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
2013/12/30 1,901 1,951 1,896 1,935 19,700
2013/12/27 1,900 1,911 1,887 1,901 15,900
2013/12/26 1,898 1,918 1,860 1,865 32,500
2013/12/25 1,715 1,910 1,715 1,902 62,600
2013/12/24 1,780 1,781 1,700 1,755 60,700
2013/12/20 1,813 1,815 1,782 1,787 29,800
2013/12/19 1,842 1,857 1,801 1,814 29,900
2013/12/18 1,858 1,877 1,823 1,823 24,400
2013/12/17 1,880 1,941 1,857 1,859 18,700
2013/12/16 1,979 1,979 1,860 1,885 43,900
2013/12/13 2,023 2,079 1,976 2,000 25,500
2013/12/12 2,020 2,056 1,970 2,013 23,800
2013/12/11 2,101 2,127 2,001 2,066 40,400
2013/12/10 2,009 2,250 2,005 2,090 172,400
2013/12/09 1,939 1,980 1,931 1,980 29,400
2013/12/06 1,947 1,947 1,902 1,922 14,100
2013/12/05 1,939 1,954 1,915 1,920 22,300
2013/12/04 1,945 1,957 1,920 1,935 12,200
2013/12/03 1,999 2,000 1,930 1,943 27,200
2013/12/02 1,930 1,986 1,930 1,986 23,100
2013/11/29 1,920 1,939 1,920 1,921 16,100
2013/11/28 1,933 1,941 1,919 1,928 12,500
2013/11/27 1,933 2,011 1,933 1,933 36,100
2013/11/26 1,950 1,962 1,915 1,933 17,300
2013/11/25 1,985 1,993 1,929 1,929 17,400
2013/11/22 1,973 2,030 1,938 1,945 42,500
2013/11/21 2,051 2,063 1,971 1,973 53,200
2013/11/20 2,070 2,112 2,070 2,074 16,600
2013/11/19 2,116 2,136 2,071 2,071 21,200
2013/11/18 2,049 2,165 2,047 2,122 59,000
2013/11/15 2,023 2,087 2,020 2,040 62,000
2013/11/14 2,010 2,050 2,000 2,039 88,300
2013/11/13 1,898 1,953 1,895 1,930 22,800
2013/11/12 1,860 1,997 1,858 1,938 39,400
2013/11/11 1,951 1,980 1,883 1,908 49,400
2013/11/08 1,970 1,999 1,930 1,980 79,300
2013/11/07 1,980 2,058 1,960 2,041 188,000
2013/11/06 2,348 2,375 2,274 2,306 38,400
2013/11/05 2,350 2,356 2,300 2,348 12,700
2013/11/01 2,400 2,400 2,190 2,354 60,400
2013/10/31 2,521 2,575 2,408 2,420 32,700
2013/10/30 2,690 2,691 2,480 2,500 71,100
2013/10/29 2,680 2,740 2,652 2,705 45,500
2013/10/28 2,720 2,720 2,651 2,681 21,800
2013/10/25 2,736 2,740 2,656 2,692 43,100
2013/10/24 2,570 2,686 2,556 2,681 33,500
2013/10/23 2,587 2,780 2,567 2,625 201,800
2013/10/22 2,500 2,572 2,494 2,565 47,500
2013/10/21 2,587 2,587 2,505 2,522 28,400
2013/10/18 2,415 2,540 2,415 2,537 24,100
2013/10/17 2,468 2,475 2,430 2,459 10,800
2013/10/16 2,390 2,450 2,390 2,450 11,000
2013/10/15 2,450 2,455 2,393 2,416 14,100
2013/10/11 2,440 2,527 2,411 2,512 24,400
2013/10/10 2,359 2,398 2,332 2,396 8,000
2013/10/09 2,280 2,345 2,275 2,321 6,400
2013/10/08 2,153 2,292 2,151 2,270 7,400
2013/10/07 2,385 2,385 2,245 2,251 28,400
2013/10/04 2,410 2,410 2,340 2,381 10,100
2013/10/03 2,401 2,450 2,365 2,428 12,200
2013/10/02 2,479 2,500 2,420 2,425 21,600
2013/10/01 2,527 2,563 2,465 2,473 28,400
2013/09/30 2,461 2,630 2,430 2,563 81,700
2013/09/27 2,330 2,428 2,330 2,411 26,800
2013/09/26 2,300 2,344 2,260 2,313 13,300
2013/09/25 2,397 2,406 2,302 2,305 21,600
2013/09/24 2,394 2,394 2,340 2,386 17,200
2013/09/20 2,375 2,408 2,354 2,383 10,300
2013/09/19 2,375 2,411 2,320 2,403 45,200
2013/09/18 2,325 2,380 2,315 2,320 24,300
2013/09/17 2,430 2,440 2,290 2,363 38,100
2013/09/13 2,161 2,380 2,133 2,380 56,900
2013/09/12 2,140 2,140 2,090 2,111 12,200
2013/09/11 2,114 2,149 2,060 2,141 22,700
2013/09/10 2,155 2,158 2,103 2,124 9,100
2013/09/09 2,100 2,139 2,079 2,139 8,400
2013/09/06 2,102 2,120 2,076 2,076 4,400
2013/09/05 2,117 2,150 2,091 2,111 6,800
2013/09/04 2,099 2,117 2,076 2,117 12,400
2013/09/03 2,100 2,112 2,081 2,112 13,700
2013/09/02 2,083 2,084 2,036 2,050 13,100
2013/08/30 2,082 2,141 2,075 2,128 19,800
2013/08/29 2,106 2,138 2,082 2,082 8,300
2013/08/28 2,090 2,130 2,051 2,106 26,800
2013/08/27 2,158 2,158 2,100 2,153 12,800
2013/08/26 2,185 2,185 2,119 2,132 6,900
2013/08/23 2,149 2,167 2,116 2,136 20,000
2013/08/22 2,119 2,119 2,074 2,116 12,900
2013/08/21 2,105 2,171 2,083 2,120 15,200
2013/08/20 2,210 2,228 2,136 2,139 11,900
2013/08/19 2,176 2,215 2,176 2,215 10,900
2013/08/16 2,155 2,176 2,129 2,176 15,500
2013/08/15 2,179 2,218 2,166 2,171 18,100
2013/08/14 2,255 2,268 2,161 2,189 33,000
2013/08/13 2,160 2,244 2,120 2,239 20,900
2013/08/12 2,200 2,238 2,098 2,170 45,100
2013/08/09 2,355 2,364 2,220 2,246 32,000
2013/08/08 2,386 2,473 2,314 2,340 26,500
2013/08/07 2,491 2,494 2,405 2,410 25,500
2013/08/06 2,610 2,610 2,481 2,536 31,800
2013/08/05 2,390 2,650 2,384 2,560 153,400
2013/08/02 2,281 2,389 2,250 2,380 43,800
2013/08/01 2,208 2,279 2,161 2,270 27,700
2013/07/31 2,360 2,360 2,286 2,295 19,300
2013/07/30 2,282 2,398 2,282 2,355 28,700
2013/07/29 2,405 2,500 2,290 2,306 47,000
2013/07/26 2,425 2,535 2,392 2,505 39,200
2013/07/25 2,510 2,540 2,389 2,450 44,500
2013/07/24 2,337 2,800 2,337 2,540 138,900
2013/07/23 2,445 2,479 2,367 2,411 30,900
2013/07/22 2,435 2,499 2,415 2,490 34,000
2013/07/19 2,800 2,800 2,422 2,442 172,800
2013/07/18 2,590 2,679 2,566 2,629 54,200
2013/07/17 2,683 2,683 2,554 2,555 85,300
2013/07/16 2,610 2,820 2,600 2,783 165,600
2013/07/12 2,434 2,547 2,407 2,546 37,400
2013/07/11 2,384 2,445 2,376 2,403 44,000
2013/07/10 2,375 2,434 2,345 2,375 47,700
2013/07/09 2,288 2,415 2,288 2,384 83,000
2013/07/08 2,323 2,348 2,240 2,284 48,000
2013/07/05 2,218 2,276 2,218 2,273 29,400
2013/07/04 2,290 2,290 2,209 2,223 23,900
2013/07/03 2,250 2,280 2,170 2,277 30,700
2013/07/02 2,240 2,247 2,170 2,232 34,600
2013/07/01 2,095 2,178 2,000 2,178 31,600
2013/06/28 2,009 2,074 1,958 2,055 49,200
2013/06/27 1,902 1,950 1,743 1,950 42,700
2013/06/26 2,070 2,100 1,820 1,842 50,900
2013/06/25 2,103 2,159 1,986 2,020 47,200
2013/06/24 2,100 2,323 2,099 2,189 90,900
2013/06/21 1,995 2,063 1,869 2,050 75,100
2013/06/20 2,054 2,195 2,054 2,100 34,800
2013/06/19 2,185 2,185 2,080 2,090 28,300
2013/06/18 2,092 2,138 2,060 2,135 24,600
2013/06/17 1,965 2,092 1,965 2,092 14,800
2013/06/14 2,052 2,098 2,010 2,015 30,600
2013/06/13 2,140 2,140 1,950 2,003 49,800
2013/06/12 1,920 2,150 1,915 2,105 36,100
2013/06/11 2,094 2,140 2,011 2,042 40,300
2013/06/10 1,980 2,090 1,941 2,049 55,700
2013/06/07 1,909 1,995 1,688 1,820 132,400
2013/06/06 2,501 2,523 2,061 2,139 68,200
2013/06/05 2,497 2,698 2,457 2,500 54,800
2013/06/04 2,597 2,597 2,401 2,458 27,900
2013/06/03 2,480 2,639 2,480 2,527 28,100
2013/05/31 2,460 2,615 2,430 2,537 39,700
2013/05/30 2,490 2,608 2,410 2,428 40,300
2013/05/29 2,580 2,650 2,480 2,584 47,300
2013/05/28 2,308 2,622 2,308 2,540 52,000
2013/05/27 2,424 2,424 2,315 2,356 35,900
2013/05/24 2,400 2,550 2,252 2,436 77,200
2013/05/23 2,657 2,775 2,262 2,362 103,700
2013/05/22 2,840 2,840 2,670 2,705 64,400
2013/05/21 2,860 2,980 2,805 2,847 80,100
2013/05/20 2,854 2,890 2,775 2,792 67,700
2013/05/17 2,616 2,864 2,602 2,823 60,900
2013/05/16 2,861 2,999 2,525 2,612 139,900
2013/05/15 3,300 3,300 2,775 2,911 90,100
2013/05/14 3,320 3,320 3,105 3,265 76,100
2013/05/13 3,500 3,545 3,280 3,320 83,000
2013/05/10 3,255 3,500 3,220 3,445 106,200
2013/05/09 3,550 3,575 3,185 3,195 205,400
2013/05/08 3,035 3,200 2,900 3,200 151,300
2013/05/07 2,790 3,050 2,770 3,005 118,500
2013/05/02 2,611 2,740 2,611 2,734 33,900
2013/05/01 2,750 2,820 2,670 2,675 68,300
2013/04/30 2,830 2,845 2,670 2,750 93,400
2013/04/26 2,600 2,800 2,551 2,780 114,100
2013/04/25 2,670 2,670 2,550 2,625 45,300
2013/04/24 2,686 2,691 2,594 2,668 45,200
2013/04/23 2,698 2,699 2,570 2,645 49,900
2013/04/22 2,710 2,740 2,604 2,660 75,900
2013/04/19 2,480 2,538 2,430 2,474 53,300
2013/04/18 2,630 2,649 2,369 2,429 115,600
2013/04/17 2,379 2,545 2,379 2,535 48,400
2013/04/16 2,344 2,399 2,340 2,388 16,100
2013/04/15 2,380 2,400 2,328 2,394 19,900
2013/04/12 2,385 2,397 2,336 2,353 18,300
2013/04/11 2,350 2,412 2,287 2,345 28,900
2013/04/10 2,220 2,338 2,220 2,312 25,700
2013/04/09 2,260 2,297 2,209 2,234 29,400
2013/04/08 2,302 2,353 2,235 2,303 31,200
2013/04/05 2,361 2,400 2,326 2,332 24,800
2013/04/04 2,350 2,380 2,300 2,324 29,600
2013/04/03 2,430 2,510 2,351 2,400 43,400
2013/04/02 2,060 2,418 2,056 2,399 59,300
2013/04/01 2,565 2,565 2,250 2,305 65,200
2013/03/29 2,603 2,650 2,436 2,615 54,200
2013/03/28 2,682 2,725 2,551 2,610 59,000
2013/03/27 2,710 2,750 2,651 2,750 38,300
2013/03/26 2,735 2,769 2,660 2,742 45,800
2013/03/25 2,741 2,900 2,672 2,815 74,600
2013/03/22 2,699 2,750 2,625 2,650 89,100
2013/03/21 2,500 2,650 2,481 2,650 61,800
2013/03/19 2,585 2,680 2,435 2,450 89,800
2013/03/18 2,470 2,590 2,439 2,528 78,200
2013/03/15 2,449 2,450 2,301 2,434 73,800
2013/03/14 2,259 2,460 2,259 2,400 90,700
2013/03/13 2,170 2,280 2,111 2,221 36,600
2013/03/12 2,280 2,368 2,050 2,140 90,400
2013/03/11 2,310 2,475 2,250 2,260 115,800
2013/03/08 2,341 2,791 2,341 2,481 239,500
2013/03/07 2,211 2,500 2,124 2,291 177,800
2013/03/06 2,000 2,366 2,000 2,360 209,400
2013/03/05 1,965 2,049 1,936 1,966 110,100
2013/03/04 1,861 1,943 1,751 1,909 111,700
2013/03/01 1,719 1,799 1,649 1,799 81,800
2013/02/28 1,700 1,895 1,690 1,740 181,100
2013/02/27 1,640 1,690 1,625 1,665 41,800
2013/02/26 1,570 1,639 1,568 1,604 37,900
2013/02/25 1,689 1,695 1,625 1,640 61,200
2013/02/22 1,607 1,650 1,575 1,634 67,500
2013/02/21 1,480 1,595 1,480 1,567 42,800
2013/02/20 1,462 1,535 1,462 1,514 32,600
2013/02/19 1,489 1,542 1,455 1,468 38,900
2013/02/18 1,440 1,490 1,403 1,468 45,300
2013/02/15 1,445 1,445 1,340 1,362 49,300
2013/02/14 1,378 1,468 1,321 1,465 43,700
2013/02/13 1,500 1,500 1,378 1,390 56,900
2013/02/12 1,600 1,690 1,485 1,500 131,600
2013/02/08 1,435 1,723 1,394 1,580 297,800
2013/02/07 1,430 1,436 1,358 1,423 36,100
2013/02/06 1,500 1,543 1,416 1,423 186,600
2013/02/05 1,325 1,327 1,290 1,319 21,700
2013/02/04 1,350 1,375 1,322 1,334 25,900
2013/02/01 1,302 1,323 1,290 1,311 16,800
2013/01/31 1,260 1,290 1,250 1,290 12,500
2013/01/30 1,267 1,267 1,234 1,236 7,700
2013/01/29 1,290 1,294 1,251 1,253 13,200
2013/01/28 1,268 1,298 1,261 1,280 8,300
2013/01/25 1,242 1,280 1,230 1,269 10,200
2013/01/24 1,220 1,239 1,220 1,235 8,700
2013/01/23 1,250 1,252 1,222 1,227 7,100
2013/01/22 1,249 1,264 1,235 1,238 6,300
2013/01/21 1,266 1,266 1,246 1,260 13,700
2013/01/18 1,251 1,270 1,247 1,267 4,400
2013/01/17 1,276 1,288 1,246 1,257 16,800
2013/01/16 1,309 1,309 1,268 1,280 11,500
2013/01/15 1,310 1,334 1,281 1,291 20,100
2013/01/11 1,301 1,310 1,267 1,299 11,800
2013/01/10 1,295 1,324 1,271 1,290 10,000
2013/01/09 1,292 1,318 1,277 1,295 5,000
2013/01/08 1,320 1,350 1,271 1,321 25,000
2013/01/07 1,289 1,300 1,251 1,277 16,300
2013/01/04 1,246 1,288 1,230 1,280 20,100

このページの先頭へ