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
2015/12/30 825 835 816 829 37,100
2015/12/29 822 827 801 825 31,300
2015/12/28 782 827 781 824 45,200
2015/12/25 775 782 765 772 41,200
2015/12/24 801 803 770 777 66,600
2015/12/22 799 816 781 804 47,800
2015/12/21 813 813 774 799 69,700
2015/12/18 820 829 800 807 44,500
2015/12/17 840 850 813 814 71,600
2015/12/16 817 830 812 820 36,400
2015/12/15 815 829 781 790 98,300
2015/12/14 820 832 809 821 46,300
2015/12/11 881 881 840 845 63,500
2015/12/10 865 900 852 866 48,000
2015/12/09 872 895 867 880 53,200
2015/12/08 920 926 880 892 55,200
2015/12/07 880 919 880 909 59,500
2015/12/04 865 889 855 871 69,700
2015/12/03 914 924 875 888 45,100
2015/12/02 910 920 903 913 23,900
2015/12/01 905 907 885 900 49,900
2015/11/30 921 938 906 909 29,300
2015/11/27 937 950 908 929 78,800
2015/11/26 870 937 866 937 112,800
2015/11/25 875 875 860 870 16,500
2015/11/24 870 880 860 873 36,700
2015/11/20 849 884 815 854 52,100
2015/11/19 859 859 803 835 90,900
2015/11/18 868 871 851 851 34,200
2015/11/17 888 896 850 872 63,800
2015/11/16 849 892 839 880 88,300
2015/11/13 840 858 828 853 47,100
2015/11/12 837 850 830 849 37,200
2015/11/11 819 847 801 831 51,700
2015/11/10 801 820 796 816 54,200
2015/11/09 802 814 795 800 22,900
2015/11/06 787 810 785 797 59,100
2015/11/05 809 825 772 794 139,400
2015/11/04 833 833 793 804 83,400
2015/11/02 836 836 770 832 64,400
2015/10/30 842 870 826 843 86,700
2015/10/29 817 855 815 850 68,100
2015/10/28 815 825 809 813 29,300
2015/10/27 808 844 795 805 101,100
2015/10/26 785 810 780 795 46,600
2015/10/23 804 804 777 777 26,000
2015/10/22 798 810 789 791 20,300
2015/10/21 792 802 790 793 13,200
2015/10/20 815 815 786 797 26,800
2015/10/19 820 820 772 810 63,100
2015/10/16 825 828 813 825 40,600
2015/10/15 796 830 785 830 54,900
2015/10/14 774 816 771 797 73,100
2015/10/13 788 788 761 774 51,400
2015/10/09 785 787 765 782 44,700
2015/10/08 800 800 778 781 30,000
2015/10/07 787 809 774 790 76,200
2015/10/06 783 800 771 772 75,900
2015/10/05 817 817 777 782 109,200
2015/10/02 819 819 798 817 23,500
2015/10/01 825 830 789 820 45,500
2015/09/30 845 848 768 810 130,100
2015/09/29 890 890 799 800 66,600
2015/09/28 884 910 868 893 42,400
2015/09/28 1 -> 3.00 分割
2015/09/25 2,714 2,717 2,555 2,690 25,900
2015/09/24 2,680 2,744 2,650 2,714 20,900
2015/09/18 2,630 2,700 2,598 2,700 17,600
2015/09/17 2,584 2,694 2,584 2,690 25,500
2015/09/16 2,571 2,645 2,521 2,578 22,300
2015/09/15 2,568 2,575 2,521 2,521 8,600
2015/09/14 2,553 2,647 2,510 2,531 18,000
2015/09/11 2,550 2,620 2,520 2,580 31,700
2015/09/10 2,397 2,520 2,381 2,500 20,300
2015/09/09 2,383 2,480 2,368 2,480 16,100
2015/09/08 2,307 2,330 2,215 2,303 14,900
2015/09/07 2,310 2,400 2,226 2,307 17,400
2015/09/04 2,538 2,584 2,350 2,360 38,400
2015/09/03 2,405 2,541 2,348 2,540 38,100
2015/09/02 2,170 2,449 2,143 2,349 32,300
2015/09/01 2,372 2,400 2,278 2,278 31,100
2015/08/31 2,364 2,430 2,353 2,410 23,600
2015/08/28 2,323 2,420 2,300 2,412 47,000
2015/08/27 2,290 2,318 2,233 2,246 43,000
2015/08/26 2,115 2,250 2,067 2,222 70,700
2015/08/25 2,040 2,305 1,914 2,104 132,200
2015/08/24 2,314 2,395 2,104 2,104 172,300
2015/08/21 2,613 2,709 2,542 2,564 56,800
2015/08/20 2,750 2,792 2,691 2,763 23,200
2015/08/19 2,858 2,885 2,761 2,765 40,600
2015/08/18 2,770 2,882 2,735 2,849 27,800
2015/08/17 2,751 2,840 2,701 2,820 41,800
2015/08/14 2,825 2,854 2,785 2,793 22,300
2015/08/13 2,820 2,908 2,730 2,875 50,500
2015/08/12 2,948 2,951 2,769 2,820 104,600
2015/08/11 2,723 2,960 2,721 2,948 128,900
2015/08/10 2,650 2,960 2,616 2,750 168,900
2015/08/07 2,718 2,790 2,650 2,651 83,300
2015/08/06 2,889 2,941 2,780 2,801 105,700
2015/08/05 3,080 3,150 2,871 2,940 360,000
2015/08/04 2,941 2,991 2,839 2,991 402,600
2015/08/03 2,411 2,496 2,323 2,491 66,300
2015/07/31 2,293 2,323 2,244 2,311 13,400
2015/07/30 2,280 2,281 2,221 2,243 12,000
2015/07/29 2,370 2,370 2,230 2,280 16,800
2015/07/28 2,255 2,350 2,187 2,320 26,100
2015/07/27 2,366 2,436 2,291 2,305 31,300
2015/07/24 2,321 2,367 2,310 2,364 10,900
2015/07/23 2,368 2,370 2,313 2,340 22,800
2015/07/22 2,435 2,445 2,360 2,390 28,900
2015/07/21 2,494 2,522 2,455 2,476 31,400
2015/07/17 2,502 2,502 2,452 2,492 24,300
2015/07/16 2,455 2,480 2,421 2,452 20,200
2015/07/15 2,471 2,521 2,420 2,448 26,300
2015/07/14 2,407 2,538 2,375 2,454 73,800
2015/07/13 2,219 2,415 2,212 2,357 56,500
2015/07/10 2,285 2,290 2,150 2,166 39,100
2015/07/09 2,220 2,297 2,039 2,273 75,500
2015/07/08 2,580 2,580 2,261 2,294 91,500
2015/07/07 2,410 2,540 2,389 2,539 27,800
2015/07/06 2,433 2,450 2,358 2,385 33,000
2015/07/03 2,530 2,560 2,450 2,483 40,800
2015/07/02 2,551 2,707 2,530 2,560 91,000
2015/07/01 2,450 2,529 2,372 2,529 46,300
2015/06/30 2,442 2,500 2,357 2,421 71,300
2015/06/29 2,430 2,526 2,400 2,418 80,600
2015/06/26 2,703 2,713 2,603 2,630 59,600
2015/06/25 2,663 2,733 2,610 2,697 61,900
2015/06/24 2,741 2,764 2,655 2,683 55,800
2015/06/23 2,811 2,846 2,726 2,755 64,500
2015/06/22 2,687 2,876 2,685 2,805 133,300
2015/06/19 2,764 2,776 2,562 2,656 123,900
2015/06/18 2,830 2,890 2,695 2,736 106,800
2015/06/17 3,000 3,045 2,831 2,880 130,300
2015/06/16 3,105 3,170 2,906 2,986 308,700
2015/06/15 2,956 3,395 2,952 3,245 556,100
2015/06/12 2,860 3,200 2,804 2,894 560,500
2015/06/11 2,767 2,850 2,710 2,780 96,800
2015/06/10 2,850 3,055 2,703 2,740 248,500
2015/06/09 3,135 3,480 2,824 2,885 915,800
2015/06/08 2,601 3,065 2,580 3,065 676,500
2015/06/05 2,720 2,771 2,529 2,561 310,200
2015/06/04 2,407 2,699 2,235 2,581 231,700
2015/06/03 2,110 2,640 2,056 2,404 421,500
2015/06/02 2,021 2,143 2,021 2,143 72,400
2015/06/01 1,916 2,016 1,916 1,996 22,300
2015/05/29 1,872 1,950 1,872 1,950 12,300
2015/05/28 1,941 1,947 1,868 1,882 24,300
2015/05/27 1,933 1,946 1,906 1,946 5,500
2015/05/26 1,960 1,962 1,930 1,954 6,500
2015/05/25 1,901 1,979 1,890 1,960 24,800
2015/05/22 1,990 2,029 1,918 1,930 34,600
2015/05/21 1,995 2,070 1,970 2,030 42,300
2015/05/20 1,920 2,040 1,890 1,992 45,400
2015/05/19 1,849 1,920 1,800 1,917 28,000
2015/05/18 1,915 1,928 1,841 1,866 22,200
2015/05/15 1,775 1,940 1,743 1,898 89,700
2015/05/14 1,694 1,818 1,682 1,780 43,400
2015/05/13 1,695 1,704 1,695 1,697 10,600
2015/05/12 1,730 1,731 1,697 1,701 14,100
2015/05/11 1,744 1,749 1,700 1,725 16,000
2015/05/08 1,682 1,717 1,682 1,715 12,100
2015/05/07 1,682 1,702 1,672 1,684 10,200
2015/05/01 1,736 1,740 1,682 1,707 37,800
2015/04/30 1,754 1,779 1,740 1,752 8,500
2015/04/28 1,799 1,799 1,750 1,785 11,000
2015/04/27 1,797 1,809 1,781 1,790 24,400
2015/04/24 1,762 1,770 1,736 1,763 13,400
2015/04/23 1,774 1,786 1,752 1,769 9,900
2015/04/22 1,770 1,787 1,761 1,767 10,900
2015/04/21 1,775 1,811 1,751 1,753 16,200
2015/04/20 1,750 1,800 1,750 1,777 6,100
2015/04/17 1,762 1,775 1,735 1,770 13,200
2015/04/16 1,800 1,800 1,760 1,770 7,500
2015/04/15 1,834 1,834 1,775 1,801 12,600
2015/04/14 1,837 1,841 1,802 1,834 11,400
2015/04/13 1,770 1,830 1,753 1,811 23,100
2015/04/10 1,789 1,790 1,724 1,755 13,400
2015/04/09 1,847 1,871 1,750 1,760 34,700
2015/04/08 1,819 1,876 1,819 1,870 25,600
2015/04/07 1,807 1,846 1,805 1,819 27,300
2015/04/06 1,730 1,835 1,730 1,835 64,000
2015/04/03 1,677 1,719 1,673 1,711 19,200
2015/04/02 1,671 1,698 1,650 1,672 15,900
2015/04/01 1,623 1,649 1,621 1,631 3,200
2015/03/31 1,635 1,655 1,633 1,635 6,100
2015/03/30 1,623 1,649 1,620 1,640 4,300
2015/03/27 1,650 1,650 1,615 1,640 9,300
2015/03/26 1,675 1,675 1,643 1,650 11,000
2015/03/25 1,640 1,692 1,631 1,692 9,800
2015/03/24 1,645 1,659 1,637 1,640 4,600
2015/03/23 1,664 1,666 1,650 1,657 3,800
2015/03/20 1,660 1,673 1,655 1,665 5,500
2015/03/19 1,678 1,678 1,639 1,642 10,100
2015/03/18 1,682 1,683 1,650 1,660 14,900
2015/03/17 1,724 1,729 1,680 1,682 16,100
2015/03/16 1,653 1,730 1,653 1,720 21,500
2015/03/13 1,682 1,688 1,653 1,664 14,600
2015/03/12 1,714 1,795 1,660 1,673 70,200
2015/03/11 1,598 1,634 1,590 1,634 7,600
2015/03/10 1,602 1,635 1,602 1,622 3,700
2015/03/09 1,620 1,636 1,585 1,612 18,200
2015/03/06 1,627 1,650 1,624 1,624 5,700
2015/03/05 1,655 1,655 1,626 1,628 6,800
2015/03/04 1,631 1,662 1,631 1,644 4,500
2015/03/03 1,668 1,668 1,633 1,633 14,000
2015/03/02 1,660 1,668 1,659 1,661 6,000
2015/02/27 1,679 1,679 1,650 1,674 13,700
2015/02/26 1,667 1,680 1,665 1,665 3,300
2015/02/25 1,701 1,701 1,671 1,671 9,500
2015/02/24 1,700 1,708 1,692 1,708 7,400
2015/02/23 1,710 1,746 1,705 1,707 8,900
2015/02/20 1,665 1,703 1,657 1,703 16,400
2015/02/19 1,699 1,699 1,665 1,665 10,600
2015/02/18 1,650 1,776 1,640 1,698 36,100
2015/02/17 1,698 1,698 1,640 1,660 10,600
2015/02/16 1,675 1,693 1,670 1,677 11,700
2015/02/13 1,713 1,714 1,673 1,675 12,200
2015/02/12 1,772 1,772 1,695 1,731 18,300
2015/02/10 1,627 1,760 1,627 1,754 42,300
2015/02/09 1,555 1,679 1,555 1,647 22,300
2015/02/06 1,620 1,620 1,561 1,580 25,400
2015/02/05 1,621 1,638 1,597 1,601 18,800
2015/02/04 1,661 1,689 1,600 1,640 30,300
2015/02/03 1,700 1,721 1,640 1,664 39,500
2015/02/02 1,739 1,810 1,690 1,701 78,200
2015/01/30 1,674 1,728 1,666 1,709 18,400
2015/01/29 1,721 1,721 1,657 1,660 29,000
2015/01/28 1,697 1,738 1,697 1,729 20,600
2015/01/27 1,652 1,693 1,648 1,670 10,200
2015/01/26 1,684 1,684 1,635 1,656 12,100
2015/01/23 1,700 1,707 1,655 1,655 19,100
2015/01/22 1,739 1,739 1,670 1,696 23,200
2015/01/21 1,798 1,798 1,652 1,747 38,800
2015/01/20 1,800 1,818 1,763 1,798 20,300
2015/01/19 1,738 1,908 1,734 1,818 79,800
2015/01/16 1,749 1,749 1,650 1,698 39,200
2015/01/15 1,650 1,780 1,644 1,758 50,200
2015/01/14 1,736 1,736 1,655 1,669 50,700
2015/01/13 1,602 1,695 1,545 1,670 116,800
2015/01/09 1,650 1,695 1,514 1,562 85,100
2015/01/08 1,620 1,620 1,563 1,586 18,000
2015/01/07 1,608 1,645 1,591 1,600 6,100
2015/01/06 1,651 1,651 1,603 1,611 10,500
2015/01/05 1,718 1,718 1,642 1,650 38,000

このページの先頭へ