | 1,632 | 16,800 |
| 2026/04/22 | 1,651 | 1,653 | 1,632 | 1,632 | 11,800 |
| 2026/04/21 | 1,661 | 1,661 | 1,650 | 1,650 | 10,200 |
| 2026/04/20 | 1,654 | 1,665 | 1,651 | 1,656 | 9,300 |
| 2026/04/17 | 1,659 | 1,667 | 1,654 | 1,654 | 8,300 |
| 2026/04/16 | 1,678 | 1,679 | 1,667 | 1,667 | 16,100 |
| 2026/04/15 | 1,658 | 1,670 | 1,658 | 1,664 | 15,200 |
| 2026/04/14 | 1,654 | 1,671 | 1,654 | 1,658 | 14,200 |
| 2026/04/13 | 1,660 | 1,660 | 1,651 | 1,652 | 8,000 |
| 2026/04/10 | 1,673 | 1,682 | 1,653 | 1,653 | 7,700 |
| 2026/04/09 | 1,685 | 1,685 | 1,673 | 1,673 | 11,700 |
| 2026/04/08 | 1,697 | 1,699 | 1,682 | 1,685 | 15,000 |
| 2026/04/07 | 1,676 | 1,693 | 1,675 | 1,689 | 12,600 |
| 2026/04/06 | 1,654 | 1,675 | 1,644 | 1,667 | 11,400 |
| 2026/04/03 | 1,636 | 1,658 | 1,636 | 1,654 | 9,400 |
| 2026/03/27 | 1,695 | 1,716 | 1,683 | 1,716 | 25,000 |
| 2026/03/26 | 1,685 | 1,697 | 1,685 | 1,693 | 25,000 |
| 2026/03/25 | 1,668 | 1,678 | 1,663 | 1,678 | 20,900 |
| 2026/03/24 | 1,670 | 1,670 | 1,650 | 1,670 | 14,600 |
| 2026/03/23 | 1,650 | 1,650 | 1,625 | 1,645 | 17,500 |
| 2026/03/19 | 1,670 | 1,674 | 1,655 | 1,661 | 22,100 |
| 2026/03/18 | 1,638 | 1,668 | 1,638 | 1,668 | 14,000 |
| 2026/03/17 | 1,630 | 1,637 | 1,627 | 1,632 | 10,200 |
| 2026/03/16 | 1,617 | 1,627 | 1,614 | 1,624 | 12,300 |
| 2026/03/13 | 1,602 | 1,619 | 1,602 | 1,617 | 15,200 |
| 2026/03/12 | 1,622 | 1,630 | 1,607 | 1,612 | 20,600 |
| 2026/03/11 | 1,644 | 1,645 | 1,628 | 1,628 | 8,700 |
| 2026/03/10 | 1,620 | 1,640 | 1,615 | 1,637 | 20,600 |
| 2026/03/09 | 1,602 | 1,617 | 1,594 | 1,604 | 40,800 |
| 2026/03/06 | 1,610 | 1,646 | 1,608 | 1,621 | 24,700 |
| 2026/03/05 | 1,632 | 1,649 | 1,620 | 1,620 | 34,100 |
| 2026/03/04 | 1,605 | 1,619 | 1,598 | 1,601 | 44,400 |
| 2026/03/03 | 1,659 | 1,659 | 1,607 | 1,607 | 33,100 |
| 2026/03/02 | 1,656 | 1,660 | 1,645 | 1,648 | 19,200 |
| 2026/02/27 | 1,672 | 1,678 | 1,665 | 1,668 | 15,500 |
| 2026/02/26 | 1,658 | 1,680 | 1,658 | 1,661 | 38,700 |
| 2026/02/25 | 1,631 | 1,657 | 1,631 | 1,652 | 22,200 |
| 2026/02/24 | 1,635 | 1,636 | 1,626 | 1,626 | 22,300 |
| 2026/02/20 | 1,648 | 1,648 | 1,633 | 1,643 | 23,200 |
| 2026/02/19 | 1,625 | 1,649 | 1,625 | 1,644 | 25,200 |
| 2026/02/18 | 1,611 | 1,631 | 1,611 | 1,622 | 35,500 |
| 2026/02/17 | 1,605 | 1,611 | 1,598 | 1,603 | 44,600 |
| 2026/02/16 | 1,606 | 1,620 | 1,603 | 1,603 | 37,300 |
| 2026/02/13 | 1,642 | 1,643 | 1,605 | 1,606 | 72,500 |
| 2026/02/12 | 1,662 | 1,667 | 1,631 | 1,636 | 53,700 |
| 2026/02/10 | 1,651 | 1,667 | 1,651 | 1,655 | 23,100 |
| 2026/02/09 | 1,672 | 1,673 | 1,645 | 1,651 | 46,300 |
| 2026/02/06 | 1,639 | 1,660 | 1,632 | 1,660 | 21,500 |
| 2026/02/05 | 1,632 | 1,661 | 1,632 | 1,641 | 44,200 |
| 2026/02/04 | 1,612 | 1,637 | 1,605 | 1,631 | 145,800 |
| 2026/02/03 | 1,696 | 1,700 | 1,676 | 1,692 | 49,200 |
| 2026/02/02 | 1,718 | 1,722 | 1,686 | 1,691 | 32,100 |
| 2026/01/30 | 1,696 | 1,708 | 1,693 | 1,708 | 23,200 |
| 2026/01/29 | 1,686 | 1,699 | 1,677 | 1,695 | 29,700 |
| 2026/01/28 | 1,709 | 1,709 | 1,687 | 1,689 | 37,800 |
| 2026/01/27 | 1,712 | 1,722 | 1,705 | 1,716 | 21,500 |
| 2026/01/26 | 1,748 | 1,749 | 1,708 | 1,709 | 38,200 |
| 2026/01/23 | 1,727 | 1,744 | 1,725 | 1,736 | 33,000 |
| 2026/01/22 | 1,713 | 1,729 | 1,710 | 1,721 | 20,900 |
| 2026/01/21 | 1,708 | 1,709 | 1,684 | 1,709 | 32,900 |
| 2026/01/20 | 1,738 | 1,739 | 1,714 | 1,714 | 28,300 |
| 2026/01/19 | 1,746 | 1,750 | 1,725 | 1,728 | 46,700 |
| 2026/01/16 | 1,724 | 1,733 | 1,719 | 1,728 | 37,500 |
| 2026/01/15 | 1,677 | 1,719 | 1,677 | 1,714 | 53,700 |
| 2026/01/14 | 1,670 | 1,682 | 1,667 | 1,673 | 31,100 |
| 2026/01/13 | 1,710 | 1,710 | 1,667 | 1,669 | 89,500 |
| 2026/01/09 | 1,700 | 1,703 | 1,691 | 1,696 | 35,100 |
| 2026/01/08 | 1,698 | 1,705 | 1,690 | 1,697 | 37,700 |
| 2026/01/07 | 1,693 | 1,698 | 1,676 | 1,695 | 34,300 |
| 2026/01/06 | 1,670 | 1,693 | 1,670 | 1,692 | 32,900 |
| 2026/01/05 | 1,681 | 1,685 | 1,661 | 1,663 | 33,200 |
| 2025/12/30 | 1,691 | 1,691 | 1,670 | 1,671 | 27,700 |
| 2025/12/29 | 1,671 | 1,685 | 1,661 | 1,680 | 38,900 |
| 2025/12/26 | 1,661 | 1,669 | 1,657 | 1,659 | 37,600 |
| 2025/12/25 | 1,641 | 1,662 | 1,640 | 1,656 | 55,100 |
| 2025/12/24 | 1,646 | 1,651 | 1,635 | 1,636 | 43,300 |
| 2025/12/23 | 1,640 | 1,654 | 1,640 | 1,646 | 51,400 |
| 2025/12/22 | 1,654 | 1,662 | 1,638 | 1,638 | 52,400 |
| 2025/12/19 | 1,625 | 1,643 | 1,620 | 1,643 | 45,900 |
| 2025/12/18 | 1,609 | 1,622 | 1,607 | 1,619 | 39,200 |
| 2025/12/17 | 1,628 | 1,628 | 1,603 | 1,609 | 51,600 |
| 2025/12/16 | 1,648 | 1,650 | 1,629 | 1,629 | 41,700 |
| 2025/12/15 | 1,616 | 1,650 | 1,616 | 1,649 | 53,300 |
| 2025/12/12 | 1,605 | 1,623 | 1,605 | 1,622 | 54,900 |
| 2025/12/11 | 1,622 | 1,625 | 1,601 | 1,601 | 76,900 |
| 2025/12/10 | 1,621 | 1,633 | 1,617 | 1,621 | 45,400 |
| 2025/12/09 | 1,639 | 1,645 | 1,612 | 1,620 | 80,900 |
| 2025/12/08 | 1,635 | 1,645 | 1,633 | 1,639 | 30,300 |
| 2025/12/05 | 1,646 | 1,652 | 1,635 | 1,635 | 35,300 |
| 2025/12/04 | 1,631 | 1,652 | 1,628 | 1,641 | 41,900 |
| 2025/12/03 | 1,650 | 1,654 | 1,632 | 1,632 | 42,500 |
| 2025/12/02 | 1,665 | 1,665 | 1,647 | 1,651 | 45,900 |
| 2025/12/01 | 1,684 | 1,688 | 1,661 | 1,663 | 54,900 |
| 2025/11/28 | 1,678 | 1,697 | 1,677 | 1,685 | 29,700 |
| 2025/11/27 | 1,683 | 1,689 | 1,675 | 1,680 | 29,000 |
| 2025/11/26 | 1,678 | 1,685 | 1,677 | 1,683 | 21,100 |
| 2025/11/25 | 1,684 | 1,689 | 1,672 | 1,673 | 26,800 |
| 2025/11/21 | 1,651 | 1,680 | 1,648 | 1,680 | 76,100 |
| 2025/11/20 | 1,652 | 1,666 | 1,645 | 1,650 | 42,400 |
| 2025/11/19 | 1,645 | 1,653 | 1,632 | 1,632 | 78,600 |
| 2025/11/18 | 1,663 | 1,670 | 1,648 | 1,650 | 69,400 |
| 2025/11/17 | 1,687 | 1,688 | 1,660 | 1,676 | 71,900 |
| 2025/11/14 | 1,700 | 1,701 | 1,685 | 1,686 | 45,200 |
| 2025/11/13 | 1,707 | 1,707 | 1,695 | 1,700 | 25,600 |
| 2025/11/12 | 1,694 | 1,712 | 1,694 | 1,704 | 42,900 |
| 2025/11/11 | 1,701 | 1,706 | 1,684 | 1,693 | 58,800 |
| 2025/11/10 | 1,713 | 1,713 | 1,676 | 1,686 | 173,500 |
| 2025/11/07 | 1,714 | 1,734 | 1,714 | 1,723 | 48,500 |
| 2025/11/06 | 1,749 | 1,752 | 1,714 | 1,714 | 76,400 |
| 2025/11/05 | 1,781 | 1,782 | 1,729 | 1,747 | 66,100 |
| 2025/11/04 | 1,787 | 1,797 | 1,775 | 1,794 | 38,700 |
| 2025/10/31 | 1,764 | 1,781 | 1,755 | 1,775 | 35,300 |
| 2025/10/30 | 1,748 | 1,764 | 1,748 | 1,752 | 38,800 |
| 2025/10/29 | 1,775 | 1,775 | 1,745 | 1,748 | 64,400 |
| 2025/10/28 | 1,820 | 1,820 | 1,768 | 1,774 | 77,400 |
| 2025/10/27 | 1,815 | 1,830 | 1,815 | 1,818 | 26,200 |
| 2025/10/24 | 1,829 | 1,830 | 1,814 | 1,814 | 18,900 |
| 2025/10/23 | 1,823 | 1,829 | 1,807 | 1,823 | 28,500 |
| 2025/10/22 | 1,808 | 1,825 | 1,808 | 1,823 | 21,000 |
| 2025/10/21 | 1,797 | 1,815 | 1,787 | 1,803 | 43,200 |
| 2025/10/20 | 1,808 | 1,818 | 1,791 | 1,794 | 34,500 |
| 2025/10/17 | 1,825 | 1,825 | 1,799 | 1,804 | 30,600 |
| 2025/10/16 | 1,850 | 1,855 | 1,828 | 1,832 | 26,200 |
| 2025/10/15 | 1,795 | 1,846 | 1,795 | 1,843 | 35,100 |
| 2025/10/14 | 1,805 | 1,818 | 1,786 | 1,790 | 94,600 |
| 2025/10/10 | 1,875 | 1,878 | 1,852 | 1,863 | 26,700 |
| 2025/10/09 | 1,886 | 1,886 | 1,863 | 1,871 | 27,600 |
| 2025/10/08 | 1,890 | 1,899 | 1,880 | 1,886 | 26,300 |
| 2025/10/07 | 1,881 | 1,914 | 1,865 | 1,894 | 64,200 |
| 2025/10/06 | 1,886 | 1,886 | 1,844 | 1,865 | 50,800 |
| 2025/10/03 | 1,817 | 1,849 | 1,816 | 1,830 | 65,800 |
| 2025/10/02 | 1,841 | 1,847 | 1,785 | 1,785 | 127,200 |
| 2025/10/01 | 1,959 | 1,963 | 1,840 | 1,841 | 195,100 |
| 2025/09/30 | 2,003 | 2,004 | 1,980 | 1,980 | 54,100 |
| 2025/09/29 | 2,020 | 2,020 | 1,999 | 2,003 | 164,500 |