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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 1,949 | 1,955 | 1,865 | 1,884 | 94,100 |
| 2025/04/03 | 1,985 | 2,039 | 1,982 | 2,013 | 37,500 |
| 2025/04/02 | 1,960 | 2,067 | 1,948 | 2,063 | 56,600 |
| 2025/04/01 | 2,000 | 2,011 | 1,948 | 1,948 | 28,100 |
| 2025/03/31 | 2,030 | 2,030 | 1,981 | 1,981 | 34,400 |
| 2025/03/28 | 2,050 | 2,068 | 2,039 | 2,046 | 26,300 |
| 2025/03/27 | 2,064 | 2,083 | 2,037 | 2,070 | 35,200 |
| 2025/03/26 | 2,063 | 2,095 | 2,044 | 2,095 | 26,000 |
| 2025/03/25 | 2,090 | 2,096 | 2,061 | 2,074 | 18,600 |
| 2025/03/24 | 2,137 | 2,158 | 2,084 | 2,090 | 27,500 |
| 2025/03/21 | 2,128 | 2,162 | 2,125 | 2,136 | 13,300 |
| 2025/03/19 | 2,136 | 2,149 | 2,111 | 2,139 | 22,200 |
| 2025/03/18 | 2,076 | 2,169 | 2,076 | 2,156 | 34,700 |
| 2025/03/17 | 2,080 | 2,108 | 2,070 | 2,075 | 21,700 |
| 2025/03/14 | 2,060 | 2,085 | 2,056 | 2,077 | 16,000 |
| 2025/03/13 | 2,089 | 2,102 | 2,056 | 2,087 | 81,700 |
| 2025/03/12 | 2,135 | 2,135 | 2,087 | 2,091 | 22,500 |
| 2025/03/11 | 2,119 | 2,137 | 2,060 | 2,137 | 35,400 |
| 2025/03/10 | 2,150 | 2,151 | 2,112 | 2,145 | 15,300 |
| 2025/03/07 | 2,101 | 2,175 | 2,086 | 2,125 | 32,200 |
| 2025/03/06 | 2,112 | 2,140 | 2,087 | 2,120 | 22,800 |
| 2025/03/05 | 2,089 | 2,121 | 2,077 | 2,087 | 17,600 |
| 2025/03/04 | 2,130 | 2,130 | 2,039 | 2,110 | 28,600 |
| 2025/03/03 | 2,133 | 2,133 | 2,097 | 2,112 | 15,900 |
| 2025/02/28 | 2,112 | 2,144 | 2,082 | 2,108 | 24,700 |
| 2025/02/27 | 2,154 | 2,155 | 2,116 | 2,144 | 32,100 |
| 2025/02/26 | 2,120 | 2,155 | 2,101 | 2,155 | 40,500 |
| 2025/02/25 | 2,087 | 2,204 | 2,082 | 2,159 | 128,000 |
| 2025/02/21 | 1,934 | 2,167 | 1,905 | 2,137 | 195,300 |
| 2025/02/20 | 1,959 | 1,993 | 1,935 | 1,935 | 25,700 |
| 2025/02/19 | 2,005 | 2,022 | 1,956 | 1,958 | 32,300 |
| 2025/02/18 | 2,056 | 2,056 | 1,980 | 1,993 | 52,300 |
| 2025/02/17 | 1,964 | 2,098 | 1,954 | 2,092 | 115,600 |
| 2025/02/14 | 1,972 | 1,972 | 1,941 | 1,949 | 21,300 |
| 2025/02/13 | 1,947 | 1,983 | 1,947 | 1,983 | 17,400 |
| 2025/02/12 | 1,966 | 1,972 | 1,932 | 1,946 | 30,200 |
| 2025/02/10 | 1,917 | 1,966 | 1,917 | 1,954 | 22,900 |
| 2025/02/07 | 1,952 | 1,985 | 1,917 | 1,917 | 25,800 |
| 2025/02/06 | 1,940 | 1,964 | 1,936 | 1,949 | 18,500 |
| 2025/02/05 | 2,004 | 2,004 | 1,940 | 1,940 | 38,400 |
| 2025/02/04 | 1,969 | 2,028 | 1,930 | 2,021 | 64,900 |
| 2025/02/03 | 1,980 | 2,025 | 1,960 | 2,000 | 80,900 |
| 2025/01/31 | 1,915 | 1,982 | 1,901 | 1,982 | 57,800 |
| 2025/01/30 | 1,975 | 1,995 | 1,975 | 1,992 | 39,400 |
| 2025/01/29 | 1,969 | 1,974 | 1,949 | 1,964 | 38,100 |
| 2025/01/28 | 1,899 | 1,958 | 1,892 | 1,958 | 47,400 |
| 2025/01/27 | 1,903 | 1,915 | 1,881 | 1,891 | 27,400 |
| 2025/01/24 | 1,874 | 1,900 | 1,867 | 1,900 | 30,900 |
| 2025/01/23 | 1,881 | 1,881 | 1,852 | 1,857 | 35,300 |
| 2025/01/22 | 1,845 | 1,868 | 1,842 | 1,853 | 32,600 |
| 2025/01/21 | 1,835 | 1,836 | 1,809 | 1,822 | 20,500 |
| 2025/01/20 | 1,817 | 1,827 | 1,811 | 1,821 | 19,500 |
| 2025/01/17 | 1,803 | 1,807 | 1,789 | 1,789 | 31,400 |
| 2025/01/16 | 1,817 | 1,847 | 1,805 | 1,805 | 31,900 |
| 2025/01/15 | 1,827 | 1,836 | 1,791 | 1,810 | 48,000 |
| 2025/01/14 | 1,864 | 1,875 | 1,819 | 1,840 | 59,100 |
| 2025/01/10 | 1,836 | 1,851 | 1,814 | 1,846 | 38,000 |
| 2025/01/09 | 1,868 | 1,877 | 1,837 | 1,840 | 48,400 |
| 2025/01/08 | 1,896 | 1,915 | 1,864 | 1,867 | 46,200 |
| 2025/01/07 | 1,937 | 1,937 | 1,891 | 1,895 | 36,400 |
| 2025/01/06 | 1,930 | 1,943 | 1,907 | 1,910 | 28,400 |
| 2024/12/30 | 1,931 | 1,943 | 1,903 | 1,904 | 22,400 |
| 2024/12/27 | 1,948 | 1,962 | 1,916 | 1,931 | 33,000 |
| 2024/12/26 | 1,902 | 1,979 | 1,902 | 1,923 | 44,600 |
| 2024/12/25 | 1,899 | 1,910 | 1,886 | 1,902 | 19,900 |
| 2024/12/24 | 1,919 | 1,925 | 1,900 | 1,900 | 15,400 |
| 2024/12/23 | 1,896 | 1,919 | 1,895 | 1,914 | 29,700 |
| 2024/12/20 | 1,921 | 1,921 | 1,886 | 1,886 | 25,000 |
| 2024/12/19 | 1,920 | 1,931 | 1,902 | 1,929 | 17,500 |
| 2024/12/18 | 1,949 | 1,964 | 1,942 | 1,953 | 14,100 |
| 2024/12/17 | 2,046 | 2,058 | 1,940 | 1,951 | 57,900 |
| 2024/12/16 | 1,985 | 2,029 | 1,973 | 2,029 | 51,700 |
| 2024/12/13 | 1,875 | 1,985 | 1,875 | 1,985 | 85,400 |
| 2024/12/12 | 1,875 | 1,885 | 1,861 | 1,885 | 20,600 |
| 2024/12/11 | 1,860 | 1,875 | 1,854 | 1,860 | 30,000 |
| 2024/12/10 | 1,858 | 1,876 | 1,845 | 1,860 | 24,500 |
| 2024/12/09 | 1,849 | 1,862 | 1,845 | 1,850 | 20,600 |
| 2024/12/06 | 1,847 | 1,861 | 1,828 | 1,845 | 14,700 |
| 2024/12/05 | 1,858 | 1,858 | 1,828 | 1,842 | 16,100 |
| 2024/12/04 | 1,858 | 1,858 | 1,835 | 1,841 | 15,200 |
| 2024/12/03 | 1,844 | 1,868 | 1,843 | 1,858 | 21,200 |
| 2024/12/02 | 1,830 | 1,838 | 1,822 | 1,835 | 10,200 |
| 2024/11/29 | 1,820 | 1,848 | 1,813 | 1,837 | 17,200 |
| 2024/11/28 | 1,789 | 1,820 | 1,789 | 1,820 | 16,700 |
| 2024/11/27 | 1,788 | 1,790 | 1,767 | 1,789 | 25,600 |
| 2024/11/26 | 1,786 | 1,813 | 1,776 | 1,810 | 18,300 |
| 2024/11/25 | 1,798 | 1,807 | 1,783 | 1,786 | 20,700 |
| 2024/11/22 | 1,801 | 1,816 | 1,791 | 1,798 | 20,100 |
| 2024/11/21 | 1,803 | 1,812 | 1,788 | 1,796 | 13,700 |
| 2024/11/20 | 1,798 | 1,805 | 1,781 | 1,801 | 14,600 |
| 2024/11/19 | 1,797 | 1,814 | 1,797 | 1,802 | 9,900 |
| 2024/11/18 | 1,820 | 1,831 | 1,785 | 1,797 | 19,200 |
| 2024/11/15 | 1,843 | 1,848 | 1,816 | 1,820 | 10,900 |
| 2024/11/14 | 1,835 | 1,860 | 1,825 | 1,843 | 26,400 |
| 2024/11/13 | 1,806 | 1,864 | 1,806 | 1,835 | 53,400 |
| 2024/11/12 | 1,829 | 1,840 | 1,793 | 1,793 | 31,200 |
| 2024/11/11 | 1,780 | 1,817 | 1,780 | 1,817 | 38,200 |
| 2024/11/08 | 1,770 | 1,806 | 1,770 | 1,779 | 30,900 |
| 2024/11/07 | 1,810 | 1,815 | 1,754 | 1,771 | 56,500 |
| 2024/11/06 | 1,837 | 1,849 | 1,785 | 1,785 | 125,000 |
| 2024/11/05 | 1,850 | 1,920 | 1,849 | 1,917 | 80,800 |
| 2024/11/01 | 1,832 | 1,852 | 1,820 | 1,849 | 26,600 |
| 2024/10/31 | 1,820 | 1,849 | 1,803 | 1,849 | 18,000 |
| 2024/10/30 | 1,859 | 1,869 | 1,809 | 1,822 | 39,600 |
| 2024/10/29 | 1,821 | 1,874 | 1,821 | 1,862 | 33,100 |
| 2024/10/28 | 1,759 | 1,815 | 1,757 | 1,815 | 20,400 |
| 2024/10/25 | 1,765 | 1,772 | 1,751 | 1,753 | 20,100 |
| 2024/10/24 | 1,780 | 1,800 | 1,765 | 1,779 | 24,500 |
| 2024/10/23 | 1,818 | 1,831 | 1,783 | 1,788 | 20,600 |
| 2024/10/22 | 1,872 | 1,872 | 1,812 | 1,818 | 21,700 |
| 2024/10/21 | 1,851 | 1,887 | 1,851 | 1,872 | 22,000 |
| 2024/10/18 | 1,835 | 1,852 | 1,835 | 1,851 | 9,100 |
| 2024/10/17 | 1,860 | 1,860 | 1,835 | 1,835 | 9,100 |
| 2024/10/16 | 1,843 | 1,860 | 1,835 | 1,853 | 25,100 |
| 2024/10/15 | 1,829 | 1,858 | 1,815 | 1,854 | 28,000 |
| 2024/10/11 | 1,813 | 1,832 | 1,813 | 1,829 | 16,600 |
| 2024/10/10 | 1,840 | 1,840 | 1,800 | 1,813 | 15,200 |
| 2024/10/09 | 1,804 | 1,859 | 1,800 | 1,838 | 31,600 |
| 2024/10/08 | 1,806 | 1,819 | 1,792 | 1,805 | 22,800 |
| 2024/10/07 | 1,812 | 1,819 | 1,783 | 1,809 | 35,300 |
| 2024/10/04 | 1,808 | 1,841 | 1,801 | 1,807 | 45,200 |
| 2024/10/03 | 1,817 | 1,844 | 1,803 | 1,817 | 52,800 |
| 2024/10/02 | 1,767 | 1,814 | 1,765 | 1,793 | 81,800 |
| 2024/10/01 | 1,750 | 1,771 | 1,727 | 1,769 | 76,900 |
| 2024/09/30 | 1,720 | 1,776 | 1,720 | 1,756 | 61,400 |
| 2024/09/27 | 1,748 | 1,799 | 1,741 | 1,774 | 205,600 |
| 2024/09/26 | 1,755 | 1,771 | 1,743 | 1,767 | 192,100 |
| 2024/09/25 | 1,800 | 1,806 | 1,767 | 1,773 | 98,800 |
| 2024/09/24 | 1,795 | 1,805 | 1,776 | 1,794 | 191,600 |
| 2024/09/20 | 1,827 | 1,828 | 1,781 | 1,781 | 129,800 |
| 2024/09/19 | 1,800 | 1,820 | 1,774 | 1,815 | 131,900 |
| 2024/09/18 | 1,848 | 1,849 | 1,770 | 1,788 | 96,200 |
| 2024/09/17 | 1,849 | 1,872 | 1,818 | 1,838 | 70,500 |
| 2024/09/13 | 1,840 | 1,840 | 1,805 | 1,810 | 40,700 |
| 2024/09/12 | 1,846 | 1,850 | 1,816 | 1,829 | 49,500 |
| 2024/09/11 | 1,856 | 1,860 | 1,794 | 1,806 | 57,600 |
| 2024/09/10 | 1,871 | 1,871 | 1,855 | 1,856 | 18,700 |
| 2024/09/09 | 1,807 | 1,864 | 1,801 | 1,854 | 38,700 |
| 2024/09/06 | 1,882 | 1,892 | 1,834 | 1,847 | 44,900 |
| 2024/09/05 | 1,895 | 1,908 | 1,861 | 1,880 | 52,500 |
| 2024/09/04 | 1,912 | 1,926 | 1,883 | 1,897 | 96,200 |
| 2024/09/03 | 1,951 | 1,985 | 1,950 | 1,952 | 59,800 |
| 2024/09/02 | 1,940 | 1,950 | 1,915 | 1,950 | 75,700 |
| 2024/08/30 | 1,922 | 1,931 | 1,921 | 1,928 | 27,300 |
| 2024/08/29 | 1,924 | 1,928 | 1,910 | 1,918 | 30,300 |
| 2024/08/28 | 1,926 | 1,926 | 1,887 | 1,918 | 41,900 |
| 2024/08/27 | 1,947 | 1,947 | 1,927 | 1,929 | 15,600 |
| 2024/08/26 | 1,964 | 1,972 | 1,931 | 1,932 | 27,700 |
| 2024/08/23 | 1,958 | 1,968 | 1,917 | 1,944 | 31,400 |
| 2024/08/22 | 1,905 | 1,949 | 1,905 | 1,949 | 41,500 |
| 2024/08/21 | 1,880 | 1,899 | 1,877 | 1,899 | 17,300 |
| 2024/08/20 | 1,856 | 1,912 | 1,856 | 1,890 | 40,400 |
| 2024/08/19 | 1,900 | 1,910 | 1,855 | 1,855 | 46,300 |