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 |
---|---|---|---|---|---|
2010/12/30 | 5,250 | 5,450 | 5,040 | 5,290 | 314,700 |
2010/12/29 | 5,490 | 5,600 | 5,200 | 5,310 | 464,800 |
2010/12/28 | 5,070 | 5,520 | 4,910 | 5,400 | 588,100 |
2010/12/27 | 5,040 | 5,390 | 4,970 | 5,200 | 824,200 |
2010/12/24 | 4,195 | 4,895 | 4,025 | 4,895 | 610,200 |
2010/12/22 | 4,650 | 4,815 | 4,260 | 4,260 | 407,000 |
2010/12/21 | 4,510 | 4,755 | 4,450 | 4,620 | 615,100 |
2010/12/20 | 4,190 | 4,675 | 4,045 | 4,650 | 629,300 |
2010/12/17 | 4,050 | 4,160 | 3,875 | 4,020 | 623,800 |
2010/12/16 | 3,620 | 3,930 | 3,575 | 3,930 | 629,300 |
2010/12/15 | 3,540 | 3,950 | 3,320 | 3,500 | 1,043,500 |
2010/12/14 | 3,130 | 3,410 | 3,075 | 3,410 | 805,500 |
2010/12/13 | 2,780 | 2,979 | 2,754 | 2,910 | 196,600 |
2010/12/10 | 3,020 | 3,040 | 2,789 | 2,817 | 203,500 |
2010/12/09 | 2,921 | 3,005 | 2,841 | 2,969 | 215,600 |
2010/12/08 | 3,125 | 3,300 | 2,855 | 2,913 | 442,000 |
2010/12/07 | 3,395 | 3,395 | 3,125 | 3,155 | 420,600 |
2010/12/06 | 3,290 | 3,485 | 3,230 | 3,425 | 750,700 |
2010/12/03 | 2,741 | 3,260 | 2,720 | 3,150 | 1,172,400 |
2010/12/02 | 2,750 | 2,999 | 2,601 | 2,759 | 691,900 |
2010/12/01 | 3,000 | 3,045 | 2,700 | 2,700 | 573,000 |
2010/11/30 | 0 | 0 | 0 | 0 | 0 |
2010/11/29 | 0 | 0 | 0 | 0 | 0 |
2010/11/26 | 0 | 0 | 0 | 0 | 0 |
2010/11/25 | 0 | 0 | 0 | 0 | 0 |
2010/11/24 | 0 | 0 | 0 | 0 | 0 |
2010/11/22 | 0 | 0 | 0 | 0 | 0 |
2010/11/19 | 0 | 0 | 0 | 0 | 0 |
2010/11/18 | 0 | 0 | 0 | 0 | 0 |
2010/11/17 | 0 | 0 | 0 | 0 | 0 |
2010/11/16 | 0 | 0 | 0 | 0 | 0 |
2010/11/15 | 0 | 0 | 0 | 0 | 0 |
2010/11/12 | 0 | 0 | 0 | 0 | 0 |
2010/11/11 | 0 | 0 | 0 | 0 | 0 |
2010/11/10 | 0 | 0 | 0 | 0 | 0 |
2010/11/09 | 0 | 0 | 0 | 0 | 0 |
2010/11/08 | 0 | 0 | 0 | 0 | 0 |
2010/11/05 | 0 | 0 | 0 | 0 | 0 |
2010/11/04 | 0 | 0 | 0 | 0 | 0 |
2010/11/02 | 0 | 0 | 0 | 0 | 0 |
2010/11/01 | 0 | 0 | 0 | 0 | 0 |
2010/10/29 | 0 | 0 | 0 | 0 | 0 |