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
2017/12/29 2,750 2,789 2,700 2,709 203,900
2017/12/28 2,799 2,834 2,744 2,748 243,400
2017/12/27 2,648 2,805 2,642 2,799 470,700
2017/12/26 2,637 2,653 2,589 2,611 153,300
2017/12/25 2,637 2,670 2,607 2,637 163,000
2017/12/22 2,595 2,640 2,567 2,611 162,900
2017/12/21 2,544 2,610 2,540 2,597 183,600
2017/12/20 2,670 2,674 2,531 2,555 315,500
2017/12/19 2,610 2,663 2,570 2,652 301,100
2017/12/18 2,580 2,604 2,535 2,596 267,500
2017/12/15 2,540 2,595 2,538 2,555 562,800
2017/12/14 2,476 2,513 2,445 2,506 262,400
2017/12/13 2,440 2,482 2,421 2,478 346,000
2017/12/12 2,365 2,490 2,350 2,418 668,100
2017/12/11 2,340 2,378 2,312 2,365 279,700
2017/12/08 2,324 2,357 2,307 2,333 324,200
2017/12/07 2,268 2,322 2,263 2,315 174,000
2017/12/06 2,250 2,322 2,245 2,249 333,700
2017/12/05 2,295 2,313 2,222 2,228 338,100
2017/12/04 2,347 2,356 2,307 2,326 249,000
2017/12/01 2,290 2,362 2,267 2,355 426,300
2017/11/30 2,292 2,325 2,268 2,310 314,600
2017/11/29 2,285 2,327 2,272 2,300 292,400
2017/11/28 2,289 2,295 2,248 2,281 157,000
2017/11/27 2,274 2,309 2,259 2,280 185,000
2017/11/24 2,250 2,267 2,220 2,265 120,400
2017/11/22 2,250 2,289 2,238 2,253 249,500
2017/11/21 2,210 2,245 2,189 2,237 178,000
2017/11/20 2,175 2,215 2,159 2,197 186,700
2017/11/17 2,219 2,229 2,172 2,185 248,700
2017/11/16 2,160 2,193 2,144 2,187 185,700
2017/11/15 2,255 2,261 2,136 2,152 451,200
2017/11/14 2,328 2,328 2,269 2,269 238,400
2017/11/13 2,300 2,359 2,264 2,328 407,900
2017/11/10 2,285 2,339 2,230 2,337 440,900
2017/11/09 2,260 2,310 2,220 2,275 411,500
2017/11/08 2,200 2,258 2,184 2,258 489,700
2017/11/07 2,329 2,436 2,177 2,180 1,335,700
2017/11/06 2,302 2,302 2,260 2,282 218,100
2017/11/02 2,312 2,325 2,251 2,267 219,300
2017/11/01 2,350 2,355 2,295 2,314 218,900
2017/10/31 2,350 2,377 2,331 2,345 189,700
2017/10/30 2,290 2,380 2,290 2,371 544,200
2017/10/27 2,269 2,279 2,250 2,279 146,400
2017/10/26 2,235 2,280 2,231 2,252 104,100
2017/10/25 2,290 2,294 2,246 2,255 218,900
2017/10/24 2,236 2,293 2,212 2,282 280,800
2017/10/23 2,224 2,242 2,193 2,232 181,500
2017/10/20 2,167 2,207 2,163 2,207 102,300
2017/10/19 2,176 2,192 2,152 2,179 120,600
2017/10/18 2,215 2,215 2,151 2,162 144,800
2017/10/17 2,220 2,245 2,164 2,197 245,700
2017/10/16 2,260 2,269 2,217 2,233 175,900
2017/10/13 2,232 2,255 2,195 2,244 241,200
2017/10/12 2,268 2,304 2,223 2,236 407,400
2017/10/11 2,174 2,269 2,158 2,262 504,200
2017/10/10 2,146 2,180 2,143 2,154 157,000
2017/10/06 2,183 2,183 2,128 2,136 166,800
2017/10/05 2,186 2,227 2,151 2,158 206,600
2017/10/04 2,185 2,189 2,141 2,184 203,400
2017/10/03 2,204 2,207 2,121 2,170 404,400
2017/10/02 2,164 2,210 2,162 2,197 231,000
2017/09/29 2,150 2,170 2,136 2,158 196,000
2017/09/28 2,185 2,186 2,141 2,157 223,600
2017/09/27 2,201 2,236 2,165 2,171 202,700
2017/09/26 2,200 2,211 2,153 2,165 169,300
2017/09/25 2,182 2,248 2,182 2,189 193,700
2017/09/22 2,227 2,227 2,165 2,191 236,100
2017/09/21 2,276 2,276 2,230 2,239 171,400
2017/09/20 2,294 2,294 2,254 2,262 199,900
2017/09/19 2,239 2,268 2,212 2,244 279,500
2017/09/15 2,105 2,185 2,105 2,171 194,300
2017/09/14 2,181 2,181 2,118 2,118 176,200
2017/09/13 2,180 2,202 2,145 2,175 196,400
2017/09/12 2,135 2,179 2,125 2,176 228,900
2017/09/11 2,115 2,147 2,092 2,104 194,800
2017/09/08 2,078 2,107 2,062 2,072 170,700
2017/09/07 2,142 2,146 2,076 2,085 238,600
2017/09/06 2,027 2,113 2,000 2,094 371,500
2017/09/05 2,219 2,219 2,063 2,087 411,500
2017/09/04 2,228 2,235 2,177 2,189 338,500
2017/09/01 2,300 2,301 2,255 2,255 201,600
2017/08/31 2,275 2,320 2,272 2,284 183,900
2017/08/30 2,349 2,358 2,268 2,283 337,600
2017/08/29 2,306 2,348 2,300 2,341 203,200
2017/08/28 2,373 2,390 2,337 2,338 248,200
2017/08/25 2,370 2,425 2,351 2,368 392,400
2017/08/24 2,329 2,376 2,259 2,374 369,500
2017/08/23 2,374 2,374 2,316 2,329 337,400
2017/08/22 2,340 2,383 2,327 2,338 462,300
2017/08/21 2,270 2,334 2,256 2,321 432,800
2017/08/18 2,257 2,344 2,251 2,277 459,800
2017/08/17 2,226 2,307 2,222 2,307 570,700
2017/08/16 2,220 2,229 2,163 2,208 298,600
2017/08/15 2,162 2,227 2,142 2,206 268,200
2017/08/14 2,046 2,157 2,042 2,137 489,900
2017/08/10 2,215 2,229 2,140 2,146 468,300
2017/08/09 2,290 2,290 2,180 2,212 570,700
2017/08/08 2,226 2,295 2,217 2,269 442,100
2017/08/07 2,226 2,247 2,189 2,217 297,700
2017/08/04 2,185 2,238 2,173 2,220 413,400
2017/08/03 2,279 2,290 2,177 2,184 477,300
2017/08/02 2,316 2,330 2,193 2,245 847,800
2017/08/01 2,296 2,315 2,244 2,283 525,000
2017/07/31 2,415 2,428 2,272 2,318 780,200
2017/07/28 2,450 2,455 2,387 2,415 311,200
2017/07/27 2,491 2,503 2,433 2,448 364,800
2017/07/26 2,532 2,545 2,466 2,493 453,400
2017/07/25 2,580 2,580 2,520 2,535 343,000
2017/07/24 2,554 2,582 2,493 2,550 425,800
2017/07/21 2,455 2,571 2,450 2,554 896,300
2017/07/20 2,451 2,463 2,409 2,444 369,800
2017/07/19 2,417 2,456 2,376 2,454 550,500
2017/07/18 2,345 2,437 2,308 2,409 452,900
2017/07/14 2,392 2,419 2,351 2,368 390,300
2017/07/13 2,400 2,430 2,330 2,368 593,600
2017/07/12 2,280 2,409 2,280 2,375 912,300
2017/07/11 2,290 2,313 2,235 2,280 380,300
2017/07/10 2,340 2,357 2,270 2,291 569,300
2017/07/07 2,275 2,325 2,242 2,313 703,800
2017/07/06 2,160 2,303 2,151 2,290 1,439,200
2017/07/05 2,087 2,140 2,059 2,140 380,400
2017/07/04 2,167 2,169 2,046 2,068 482,900
2017/07/03 2,161 2,173 2,120 2,146 317,100
2017/06/30 2,150 2,200 2,111 2,180 734,500
2017/06/29 2,236 2,250 2,180 2,229 557,200
2017/06/28 2,324 2,339 2,170 2,186 996,200
2017/06/27 2,319 2,375 2,307 2,348 828,500
2017/06/26 2,200 2,354 2,181 2,347 1,781,700
2017/06/23 2,215 2,265 2,073 2,141 2,404,800
2017/06/22 2,052 2,078 2,037 2,052 258,800
2017/06/21 1,994 2,068 1,994 2,057 484,600
2017/06/20 2,006 2,028 1,967 1,997 431,400
2017/06/19 1,902 1,975 1,893 1,970 463,000
2017/06/16 1,913 1,924 1,858 1,879 316,700
2017/06/15 1,900 1,956 1,880 1,903 282,000
2017/06/14 2,000 2,000 1,895 1,913 606,400
2017/06/13 1,986 2,022 1,963 2,004 235,300
2017/06/12 2,038 2,046 1,985 1,998 369,100
2017/06/09 2,035 2,095 2,029 2,066 338,800
2017/06/08 2,079 2,085 2,023 2,027 220,000
2017/06/07 2,010 2,077 2,005 2,065 294,300
2017/06/06 2,127 2,127 2,022 2,037 440,400
2017/06/05 2,069 2,136 2,058 2,112 401,000
2017/06/02 2,140 2,140 2,071 2,088 545,000
2017/06/01 2,130 2,160 2,100 2,126 568,300
2017/05/31 2,150 2,215 2,105 2,126 1,952,700
2017/05/30 2,028 2,075 1,968 2,024 641,400
2017/05/29 2,080 2,086 2,008 2,046 746,700
2017/05/26 1,978 2,095 1,957 2,064 1,891,600
2017/05/25 2,030 2,055 1,967 1,981 1,752,000
2017/05/24 1,840 1,958 1,832 1,950 1,547,400
2017/05/23 1,770 1,836 1,745 1,815 704,700
2017/05/22 1,748 1,764 1,724 1,764 279,600
2017/05/19 1,759 1,767 1,702 1,718 291,000
2017/05/18 1,710 1,747 1,708 1,742 323,000
2017/05/17 1,801 1,804 1,751 1,762 314,900
2017/05/16 1,800 1,826 1,761 1,794 556,600
2017/05/15 1,727 1,793 1,714 1,770 432,500
2017/05/12 1,741 1,750 1,696 1,730 288,500
2017/05/11 1,740 1,759 1,724 1,751 212,300
2017/05/10 1,782 1,795 1,732 1,746 376,300
2017/05/09 1,824 1,831 1,752 1,787 676,700
2017/05/08 1,763 1,818 1,735 1,810 712,400
2017/05/02 1,696 1,724 1,667 1,724 270,000
2017/05/01 1,691 1,721 1,677 1,690 246,300
2017/04/28 1,745 1,755 1,672 1,691 394,400
2017/04/27 1,671 1,749 1,665 1,711 742,000
2017/04/26 1,659 1,705 1,646 1,659 354,600
2017/04/25 1,607 1,648 1,607 1,639 247,400
2017/04/24 1,650 1,665 1,602 1,613 278,400
2017/04/21 1,661 1,666 1,626 1,636 205,600
2017/04/20 1,668 1,682 1,633 1,651 161,600
2017/04/19 1,654 1,687 1,652 1,662 218,400
2017/04/18 1,692 1,698 1,640 1,658 254,500
2017/04/17 1,575 1,664 1,574 1,652 249,000
2017/04/14 1,647 1,673 1,585 1,596 286,300
2017/04/13 1,575 1,658 1,575 1,647 391,400
2017/04/12 1,690 1,725 1,625 1,630 563,600
2017/04/11 1,699 1,768 1,674 1,719 373,300
2017/04/10 1,703 1,735 1,703 1,711 249,800
2017/04/07 1,710 1,757 1,638 1,706 520,800
2017/04/06 1,788 1,788 1,688 1,720 395,200
2017/04/05 1,830 1,861 1,767 1,796 480,400
2017/04/04 1,852 1,898 1,764 1,829 1,307,900
2017/04/03 1,800 1,839 1,784 1,801 263,100
2017/03/31 1,825 1,829 1,763 1,781 305,500
2017/03/30 1,800 1,843 1,797 1,812 415,300
2017/03/29 1,757 1,797 1,738 1,782 321,200
2017/03/28 1,684 1,746 1,673 1,727 225,000
2017/03/27 1,698 1,705 1,670 1,675 141,300
2017/03/24 1,666 1,725 1,666 1,698 206,300
2017/03/23 1,690 1,709 1,651 1,661 160,200
2017/03/22 1,675 1,709 1,674 1,684 129,700
2017/03/21 1,660 1,729 1,660 1,710 232,800
2017/03/17 1,707 1,710 1,655 1,668 231,400
2017/03/16 1,655 1,731 1,655 1,713 240,000
2017/03/15 1,737 1,737 1,675 1,684 296,300
2017/03/14 1,700 1,753 1,693 1,741 214,900
2017/03/13 1,770 1,784 1,698 1,705 329,500
2017/03/10 1,760 1,808 1,752 1,762 327,300
2017/03/09 1,745 1,777 1,731 1,739 181,400
2017/03/08 1,711 1,770 1,711 1,754 227,700
2017/03/07 1,783 1,783 1,720 1,723 352,600
2017/03/06 1,790 1,811 1,769 1,781 260,700
2017/03/03 1,814 1,819 1,750 1,760 291,700
2017/03/02 1,780 1,823 1,742 1,798 505,500
2017/03/01 1,730 1,766 1,695 1,753 498,700
2017/02/28 1,765 1,776 1,727 1,735 315,100
2017/02/27 1,801 1,813 1,750 1,763 283,900
2017/02/24 1,840 1,877 1,785 1,799 633,000
2017/02/23 1,765 1,845 1,752 1,841 611,200
2017/02/22 1,786 1,791 1,753 1,766 341,100
2017/02/21 1,778 1,826 1,747 1,760 491,600
2017/02/20 1,802 1,805 1,747 1,779 459,200
2017/02/17 1,820 1,849 1,787 1,802 409,200
2017/02/16 1,837 1,908 1,821 1,834 489,600
2017/02/15 1,911 1,926 1,845 1,857 594,500
2017/02/14 1,979 1,979 1,896 1,910 653,700
2017/02/13 2,014 2,035 1,966 1,973 702,600
2017/02/10 1,953 2,019 1,941 1,988 1,165,900
2017/02/09 2,000 2,021 1,931 1,934 1,076,500
2017/02/08 1,920 1,973 1,891 1,960 673,600
2017/02/07 1,852 1,947 1,850 1,921 715,200
2017/02/06 1,991 1,999 1,895 1,907 1,068,300
2017/02/03 1,817 1,988 1,817 1,955 2,611,100
2017/02/02 1,880 1,938 1,775 1,797 1,682,900
2017/02/01 1,999 2,019 1,895 1,938 1,492,700
2017/01/31 2,000 2,072 1,980 2,033 1,298,900
2017/01/30 1,980 2,042 1,912 2,020 1,504,000
2017/01/27 2,037 2,043 1,906 1,942 1,535,800
2017/01/26 1,885 2,038 1,881 1,994 2,871,700
2017/01/25 1,800 1,880 1,755 1,864 1,105,400
2017/01/24 1,750 1,835 1,744 1,780 744,300
2017/01/23 1,718 1,797 1,695 1,751 820,200
2017/01/20 1,838 1,897 1,735 1,758 1,773,700
2017/01/19 1,860 1,930 1,790 1,817 1,758,200
2017/01/18 1,759 1,884 1,744 1,860 1,911,500
2017/01/17 1,645 1,875 1,585 1,786 2,827,800
2017/01/16 1,730 1,750 1,666 1,679 1,196,100
2017/01/13 1,631 1,736 1,595 1,721 2,798,600
2017/01/12 1,544 1,630 1,486 1,598 2,726,700
2017/01/11 1,507 1,558 1,457 1,493 1,185,900
2017/01/10 1,415 1,531 1,377 1,521 1,708,900
2017/01/06 1,398 1,411 1,365 1,395 546,200
2017/01/05 1,320 1,395 1,312 1,384 869,600
2017/01/04 1,320 1,337 1,309 1,313 215,800

このページの先頭へ