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
2016/12/30 1,292 1,327 1,283 1,312 171,400
2016/12/29 1,315 1,326 1,293 1,299 185,800
2016/12/28 1,322 1,337 1,306 1,317 294,900
2016/12/27 1,250 1,322 1,250 1,293 349,200
2016/12/26 1,231 1,276 1,230 1,264 141,600
2016/12/22 1,280 1,285 1,245 1,258 168,700
2016/12/21 1,285 1,299 1,268 1,282 124,300
2016/12/20 1,264 1,310 1,256 1,299 175,800
2016/12/19 1,273 1,289 1,264 1,268 146,300
2016/12/16 1,277 1,298 1,267 1,288 163,800
2016/12/15 1,301 1,308 1,277 1,298 168,500
2016/12/14 1,322 1,334 1,301 1,309 178,300
2016/12/13 1,293 1,346 1,286 1,337 314,500
2016/12/12 1,278 1,317 1,250 1,316 269,400
2016/12/09 1,265 1,277 1,211 1,271 525,900
2016/12/08 1,283 1,298 1,262 1,271 238,100
2016/12/07 1,293 1,293 1,250 1,266 217,600
2016/12/06 1,290 1,300 1,271 1,289 164,000
2016/12/05 1,290 1,295 1,255 1,287 217,400
2016/12/02 1,305 1,306 1,244 1,292 525,700
2016/12/01 1,350 1,350 1,307 1,317 302,400
2016/11/30 1,348 1,372 1,316 1,331 432,800
2016/11/29 1,363 1,392 1,341 1,370 572,900
2016/11/28 1,328 1,360 1,314 1,353 666,700
2016/11/25 1,360 1,363 1,291 1,309 570,300
2016/11/24 1,289 1,324 1,276 1,320 421,900
2016/11/22 1,310 1,312 1,280 1,302 214,100
2016/11/21 1,350 1,359 1,307 1,324 402,700
2016/11/18 1,355 1,368 1,311 1,345 593,800
2016/11/17 1,300 1,368 1,285 1,338 1,045,100
2016/11/16 1,204 1,415 1,174 1,285 2,738,200
2016/11/15 1,185 1,201 1,148 1,199 310,000
2016/11/14 1,162 1,225 1,162 1,185 225,100
2016/11/11 1,235 1,240 1,152 1,182 480,900
2016/11/10 1,240 1,242 1,192 1,219 394,100
2016/11/09 1,258 1,277 1,050 1,176 1,234,100
2016/11/08 1,339 1,372 1,253 1,264 1,308,000
2016/11/07 1,280 1,284 1,236 1,256 467,500
2016/11/04 1,190 1,266 1,170 1,258 469,400
2016/11/02 1,247 1,247 1,186 1,194 627,200
2016/11/01 1,303 1,314 1,262 1,277 667,400
2016/10/31 1,340 1,360 1,322 1,330 414,100
2016/10/28 1,340 1,349 1,275 1,340 1,230,200
2016/10/27 1,345 1,369 1,316 1,334 584,600
2016/10/26 1,296 1,345 1,282 1,334 373,200
2016/10/25 1,305 1,314 1,240 1,295 497,000
2016/10/24 1,311 1,329 1,297 1,305 300,200
2016/10/21 1,374 1,375 1,302 1,311 680,700
2016/10/20 1,390 1,409 1,360 1,375 483,900
2016/10/19 1,403 1,418 1,353 1,376 821,800
2016/10/18 1,387 1,425 1,353 1,398 1,253,500
2016/10/17 1,306 1,383 1,292 1,383 1,016,800
2016/10/14 1,315 1,342 1,275 1,297 672,800
2016/10/13 1,348 1,364 1,287 1,312 891,200
2016/10/12 1,274 1,348 1,266 1,330 1,129,600
2016/10/11 1,229 1,304 1,224 1,273 1,008,400
2016/10/07 1,192 1,224 1,183 1,199 350,000
2016/10/06 1,182 1,229 1,176 1,207 377,400
2016/10/05 1,206 1,217 1,177 1,190 264,700
2016/10/04 1,190 1,216 1,171 1,206 337,600
2016/10/03 1,250 1,250 1,181 1,190 536,000
2016/09/30 1,278 1,278 1,215 1,228 440,700
2016/09/29 1,300 1,311 1,265 1,274 763,400
2016/09/28 1,230 1,293 1,203 1,273 848,500
2016/09/27 1,189 1,220 1,176 1,207 505,500
2016/09/26 1,209 1,244 1,175 1,199 803,700
2016/09/23 1,182 1,236 1,173 1,213 654,900
2016/09/21 1,188 1,191 1,121 1,168 929,100
2016/09/20 1,248 1,268 1,166 1,203 1,293,500
2016/09/16 1,360 1,372 1,182 1,238 1,664,900
2016/09/15 1,300 1,360 1,269 1,350 866,800
2016/09/14 1,412 1,449 1,275 1,309 1,806,300
2016/09/13 1,376 1,413 1,353 1,389 1,204,700
2016/09/12 1,401 1,522 1,364 1,375 3,886,100
2016/09/09 1,482 1,508 1,391 1,426 2,108,300
2016/09/08 1,438 1,480 1,386 1,453 2,166,500
2016/09/07 1,329 1,470 1,321 1,468 4,755,100
2016/09/06 1,352 1,410 1,310 1,353 2,514,200
2016/09/05 1,254 1,329 1,212 1,323 1,647,800
2016/09/02 1,218 1,289 1,185 1,224 1,487,300
2016/09/01 1,246 1,271 1,173 1,223 1,146,300
2016/08/31 1,281 1,296 1,188 1,248 1,547,400
2016/08/30 1,313 1,412 1,265 1,292 4,820,200
2016/08/29 1,280 1,335 1,263 1,313 1,746,800
2016/08/26 1,335 1,371 1,241 1,261 3,007,400
2016/08/25 1,355 1,434 1,350 1,371 4,356,000
2016/08/24 1,349 1,417 1,275 1,335 5,872,600
2016/08/23 1,236 1,389 1,211 1,336 8,323,500
2016/08/22 1,270 1,345 1,199 1,210 6,900,400
2016/08/19 1,079 1,295 1,070 1,250 11,660,400
2016/08/18 1,070 1,113 1,052 1,068 1,391,400
2016/08/17 1,081 1,122 1,046 1,058 1,676,000
2016/08/16 1,052 1,106 1,023 1,079 2,050,400
2016/08/15 1,020 1,087 988 1,061 1,675,100
2016/08/12 981 1,043 968 998 1,553,800
2016/08/10 1,092 1,134 999 1,000 2,394,000
2016/08/09 1,105 1,165 1,025 1,105 7,028,800
2016/08/08 1,023 1,125 999 1,125 5,594,700
2016/08/05 1,060 1,112 936 975 7,785,900
2016/08/04 945 1,024 933 1,024 4,975,900
2016/08/03 920 968 868 874 2,313,500
2016/08/02 868 958 865 922 3,919,200
2016/08/01 808 844 798 838 778,500
2016/07/29 758 823 716 823 689,900
2016/07/28 810 811 777 778 289,300
2016/07/27 781 826 776 810 629,400
2016/07/26 794 802 776 779 338,700
2016/07/25 853 853 809 815 597,800
2016/07/22 801 824 794 817 505,600
2016/07/21 788 817 782 810 1,039,500
2016/07/20 722 771 722 770 420,000
2016/07/19 698 728 673 722 134,100
2016/07/15 750 750 693 696 255,800
2016/07/14 730 760 723 745 328,200
2016/07/13 713 720 670 706 217,600
2016/07/12 730 735 696 699 180,400
2016/07/11 714 728 704 712 148,300
2016/07/08 730 733 689 698 242,000
2016/07/07 790 794 715 725 360,400
2016/07/06 746 782 718 777 310,800
2016/07/05 789 790 741 766 317,700
2016/07/04 750 794 750 785 524,600
2016/07/01 694 748 682 730 511,600
2016/06/30 695 695 656 661 201,700
2016/06/29 704 706 671 685 239,700
2016/06/28 656 698 632 684 296,600
2016/06/28 1 -> 2.00 分割
2016/06/27 1,236 1,340 1,220 1,304 258,700
2016/06/24 1,425 1,438 1,112 1,218 382,300
2016/06/23 1,330 1,407 1,312 1,401 88,800
2016/06/22 1,383 1,411 1,332 1,358 106,200
2016/06/21 1,370 1,450 1,309 1,397 227,100
2016/06/20 1,314 1,395 1,302 1,381 175,400
2016/06/17 1,314 1,346 1,258 1,272 144,400
2016/06/16 1,385 1,385 1,257 1,292 203,900
2016/06/15 1,345 1,409 1,332 1,386 209,100
2016/06/14 1,500 1,528 1,325 1,332 411,700
2016/06/13 1,597 1,627 1,529 1,533 547,900
2016/06/10 1,572 1,599 1,495 1,517 172,800
2016/06/09 1,621 1,621 1,556 1,585 147,500
2016/06/08 1,587 1,650 1,582 1,623 251,900
2016/06/07 1,662 1,662 1,520 1,565 348,200
2016/06/06 1,619 1,715 1,610 1,633 199,800
2016/06/03 1,653 1,700 1,637 1,655 144,700
2016/06/02 1,760 1,760 1,620 1,647 223,300
2016/06/01 1,644 1,780 1,644 1,724 416,400
2016/05/31 1,720 1,720 1,602 1,644 246,000
2016/05/30 1,680 1,800 1,620 1,698 778,500
2016/05/27 1,528 1,613 1,510 1,525 194,500
2016/05/26 1,584 1,584 1,482 1,539 261,600
2016/05/25 1,686 1,695 1,567 1,600 219,800
2016/05/24 1,727 1,745 1,630 1,650 303,600
2016/05/23 1,750 1,815 1,722 1,762 418,100
2016/05/20 1,738 1,771 1,650 1,719 416,100
2016/05/19 1,584 1,720 1,560 1,719 505,500
2016/05/18 1,760 1,763 1,477 1,544 609,900
2016/05/17 1,636 1,780 1,624 1,762 520,200
2016/05/16 1,547 1,770 1,527 1,623 778,700
2016/05/13 1,590 1,590 1,460 1,526 252,000
2016/05/12 1,560 1,595 1,525 1,548 260,900
2016/05/11 1,437 1,649 1,392 1,617 619,200
2016/05/10 1,500 1,537 1,390 1,407 474,900
2016/05/09 1,382 1,440 1,372 1,413 234,000
2016/05/06 1,420 1,494 1,320 1,352 325,400
2016/05/02 1,300 1,417 1,280 1,390 146,900
2016/04/28 1,363 1,400 1,280 1,345 179,000
2016/04/27 1,350 1,417 1,305 1,376 198,500
2016/04/26 1,450 1,494 1,273 1,378 404,600
2016/04/25 1,208 1,480 1,208 1,368 758,900
2016/04/22 1,248 1,258 1,176 1,208 126,900
2016/04/21 1,159 1,270 1,139 1,218 226,500
2016/04/20 1,140 1,160 1,096 1,129 125,200
2016/04/19 1,100 1,137 1,085 1,126 83,900
2016/04/18 1,080 1,115 1,032 1,074 170,500
2016/04/15 1,120 1,262 1,117 1,151 615,900
2016/04/14 1,151 1,152 1,116 1,134 67,400
2016/04/13 1,120 1,170 1,120 1,140 78,600
2016/04/12 1,148 1,185 1,105 1,105 271,400
2016/04/11 1,039 1,099 1,039 1,090 91,600
2016/04/08 997 1,059 991 1,039 86,800
2016/04/07 970 1,025 970 1,020 52,100
2016/04/06 951 997 940 969 70,000
2016/04/05 1,011 1,026 966 971 69,800
2016/04/04 1,004 1,054 985 1,025 50,400
2016/04/01 1,088 1,088 1,000 1,016 98,600
2016/03/31 1,119 1,119 1,088 1,092 50,900
2016/03/30 1,090 1,126 1,080 1,091 131,000
2016/03/29 1,036 1,100 1,030 1,090 76,800
2016/03/28 1,035 1,068 1,030 1,050 46,500
2016/03/25 1,031 1,041 1,020 1,035 35,200
2016/03/24 1,028 1,052 1,013 1,042 35,700
2016/03/23 1,040 1,050 1,024 1,038 40,700
2016/03/22 1,077 1,080 1,031 1,049 40,500
2016/03/18 1,047 1,075 1,034 1,075 61,500
2016/03/17 1,042 1,090 1,013 1,046 106,300
2016/03/16 1,045 1,090 1,040 1,051 81,500
2016/03/15 1,080 1,095 1,040 1,047 97,200
2016/03/14 1,050 1,090 1,031 1,070 162,100
2016/03/11 981 1,043 968 1,028 91,800
2016/03/10 1,010 1,050 993 1,000 106,500
2016/03/09 989 1,006 969 996 44,700
2016/03/08 1,006 1,008 951 974 72,400
2016/03/07 958 1,005 946 1,001 56,300
2016/03/04 990 1,019 970 973 108,100
2016/03/03 970 985 960 985 36,900
2016/03/02 989 990 958 975 111,600
2016/03/01 900 975 892 974 134,300
2016/02/29 904 915 888 889 26,200
2016/02/26 913 921 891 912 79,500
2016/02/25 914 914 870 905 36,900
2016/02/24 890 906 875 899 49,500
2016/02/23 857 890 851 879 49,800
2016/02/22 832 885 831 861 36,400
2016/02/19 824 848 813 847 33,400
2016/02/18 809 826 809 823 22,900
2016/02/17 812 835 790 795 28,700
2016/02/16 810 859 798 816 58,600
2016/02/15 788 820 755 810 302,700
2016/02/12 745 763 731 750 58,800
2016/02/10 840 850 738 790 102,000
2016/02/09 885 900 826 835 84,900
2016/02/08 869 935 863 930 77,900
2016/02/05 870 896 845 896 49,300
2016/02/04 883 900 859 890 41,200
2016/02/03 880 882 852 877 89,300
2016/02/02 900 936 879 906 376,500
2016/02/01 799 845 788 840 88,500
2016/01/29 755 778 736 771 22,600
2016/01/28 736 751 736 747 12,300
2016/01/27 745 751 738 738 10,400
2016/01/26 747 759 729 734 12,300
2016/01/25 732 756 726 750 33,800
2016/01/22 695 750 686 747 30,900
2016/01/21 686 725 654 675 42,000
2016/01/20 753 761 691 696 39,200
2016/01/19 725 766 725 750 30,500
2016/01/18 730 742 725 735 37,200
2016/01/15 804 804 760 770 28,100
2016/01/14 789 798 775 798 26,700
2016/01/13 795 800 786 797 19,400
2016/01/12 811 811 765 780 62,000
2016/01/08 814 828 811 820 32,900
2016/01/07 805 830 804 829 51,700
2016/01/06 820 825 805 806 21,800
2016/01/05 820 825 808 825 38,200
2016/01/04 835 841 815 828 46,400

このページの先頭へ