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
2011/12/30 860 968 850 960 28,200
2011/12/29 813 851 806 851 6,700
2011/12/28 800 839 792 839 11,600
2011/12/27 808 822 796 814 13,000
2011/12/26 859 866 819 827 10,500
2011/12/22 889 889 851 860 9,700
2011/12/21 901 910 880 893 19,300
2011/12/20 820 859 811 859 7,100
2011/12/19 860 860 805 808 20,300
2011/12/16 883 890 866 870 14,300
2011/12/15 945 945 895 903 16,600
2011/12/14 980 980 920 954 19,200
2011/12/13 983 995 971 980 6,600
2011/12/12 976 1,012 969 977 12,500
2011/12/09 1,000 1,000 966 991 10,400
2011/12/08 1,006 1,010 969 1,010 20,500
2011/12/07 1,081 1,081 1,004 1,024 20,600
2011/12/06 1,074 1,150 1,050 1,051 37,000
2011/12/05 1,090 1,111 997 1,036 24,600
2011/12/02 1,180 1,190 1,062 1,062 88,800
2011/12/01 955 1,060 922 1,060 68,000
2011/11/30 860 917 850 910 16,400
2011/11/29 850 868 840 864 11,200
2011/11/28 768 828 768 828 13,700
2011/11/25 776 812 776 783 10,600
2011/11/24 772 778 764 776 6,300
2011/11/22 750 797 740 790 12,200
2011/11/21 801 816 760 770 15,800
2011/11/18 844 845 813 816 6,300
2011/11/17 810 853 808 834 11,400
2011/11/16 851 868 814 819 14,400
2011/11/15 900 930 851 868 40,400
2011/11/14 820 906 820 878 31,700
2011/11/11 849 855 788 811 41,900
2011/11/10 849 879 826 879 24,700
2011/11/09 885 899 867 885 22,200
2011/11/08 959 959 885 913 49,300
2011/11/07 981 1,015 960 970 34,300
2011/11/04 1,030 1,049 955 993 128,300
2011/11/02 1,261 1,278 1,200 1,240 18,900
2011/11/01 1,340 1,417 1,260 1,281 30,500
2011/10/31 1,325 1,342 1,313 1,342 6,700
2011/10/28 1,320 1,350 1,318 1,333 8,400
2011/10/27 1,317 1,317 1,280 1,290 5,700
2011/10/26 1,293 1,305 1,267 1,287 5,400
2011/10/25 1,335 1,340 1,278 1,281 6,400
2011/10/24 1,289 1,311 1,275 1,310 9,100
2011/10/21 1,266 1,294 1,266 1,266 7,100
2011/10/20 1,265 1,291 1,261 1,263 7,800
2011/10/19 1,335 1,340 1,272 1,295 22,300
2011/10/18 1,358 1,368 1,331 1,356 11,200
2011/10/17 1,477 1,480 1,379 1,388 20,300
2011/10/14 1,455 1,477 1,430 1,430 17,300
2011/10/13 1,470 1,517 1,445 1,475 34,900
2011/10/12 1,429 1,486 1,395 1,440 37,600
2011/10/11 1,355 1,454 1,332 1,430 48,300
2011/10/07 1,320 1,340 1,300 1,319 33,600
2011/10/06 1,349 1,355 1,250 1,270 42,100
2011/10/05 1,400 1,419 1,268 1,290 49,600
2011/10/04 1,445 1,445 1,330 1,352 54,900
2011/10/03 1,575 1,600 1,456 1,498 75,500
2011/09/30 1,675 1,736 1,655 1,655 157,200
2011/09/29 1,958 2,155 1,955 2,155 14,900
2011/09/28 2,010 2,020 1,992 2,010 4,700
2011/09/27 2,011 2,044 1,950 2,005 16,800
2011/09/26 2,011 2,011 1,914 1,984 22,000
2011/09/22 2,100 2,115 2,080 2,090 14,100
2011/09/21 2,150 2,198 2,126 2,150 15,900
2011/09/20 2,050 2,260 2,050 2,241 26,500
2011/09/16 2,011 2,128 2,011 2,092 33,700
2011/09/15 2,127 2,150 1,995 1,999 41,300
2011/09/14 2,330 2,345 2,101 2,126 32,400
2011/09/13 2,360 2,399 2,257 2,330 25,800
2011/09/12 2,478 2,499 2,360 2,360 15,300
2011/09/09 2,534 2,550 2,516 2,531 8,600
2011/09/08 2,589 2,600 2,519 2,534 9,400
2011/09/07 2,488 2,580 2,488 2,580 9,000
2011/09/06 2,555 2,560 2,475 2,480 11,600
2011/09/05 2,607 2,607 2,550 2,555 7,900
2011/09/02 2,698 2,698 2,613 2,625 8,200
2011/09/01 2,711 2,715 2,660 2,700 14,300
2011/08/31 2,630 2,698 2,611 2,611 19,100
2011/08/30 2,611 2,668 2,590 2,590 14,400
2011/08/29 2,556 2,628 2,553 2,580 12,300
2011/08/26 2,580 2,615 2,501 2,530 13,400
2011/08/25 2,551 2,617 2,545 2,570 6,300
2011/08/24 2,680 2,680 2,501 2,501 8,500
2011/08/23 2,600 2,615 2,530 2,580 8,100
2011/08/22 2,700 2,790 2,555 2,580 24,200
2011/08/19 2,705 2,815 2,700 2,750 21,000
2011/08/18 2,800 2,934 2,740 2,855 56,300
2011/08/17 2,661 2,680 2,625 2,680 6,300
2011/08/16 2,752 2,760 2,651 2,652 15,300
2011/08/15 2,639 2,730 2,594 2,730 12,700
2011/08/12 2,800 2,800 2,532 2,560 30,300
2011/08/11 2,562 2,720 2,555 2,700 8,700
2011/08/10 2,750 2,796 2,650 2,651 29,100
2011/08/09 2,468 2,695 2,343 2,596 49,200
2011/08/08 2,722 2,820 2,606 2,618 41,000
2011/08/05 2,755 2,930 2,742 2,870 38,600
2011/08/04 3,130 3,130 2,966 3,010 20,100
2011/08/03 3,100 3,100 2,900 3,095 27,100
2011/08/02 3,095 3,270 3,080 3,160 47,200
2011/08/01 3,135 3,170 3,050 3,065 24,500
2011/07/29 3,180 3,205 3,045 3,090 34,500
2011/07/28 3,080 3,285 3,025 3,210 35,100
2011/07/27 3,175 3,185 3,075 3,105 33,200
2011/07/26 3,300 3,375 3,195 3,225 43,300
2011/07/25 3,450 3,455 3,280 3,320 47,800
2011/07/22 3,390 3,520 3,280 3,450 183,900
2011/07/21 3,100 3,270 3,025 3,195 106,400
2011/07/20 2,998 3,080 2,950 2,951 35,000
2011/07/19 2,885 2,970 2,885 2,960 17,200
2011/07/15 2,931 2,931 2,856 2,873 25,200
2011/07/14 3,175 3,175 2,948 2,948 40,600
2011/07/13 3,090 3,200 3,065 3,145 19,700
2011/07/12 3,200 3,200 3,060 3,145 35,700
2011/07/11 2,901 3,275 2,901 3,200 128,600
2011/07/08 2,900 3,050 2,851 2,927 60,900
2011/07/07 2,887 2,887 2,820 2,880 6,100
2011/07/06 2,870 2,905 2,805 2,838 8,800
2011/07/05 2,939 2,939 2,850 2,852 16,300
2011/07/04 2,897 2,900 2,800 2,889 17,500
2011/07/01 2,675 2,815 2,667 2,797 21,400
2011/06/30 2,683 2,718 2,660 2,660 12,500
2011/06/29 2,670 2,700 2,665 2,700 8,400
2011/06/28 2,670 2,690 2,662 2,672 7,900
2011/06/27 2,710 2,745 2,662 2,685 5,700
2011/06/24 2,765 2,798 2,660 2,730 16,400
2011/06/23 2,830 2,890 2,780 2,800 7,400
2011/06/22 2,703 2,860 2,620 2,850 19,200
2011/06/21 2,651 2,680 2,610 2,670 18,200
2011/06/20 2,791 2,800 2,700 2,701 17,300
2011/06/17 2,857 2,879 2,780 2,791 9,900
2011/06/16 2,887 2,900 2,867 2,899 1,900
2011/06/15 2,920 2,941 2,890 2,920 3,900
2011/06/14 2,930 2,945 2,875 2,901 5,600
2011/06/13 2,842 2,900 2,842 2,895 4,200
2011/06/10 2,915 2,949 2,870 2,880 8,700
2011/06/09 2,922 2,940 2,890 2,905 7,600
2011/06/08 2,984 2,984 2,915 2,960 5,000
2011/06/07 2,940 2,980 2,925 2,950 3,900
2011/06/06 2,978 2,989 2,940 2,940 5,600
2011/06/03 2,974 3,010 2,915 2,996 11,900
2011/06/02 2,971 3,020 2,940 3,020 7,500
2011/06/01 2,975 3,035 2,975 2,992 9,500
2011/05/31 3,140 3,140 3,015 3,040 9,400
2011/05/30 3,010 3,130 2,980 3,085 12,600
2011/05/27 2,922 2,990 2,904 2,960 6,500
2011/05/26 2,914 2,935 2,914 2,927 2,800
2011/05/25 3,000 3,000 2,930 2,932 9,000
2011/05/24 2,980 2,984 2,950 2,955 9,500
2011/05/23 3,010 3,040 2,995 2,995 6,600
2011/05/20 3,040 3,065 3,040 3,050 3,300
2011/05/19 3,135 3,135 3,050 3,085 6,600
2011/05/18 3,175 3,175 3,110 3,160 3,700
2011/05/17 3,050 3,125 3,030 3,125 8,500
2011/05/16 3,230 3,230 3,090 3,090 10,700
2011/05/13 3,220 3,250 3,125 3,200 12,300
2011/05/12 3,260 3,270 3,210 3,215 8,600
2011/05/11 3,330 3,330 3,230 3,275 15,800
2011/05/10 3,400 3,400 3,265 3,315 25,300
2011/05/09 3,440 3,500 3,310 3,435 42,800
2011/05/06 3,315 3,410 3,210 3,370 42,600
2011/05/02 3,180 3,425 3,155 3,385 56,200
2011/04/28 3,110 3,135 3,090 3,135 9,900
2011/04/27 3,170 3,170 3,090 3,095 7,200
2011/04/26 3,150 3,180 3,080 3,160 12,800
2011/04/25 3,255 3,300 3,150 3,150 8,900
2011/04/22 3,260 3,295 3,210 3,260 9,900
2011/04/21 3,330 3,385 3,210 3,330 23,400
2011/04/20 3,395 3,450 3,305 3,305 45,900
2011/04/19 2,980 3,290 2,960 3,225 51,000
2011/04/18 3,000 3,050 2,981 2,983 12,600
2011/04/15 3,000 3,010 2,971 2,985 12,100
2011/04/14 3,040 3,050 2,980 3,000 10,500
2011/04/13 3,000 3,070 2,931 3,040 10,900
2011/04/12 3,140 3,160 3,000 3,015 18,900
2011/04/11 3,110 3,200 3,090 3,140 21,000
2011/04/08 2,980 3,150 2,954 3,100 37,300
2011/04/07 3,145 3,235 3,075 3,100 83,600
2011/04/06 3,555 3,570 3,405 3,425 17,300
2011/04/05 3,730 3,730 3,505 3,580 23,100
2011/04/04 3,600 3,690 3,580 3,660 24,200
2011/04/01 3,600 3,650 3,500 3,505 18,800
2011/03/31 3,510 3,630 3,435 3,555 30,200
2011/03/30 3,430 3,490 3,400 3,420 13,700
2011/03/29 3,100 3,405 3,080 3,370 30,000
2011/03/28 3,385 3,440 3,160 3,190 23,900
2011/03/25 3,500 3,550 3,350 3,385 32,200
2011/03/24 3,700 3,720 3,450 3,500 34,300
2011/03/23 3,800 3,800 3,700 3,700 34,000
2011/03/22 3,695 3,970 3,670 3,840 63,300
2011/03/18 3,160 3,395 3,160 3,395 95,900
2011/03/17 2,790 3,150 2,790 3,095 64,500
2011/03/16 2,900 3,200 2,800 3,060 130,900
2011/03/15 2,880 3,000 2,880 2,880 107,100
2011/03/14 3,580 3,580 3,580 3,580 5,500
2011/03/11 4,145 4,320 4,110 4,280 27,800
2011/03/10 4,410 4,440 4,210 4,260 55,700
2011/03/09 4,570 4,640 4,460 4,500 25,800
2011/03/08 4,690 4,690 4,580 4,590 14,900
2011/03/07 4,670 4,750 4,570 4,690 24,100
2011/03/04 4,810 4,815 4,655 4,680 60,800
2011/03/03 4,570 4,800 4,500 4,740 94,100
2011/03/02 4,510 4,550 4,455 4,485 28,400
2011/03/01 4,620 4,640 4,520 4,610 32,200
2011/02/28 4,480 4,620 4,400 4,580 40,600
2011/02/25 4,400 4,455 4,280 4,380 32,400
2011/02/24 4,510 4,540 4,340 4,400 42,400
2011/02/23 4,550 4,710 4,525 4,545 50,300
2011/02/22 4,860 4,860 4,500 4,690 83,800
2011/02/21 5,050 5,070 4,840 4,860 66,500
2011/02/18 4,905 5,050 4,830 4,940 68,400
2011/02/17 5,080 5,100 4,820 4,870 112,200
2011/02/16 5,040 5,290 5,030 5,080 203,000
2011/02/15 4,930 5,060 4,880 5,010 150,700
2011/02/14 4,770 4,940 4,755 4,920 86,100
2011/02/10 4,535 4,750 4,500 4,705 50,800
2011/02/09 4,650 4,735 4,575 4,600 31,900
2011/02/08 4,900 4,900 4,585 4,610 117,800
2011/02/07 4,550 4,850 4,540 4,795 136,700
2011/02/04 4,185 4,680 4,135 4,565 183,400
2011/02/03 4,490 4,490 4,080 4,115 132,700
2011/02/02 4,635 4,680 4,420 4,460 81,100
2011/02/01 4,700 4,760 4,560 4,595 104,400
2011/01/31 4,650 4,950 4,650 4,770 70,400
2011/01/28 4,825 4,910 4,500 4,820 102,200
2011/01/27 5,040 5,150 4,820 4,895 84,900
2011/01/26 4,810 5,090 4,750 4,900 121,800
2011/01/25 4,640 4,965 4,620 4,880 161,100
2011/01/24 4,590 4,675 4,460 4,520 85,400
2011/01/21 5,140 5,160 4,440 4,660 143,400
2011/01/20 5,000 5,170 4,900 5,140 71,300
2011/01/19 5,160 5,180 4,990 5,040 82,100
2011/01/18 5,340 5,360 5,060 5,170 106,700
2011/01/17 5,780 5,810 5,260 5,290 262,600
2011/01/14 5,470 5,750 5,460 5,480 268,000
2011/01/13 5,140 5,570 5,060 5,570 354,200
2011/01/12 5,080 5,140 4,905 5,040 147,100
2011/01/11 5,200 5,200 4,855 4,895 291,300
2011/01/07 5,330 5,690 5,260 5,360 257,900
2011/01/06 5,940 5,990 5,220 5,430 343,900
2011/01/05 5,850 6,060 5,760 5,840 363,700
2011/01/04 5,580 6,050 5,470 6,050 524,900

このページの先頭へ