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・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
2026/01/29 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
2025/09/26 2,119 2,130 2,114 2,127 79,100
2025/09/25 2,125 2,128 2,113 2,119 36,100
2025/09/24 2,099 2,115 2,096 2,115 51,800
2025/09/22 2,086 2,092 2,085 2,089 36,400
2025/09/19 2,103 2,104 2,085 2,085 58,800
2025/09/18 2,115 2,115 2,101 2,101 29,400
2025/09/17 2,112 2,116 2,105 2,110 27,900
2025/09/16 2,128 2,128 2,108 2,110 43,300
2025/09/12 2,124 2,127 2,100 2,104 37,900
2025/09/11 2,128 2,133 2,110 2,110 43,400
2025/09/10 2,100 2,120 2,087 2,120 57,900
2025/09/09 2,092 2,100 2,079 2,088 65,200
2025/09/08 2,052 2,067 2,045 2,060 103,600
2025/09/05 2,011 2,011 2,003 2,006 17,700
2025/09/04 2,009 2,012 2,001 2,005 21,900
2025/09/03 2,009 2,018 2,007 2,008 27,000
2025/09/02 2,014 2,020 2,008 2,008 31,900
2025/09/01 2,016 2,021 1,994 1,997 66,300
2025/08/29 1,995 1,999 1,987 1,998 52,100
2025/08/28 1,987 1,987 1,970 1,984 80,600
2025/08/27 2,002 2,002 1,972 1,983 101,000
2025/08/26 2,030 2,032 2,005 2,005 50,600
2025/08/25 2,037 2,039 2,021 2,021 40,600
2025/08/22 2,020 2,025 2,002 2,025 34,500
2025/08/21 2,025 2,025 2,013 2,015 48,600
2025/08/20 2,036 2,036 2,014 2,023 33,200
2025/08/19 2,021 2,035 2,017 2,030 37,200
2025/08/18 2,012 2,019 2,003 2,013 87,900
2025/08/15 2,022 2,023 1,989 1,991 97,800
2025/08/14 2,038 2,042 2,020 2,020 62,200
2025/08/13 2,038 2,055 2,036 2,038 36,700
2025/08/12 2,052 2,053 2,026 2,033 143,300
2025/08/08 2,054 2,058 2,036 2,036 32,500
2025/08/07 2,061 2,065 2,035 2,035 90,500
2025/08/06 2,076 2,086 2,051 2,051 57,100
2025/08/05 2,109 2,110 2,072 2,074 115,300
2025/08/04 2,100 2,136 2,080 2,115 165,300
2025/08/01 2,240 2,267 2,235 2,258 27,100
2025/07/31 2,250 2,250 2,219 2,231 28,800
2025/07/30 2,255 2,268 2,223 2,225 29,400
2025/07/29 2,220 2,258 2,212 2,242 27,600
2025/07/28 2,230 2,240 2,205 2,231 15,600
2025/07/25 2,199 2,228 2,191 2,210 20,100
2025/07/24 2,200 2,205 2,190 2,205 18,400
2025/07/23 2,179 2,205 2,164 2,203 33,100
2025/07/22 2,186 2,199 2,144 2,157 24,500
2025/07/18 2,206 2,206 2,172 2,177 13,100
2025/07/17 2,180 2,203 2,170 2,194 16,000
2025/07/16 2,171 2,197 2,157 2,173 29,700
2025/07/15 2,180 2,190 2,138 2,152 25,400
2025/07/14 2,164 2,193 2,155 2,165 42,300
2025/07/11 2,129 2,143 2,114 2,126 34,800
2025/07/10 2,104 2,107 2,096 2,101 15,400
2025/07/09 2,111 2,126 2,107 2,107 8,900
2025/07/08 2,091 2,131 2,091 2,127 19,200
2025/07/07 2,101 2,110 2,081 2,083 18,600
2025/07/04 2,075 2,108 2,075 2,096 9,900
2025/07/03 2,093 2,104 2,075 2,075 17,800
2025/07/02 2,105 2,109 2,095 2,095 11,900
2025/07/01 2,118 2,118 2,094 2,102 9,600
2025/06/30 2,104 2,132 2,104 2,113 15,700
2025/06/27 2,108 2,118 2,099 2,101 29,300
2025/06/26 2,097 2,120 2,097 2,109 13,700
2025/06/25 2,127 2,130 2,094 2,105 16,600
2025/06/24 2,108 2,130 2,106 2,121 16,200
2025/06/23 2,089 2,104 2,068 2,103 18,100
2025/06/20 2,117 2,117 2,089 2,089 23,900
2025/06/19 2,113 2,117 2,096 2,117 22,500
2025/06/18 2,050 2,098 2,050 2,090 26,800
2025/06/17 2,011 2,052 2,011 2,050 20,700
2025/06/16 2,020 2,026 2,010 2,014 11,000
2025/06/13 2,030 2,032 1,999 2,008 20,400
2025/06/12 2,043 2,047 2,026 2,034 10,400
2025/06/11 2,014 2,044 2,014 2,043 21,800
2025/06/10 2,025 2,032 2,005 2,014 19,900
2025/06/09 2,011 2,022 1,997 2,018 18,200
2025/06/06 1,995 2,011 1,991 2,011 15,100
2025/06/05 1,988 2,013 1,988 1,994 26,300
2025/06/04 1,983 1,992 1,981 1,988 17,200
2025/06/03 1,992 1,998 1,981 1,981 26,400
2025/06/02 2,002 2,008 1,993 1,995 26,000
2025/05/30 2,002 2,018 2,001 2,009 10,100
2025/05/29 2,015 2,019 2,004 2,005 26,300
2025/05/28 2,024 2,030 2,015 2,015 14,900
2025/05/27 2,024 2,040 2,016 2,022 16,200
2025/05/26 2,016 2,028 2,014 2,014 11,100
2025/05/23 2,009 2,029 2,007 2,009 12,400
2025/05/22 1,999 2,026 1,993 2,010 14,700
2025/05/21 2,020 2,042 2,001 2,001 20,900
2025/05/20 2,045 2,050 2,012 2,026 29,000
2025/05/19 2,016 2,046 2,002 2,042 37,400
2025/05/16 2,025 2,030 1,980 2,026 120,300
2025/05/15 1,989 2,029 1,974 2,000 75,900
2025/05/14 2,045 2,055 1,975 1,988 142,200
2025/05/13 2,200 2,209 2,022 2,045 164,400
2025/05/12 2,164 2,180 2,144 2,169 22,600
2025/05/09 2,164 2,173 2,133 2,140 14,700
2025/05/08 2,150 2,153 2,121 2,147 11,700
2025/05/07 2,140 2,156 2,125 2,137 12,900
2025/05/02 2,168 2,199 2,121 2,131 26,100
2025/05/01 2,195 2,207 2,187 2,188 17,400
2025/04/30 2,210 2,210 2,169 2,207 28,700
2025/04/28 2,136 2,203 2,127 2,203 335,900
2025/04/25 2,184 2,185 2,150 2,151 33,400
2025/04/24 2,156 2,202 2,113 2,185 47,100
2025/04/23 2,145 2,175 2,121 2,156 34,100
2025/04/22 2,129 2,147 2,108 2,129 29,900
2025/04/21 2,098 2,123 2,094 2,122 26,600
2025/04/18 2,038 2,100 2,020 2,100 26,700
2025/04/17 1,980 2,031 1,964 2,027 33,000
2025/04/16 2,000 2,013 1,965 1,980 25,800
2025/04/15 2,015 2,015 1,993 1,996 21,800
2025/04/14 1,994 2,020 1,983 2,005 27,300
2025/04/11 1,888 1,988 1,883 1,982 32,200
2025/04/10 1,951 1,989 1,912 1,984 62,800
2025/04/09 1,824 1,847 1,795 1,831 45,700
2025/04/08 1,821 1,901 1,821 1,892 48,800
2025/04/07 1,784 1,825 1,718 1,775 87,100

このページの先頭へ