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
2012/12/28 1,188 1,250 1,188 1,250 29,600
2012/12/27 1,180 1,220 1,179 1,218 28,300
2012/12/26 1,138 1,184 1,128 1,151 13,600
2012/12/25 1,176 1,190 1,132 1,137 22,300
2012/12/21 1,201 1,210 1,175 1,175 27,300
2012/12/20 1,200 1,237 1,200 1,231 25,600
2012/12/19 1,245 1,260 1,201 1,202 23,900
2012/12/18 1,292 1,305 1,245 1,253 18,200
2012/12/17 1,288 1,330 1,268 1,292 17,300
2012/12/14 1,332 1,332 1,266 1,307 34,900
2012/12/13 1,355 1,378 1,321 1,332 13,400
2012/12/12 1,370 1,384 1,341 1,369 19,900
2012/12/11 1,368 1,390 1,340 1,361 15,800
2012/12/10 1,362 1,445 1,362 1,367 20,500
2012/12/07 1,340 1,400 1,303 1,373 22,200
2012/12/06 1,387 1,387 1,341 1,346 21,600
2012/12/05 1,370 1,415 1,346 1,368 30,900
2012/12/04 1,400 1,470 1,341 1,410 43,200
2012/12/03 1,495 1,520 1,416 1,420 51,900
2012/11/30 1,413 1,450 1,385 1,450 40,000
2012/11/29 1,338 1,460 1,324 1,429 88,200
2012/11/28 1,313 1,320 1,240 1,320 34,100
2012/11/27 1,300 1,340 1,280 1,327 62,400
2012/11/26 1,341 1,367 1,286 1,293 36,000
2012/11/22 1,330 1,369 1,255 1,281 30,600
2012/11/21 1,223 1,370 1,200 1,335 71,800
2012/11/20 1,154 1,178 1,130 1,165 16,400
2012/11/19 1,196 1,200 1,160 1,160 11,800
2012/11/16 1,223 1,223 1,148 1,194 25,300
2012/11/15 1,130 1,246 1,120 1,240 32,400
2012/11/14 1,261 1,329 1,112 1,120 48,300
2012/11/13 1,371 1,400 1,245 1,278 46,700
2012/11/12 1,395 1,435 1,351 1,371 78,100
2012/11/09 1,233 1,360 1,226 1,335 70,700
2012/11/08 1,210 1,300 1,192 1,233 29,000
2012/11/07 1,363 1,364 1,151 1,255 84,400
2012/11/06 1,360 1,483 1,272 1,365 187,400
2012/11/05 1,091 1,320 1,091 1,258 116,100
2012/11/02 1,110 1,148 1,090 1,090 18,000
2012/11/01 1,098 1,099 1,052 1,088 10,000
2012/10/31 1,100 1,100 1,040 1,040 14,300
2012/10/30 1,090 1,129 1,073 1,110 24,200
2012/10/29 1,020 1,075 995 1,067 19,700
2012/10/26 990 1,018 990 1,015 5,800
2012/10/25 1,000 1,020 990 1,015 12,600
2012/10/24 987 1,020 987 1,016 6,600
2012/10/23 984 1,035 980 1,017 14,800
2012/10/22 960 970 955 970 10,700
2012/10/19 918 970 909 970 11,300
2012/10/18 912 938 912 923 5,900
2012/10/17 900 935 900 927 23,200
2012/10/16 879 900 879 885 20,000
2012/10/15 880 895 860 873 8,800
2012/10/12 925 940 895 895 5,800
2012/10/11 936 950 920 920 7,400
2012/10/10 994 994 945 948 7,900
2012/10/09 1,030 1,050 970 995 21,100
2012/10/05 1,030 1,070 985 1,010 106,700
2012/10/04 955 985 935 985 48,400
2012/10/03 855 855 835 835 3,900
2012/10/02 860 878 850 870 4,800
2012/10/01 841 865 836 840 3,700
2012/09/28 840 868 835 868 4,200
2012/09/27 829 855 829 855 4,300
2012/09/26 825 864 825 844 4,700
2012/09/25 850 850 815 840 6,800
2012/09/24 873 878 855 855 4,200
2012/09/21 892 902 890 890 600
2012/09/20 899 908 891 891 2,100
2012/09/19 887 910 870 910 2,500
2012/09/18 925 925 902 902 600
2012/09/14 885 918 885 910 4,000
2012/09/13 853 909 852 900 7,200
2012/09/12 895 896 870 877 6,200
2012/09/11 920 922 902 910 2,800
2012/09/10 957 957 918 918 700
2012/09/07 950 960 925 960 1,800
2012/09/06 958 958 950 950 6,300
2012/09/05 946 966 945 958 6,500
2012/09/04 954 955 946 946 8,600
2012/09/03 910 939 908 939 2,400
2012/08/31 970 970 910 910 9,100
2012/08/30 978 980 970 970 6,900
2012/08/29 978 978 965 977 6,300
2012/08/28 948 977 948 977 5,400
2012/08/27 945 948 936 948 5,800
2012/08/24 910 955 908 938 11,500
2012/08/23 904 910 903 910 3,200
2012/08/22 910 910 903 904 2,100
2012/08/21 901 910 900 903 2,200
2012/08/20 904 904 901 901 3,300
2012/08/17 903 912 903 904 3,700
2012/08/16 902 906 902 905 2,300
2012/08/15 902 902 896 902 4,100
2012/08/14 902 909 900 902 3,100
2012/08/13 900 902 879 902 9,000
2012/08/10 878 902 873 902 13,000
2012/08/09 876 880 876 880 1,000
2012/08/08 896 896 870 875 8,200
2012/08/07 879 896 875 896 13,100
2012/08/06 856 898 851 866 27,000
2012/08/03 790 803 771 796 3,500
2012/08/02 804 805 790 800 1,300
2012/08/01 787 800 785 790 1,100
2012/07/31 777 798 777 798 800
2012/07/30 780 789 775 777 2,200
2012/07/27 801 805 780 795 2,200
2012/07/26 766 779 766 779 3,200
2012/07/25 777 790 762 764 3,300
2012/07/24 770 780 765 771 5,700
2012/07/23 821 821 771 771 5,600
2012/07/20 835 840 820 821 6,200
2012/07/19 815 839 815 825 2,100
2012/07/18 817 820 810 815 11,300
2012/07/17 870 872 831 832 5,900
2012/07/13 844 865 842 855 3,600
2012/07/12 862 869 851 851 7,400
2012/07/11 880 883 859 872 4,200
2012/07/10 882 910 880 885 6,000
2012/07/09 889 900 880 881 6,300
2012/07/06 910 910 884 895 11,500
2012/07/05 920 925 908 910 6,100
2012/07/04 951 951 907 933 15,900
2012/07/03 973 982 950 950 9,900
2012/07/02 990 990 957 958 6,300
2012/06/29 948 990 945 987 11,000
2012/06/28 948 963 932 963 12,300
2012/06/27 990 990 936 958 17,400
2012/06/26 1,038 1,065 955 960 52,300
2012/06/25 943 1,036 943 1,036 50,300
2012/06/22 907 935 907 932 8,300
2012/06/21 919 940 910 937 10,900
2012/06/20 900 918 879 905 6,900
2012/06/19 900 920 896 900 11,700
2012/06/18 893 903 880 903 8,000
2012/06/15 925 940 856 863 15,900
2012/06/14 955 968 920 940 11,800
2012/06/13 880 1,015 880 962 58,700
2012/06/12 857 901 857 865 10,500
2012/06/11 848 887 848 887 4,800
2012/06/08 894 894 850 850 6,300
2012/06/07 840 894 840 880 5,200
2012/06/06 825 846 814 831 7,100
2012/06/05 795 840 792 829 8,000
2012/06/04 812 830 798 806 12,300
2012/06/01 877 904 857 857 2,800
2012/05/31 864 906 857 906 7,400
2012/05/30 848 894 848 894 3,500
2012/05/29 810 838 802 836 3,300
2012/05/28 861 861 814 814 4,600
2012/05/25 865 869 850 860 3,700
2012/05/24 876 880 838 850 5,100
2012/05/23 919 919 845 850 10,400
2012/05/22 928 940 900 904 10,400
2012/05/21 958 975 924 924 8,600
2012/05/18 981 1,010 972 973 14,400
2012/05/17 986 1,023 980 1,010 12,600
2012/05/16 1,022 1,099 1,022 1,027 8,300
2012/05/15 990 1,030 961 1,012 22,200
2012/05/14 1,102 1,113 1,030 1,031 14,200
2012/05/11 1,134 1,170 1,101 1,132 10,600
2012/05/10 1,145 1,159 1,110 1,121 14,300
2012/05/09 1,192 1,200 1,122 1,147 14,300
2012/05/08 1,196 1,219 1,187 1,211 8,800
2012/05/07 1,205 1,229 1,185 1,187 15,500
2012/05/02 1,192 1,225 1,183 1,225 8,700
2012/05/01 1,230 1,230 1,200 1,200 8,300
2012/04/27 1,218 1,257 1,208 1,218 5,200
2012/04/26 1,200 1,260 1,196 1,240 10,700
2012/04/25 1,265 1,267 1,189 1,191 21,700
2012/04/24 1,262 1,295 1,261 1,265 8,700
2012/04/23 1,287 1,320 1,282 1,291 9,700
2012/04/20 1,290 1,306 1,281 1,289 10,300
2012/04/19 1,332 1,332 1,281 1,284 16,500
2012/04/18 1,379 1,379 1,313 1,313 20,800
2012/04/17 1,371 1,404 1,345 1,351 20,700
2012/04/16 1,330 1,387 1,312 1,360 15,000
2012/04/13 1,311 1,333 1,306 1,333 10,300
2012/04/12 1,332 1,333 1,302 1,311 8,300
2012/04/11 1,302 1,330 1,300 1,330 12,700
2012/04/10 1,395 1,448 1,337 1,340 44,600
2012/04/09 1,363 1,448 1,363 1,385 43,900
2012/04/06 1,348 1,369 1,301 1,349 21,200
2012/04/05 1,325 1,360 1,292 1,327 47,500
2012/04/04 1,450 1,495 1,358 1,385 156,700
2012/04/03 1,270 1,270 1,210 1,210 7,800
2012/04/02 1,184 1,266 1,184 1,257 13,500
2012/03/30 1,205 1,230 1,172 1,200 22,500
2012/03/29 1,150 1,180 1,136 1,175 8,200
2012/03/28 1,151 1,180 1,126 1,180 5,800
2012/03/27 1,190 1,190 1,125 1,151 8,200
2012/03/26 1,224 1,224 1,175 1,185 11,000
2012/03/23 1,214 1,229 1,200 1,206 17,200
2012/03/22 1,228 1,269 1,212 1,231 9,100
2012/03/21 1,211 1,239 1,210 1,225 11,100
2012/03/19 1,299 1,328 1,240 1,241 18,100
2012/03/16 1,195 1,299 1,195 1,250 15,400
2012/03/15 1,220 1,237 1,165 1,184 18,300
2012/03/14 1,314 1,317 1,215 1,220 31,200
2012/03/13 1,295 1,350 1,283 1,320 21,300
2012/03/12 1,292 1,300 1,268 1,293 16,800
2012/03/09 1,221 1,269 1,221 1,248 9,900
2012/03/08 1,208 1,230 1,208 1,220 9,300
2012/03/07 1,203 1,235 1,196 1,235 9,600
2012/03/06 1,280 1,281 1,236 1,245 14,700
2012/03/05 1,200 1,277 1,200 1,277 26,400
2012/03/02 1,230 1,230 1,151 1,180 30,300
2012/03/01 1,240 1,285 1,220 1,230 16,800
2012/02/29 1,302 1,302 1,250 1,268 21,500
2012/02/28 1,292 1,300 1,265 1,293 18,700
2012/02/27 1,371 1,371 1,314 1,321 17,500
2012/02/24 1,350 1,383 1,340 1,350 17,700
2012/02/23 1,368 1,369 1,311 1,345 26,800
2012/02/22 1,371 1,405 1,343 1,368 25,200
2012/02/21 1,321 1,390 1,300 1,341 51,500
2012/02/20 1,500 1,639 1,381 1,381 133,100
2012/02/17 1,440 1,500 1,401 1,490 65,400
2012/02/16 1,476 1,560 1,390 1,442 154,700
2012/02/15 1,330 1,498 1,290 1,473 184,100
2012/02/14 1,158 1,369 1,158 1,360 105,600
2012/02/13 1,189 1,189 1,119 1,150 38,800
2012/02/10 1,285 1,285 1,201 1,201 24,900
2012/02/09 1,255 1,300 1,225 1,255 37,600
2012/02/08 1,272 1,355 1,200 1,287 132,500
2012/02/07 1,513 1,649 1,260 1,289 301,000
2012/02/06 1,229 1,379 1,220 1,379 67,200
2012/02/03 990 1,086 970 1,079 79,400
2012/02/02 954 1,030 945 995 58,500
2012/02/01 880 937 859 936 19,200
2012/01/31 958 964 888 905 30,100
2012/01/30 843 940 830 915 41,900
2012/01/27 812 812 798 798 14,300
2012/01/26 823 829 800 815 11,900
2012/01/25 855 857 822 825 11,500
2012/01/24 875 875 846 850 4,600
2012/01/23 817 875 817 852 19,500
2012/01/20 820 820 807 811 7,300
2012/01/19 845 845 817 820 8,400
2012/01/18 835 850 810 840 4,900
2012/01/17 847 852 840 840 3,200
2012/01/16 860 860 825 844 3,000
2012/01/13 853 860 844 848 4,800
2012/01/12 879 879 844 852 8,700
2012/01/11 905 905 882 882 6,900
2012/01/10 944 950 905 905 11,000
2012/01/06 969 970 934 967 7,000
2012/01/05 1,038 1,040 969 969 16,400
2012/01/04 945 1,070 924 1,030 45,200

このページの先頭へ