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
2018/12/28 2,050 2,119 2,022 2,049 117,100
2018/12/27 2,106 2,122 2,030 2,065 143,200
2018/12/26 1,891 1,966 1,877 1,926 155,200
2018/12/25 1,856 1,972 1,837 1,840 343,300
2018/12/21 2,101 2,151 2,019 2,076 245,300
2018/12/20 2,244 2,260 2,133 2,151 211,400
2018/12/19 2,265 2,349 2,238 2,294 119,500
2018/12/18 2,350 2,369 2,258 2,259 180,900
2018/12/17 2,371 2,462 2,333 2,393 119,100
2018/12/14 2,453 2,521 2,382 2,395 174,600
2018/12/13 2,419 2,469 2,386 2,448 109,600
2018/12/12 2,318 2,431 2,307 2,404 161,400
2018/12/11 2,392 2,427 2,311 2,323 146,300
2018/12/10 2,440 2,450 2,356 2,391 142,200
2018/12/07 2,512 2,530 2,462 2,499 95,400
2018/12/06 2,552 2,561 2,453 2,464 116,100
2018/12/05 2,540 2,614 2,525 2,569 106,300
2018/12/04 2,746 2,759 2,605 2,609 127,300
2018/12/03 2,725 2,744 2,687 2,720 85,700
2018/11/30 2,676 2,737 2,648 2,675 102,300
2018/11/29 2,719 2,768 2,664 2,675 189,000
2018/11/28 2,605 2,685 2,604 2,672 144,300
2018/11/27 2,575 2,610 2,530 2,589 112,600
2018/11/26 2,441 2,595 2,441 2,562 182,200
2018/11/22 2,384 2,452 2,373 2,441 134,200
2018/11/21 2,407 2,499 2,382 2,402 193,400
2018/11/20 2,544 2,559 2,477 2,479 130,400
2018/11/19 2,458 2,601 2,457 2,594 98,600
2018/11/16 2,566 2,615 2,472 2,476 109,600
2018/11/15 2,480 2,558 2,480 2,527 113,700
2018/11/14 2,622 2,641 2,491 2,502 143,800
2018/11/13 2,516 2,648 2,492 2,604 161,200
2018/11/12 2,746 2,795 2,614 2,615 176,700
2018/11/09 2,775 2,800 2,685 2,732 148,100
2018/11/08 2,840 2,859 2,784 2,793 242,200
2018/11/07 2,712 2,847 2,687 2,759 378,300
2018/11/06 2,594 2,733 2,516 2,712 453,600
2018/11/05 2,467 2,526 2,412 2,495 308,700
2018/11/02 2,419 2,490 2,411 2,487 189,300
2018/11/01 2,398 2,422 2,351 2,369 123,500
2018/10/31 2,256 2,393 2,251 2,393 204,500
2018/10/30 2,067 2,233 2,056 2,197 275,700
2018/10/29 2,283 2,306 2,101 2,117 353,400
2018/10/26 2,502 2,531 2,243 2,258 367,800
2018/10/25 2,544 2,557 2,471 2,476 226,400
2018/10/24 2,716 2,743 2,615 2,651 92,600
2018/10/23 2,775 2,796 2,689 2,699 157,200
2018/10/22 2,712 2,773 2,681 2,758 130,700
2018/10/19 2,704 2,720 2,641 2,704 102,700
2018/10/18 2,701 2,779 2,701 2,737 186,500
2018/10/17 2,645 2,688 2,615 2,679 128,000
2018/10/16 2,611 2,687 2,582 2,595 124,200
2018/10/15 2,656 2,666 2,618 2,621 93,600
2018/10/12 2,523 2,654 2,523 2,631 131,400
2018/10/11 2,500 2,590 2,488 2,551 259,200
2018/10/10 2,620 2,668 2,584 2,639 140,000
2018/10/09 2,615 2,635 2,563 2,567 127,500
2018/10/05 2,701 2,708 2,645 2,646 152,000
2018/10/04 2,769 2,790 2,694 2,718 190,700
2018/10/03 2,876 2,902 2,698 2,702 335,500
2018/10/02 2,920 2,956 2,847 2,866 246,000
2018/10/01 2,835 2,914 2,812 2,891 167,700
2018/09/28 2,900 2,905 2,829 2,832 137,200
2018/09/27 2,903 2,918 2,852 2,857 156,800
2018/09/26 2,864 2,955 2,859 2,928 243,200
2018/09/25 2,874 2,919 2,818 2,844 217,700
2018/09/21 2,809 2,867 2,775 2,864 309,000
2018/09/20 2,685 2,795 2,673 2,791 321,400
2018/09/19 2,634 2,695 2,620 2,661 169,000
2018/09/18 2,584 2,638 2,546 2,614 143,800
2018/09/14 2,533 2,593 2,524 2,579 148,500
2018/09/13 2,520 2,562 2,474 2,516 155,300
2018/09/12 2,634 2,675 2,525 2,531 140,600
2018/09/11 2,630 2,662 2,613 2,620 71,700
2018/09/10 2,614 2,649 2,614 2,627 73,300
2018/09/07 2,672 2,692 2,608 2,614 146,000
2018/09/06 2,778 2,778 2,683 2,686 196,800
2018/09/05 2,733 2,810 2,720 2,780 270,800
2018/09/04 2,718 2,757 2,710 2,715 131,000
2018/09/03 2,760 2,776 2,719 2,720 141,300
2018/08/31 2,750 2,774 2,701 2,742 227,700
2018/08/30 2,749 2,776 2,720 2,742 201,300
2018/08/29 2,660 2,740 2,660 2,723 153,600
2018/08/28 2,770 2,774 2,658 2,659 238,300
2018/08/27 2,664 2,727 2,664 2,727 218,600
2018/08/24 2,642 2,660 2,623 2,639 136,700
2018/08/23 2,587 2,623 2,577 2,601 116,600
2018/08/22 2,510 2,595 2,479 2,586 114,000
2018/08/21 2,485 2,515 2,462 2,491 69,100
2018/08/20 2,528 2,554 2,482 2,482 87,400
2018/08/17 2,540 2,561 2,509 2,524 74,600
2018/08/16 2,527 2,573 2,490 2,496 178,300
2018/08/15 2,567 2,590 2,542 2,542 134,200
2018/08/14 2,582 2,616 2,555 2,567 159,600
2018/08/13 2,514 2,582 2,509 2,563 214,400
2018/08/10 2,514 2,569 2,505 2,547 146,900
2018/08/09 2,544 2,584 2,504 2,523 151,100
2018/08/08 2,463 2,578 2,463 2,545 188,700
2018/08/07 2,404 2,519 2,404 2,480 272,800
2018/08/06 2,560 2,564 2,440 2,504 315,200
2018/08/03 2,600 2,610 2,544 2,586 347,600
2018/08/02 2,638 2,761 2,542 2,542 1,436,700
2018/08/01 2,860 2,951 2,854 2,931 358,600
2018/07/31 2,874 2,896 2,802 2,846 206,300
2018/07/30 3,000 3,045 2,879 2,893 261,400
2018/07/27 2,957 2,985 2,913 2,979 209,500
2018/07/26 2,947 2,959 2,884 2,937 126,800
2018/07/25 2,950 2,964 2,883 2,947 155,000
2018/07/24 2,885 2,933 2,828 2,925 217,000
2018/07/23 2,800 2,907 2,771 2,856 213,800
2018/07/20 2,737 2,800 2,710 2,800 162,900
2018/07/19 2,779 2,780 2,706 2,743 119,100
2018/07/18 2,705 2,799 2,684 2,750 335,400
2018/07/17 2,959 2,959 2,661 2,688 671,900
2018/07/13 2,903 2,954 2,890 2,935 275,200
2018/07/12 2,740 2,888 2,723 2,853 267,700
2018/07/11 2,700 2,777 2,651 2,729 235,600
2018/07/10 2,759 2,775 2,680 2,699 232,200
2018/07/09 2,663 2,712 2,648 2,689 186,000
2018/07/06 2,590 2,660 2,561 2,637 218,100
2018/07/05 2,685 2,740 2,552 2,571 385,400
2018/07/04 2,752 2,759 2,666 2,711 292,900
2018/07/03 2,830 2,905 2,743 2,774 233,400
2018/07/02 2,902 2,920 2,805 2,815 226,800
2018/06/29 2,869 2,912 2,836 2,884 224,700
2018/06/28 3,050 3,050 2,833 2,850 523,900
2018/06/27 3,040 3,090 3,025 3,050 147,400
2018/06/26 3,030 3,105 2,999 3,055 226,500
2018/06/25 3,250 3,315 3,085 3,100 231,300
2018/06/22 3,190 3,305 3,175 3,215 182,100
2018/06/21 3,170 3,280 3,090 3,245 264,700
2018/06/20 3,120 3,185 3,005 3,125 299,600
2018/06/19 3,220 3,300 3,135 3,150 282,300
2018/06/18 3,365 3,390 3,180 3,225 367,300
2018/06/15 3,295 3,450 3,295 3,355 487,800
2018/06/14 3,315 3,400 3,270 3,275 435,700
2018/06/13 3,250 3,370 3,235 3,325 404,800
2018/06/12 3,150 3,270 3,130 3,250 271,900
2018/06/11 3,120 3,210 3,115 3,155 256,600
2018/06/08 3,000 3,140 2,995 3,105 222,200
2018/06/07 2,942 3,045 2,920 3,030 308,400
2018/06/06 3,115 3,150 2,937 2,968 523,300
2018/06/05 3,180 3,220 3,120 3,125 200,200
2018/06/04 3,265 3,290 3,200 3,225 140,200
2018/06/01 3,200 3,270 3,175 3,235 124,400
2018/05/31 3,155 3,260 3,155 3,230 174,300
2018/05/30 3,085 3,205 3,070 3,165 145,800
2018/05/29 3,270 3,280 3,120 3,150 271,500
2018/05/28 3,260 3,375 3,235 3,265 254,500
2018/05/25 3,250 3,325 3,230 3,250 224,500
2018/05/24 3,380 3,400 3,290 3,295 313,700
2018/05/23 3,345 3,430 3,280 3,390 459,100
2018/05/22 3,365 3,415 3,260 3,305 330,000
2018/05/21 3,260 3,415 3,260 3,345 396,500
2018/05/18 3,355 3,355 3,190 3,250 475,900
2018/05/17 3,245 3,360 3,175 3,350 416,100
2018/05/16 3,220 3,310 3,160 3,220 388,700
2018/05/15 3,105 3,175 3,060 3,175 221,100
2018/05/14 3,130 3,155 3,065 3,120 254,900
2018/05/11 3,190 3,190 3,100 3,150 181,300
2018/05/10 3,235 3,345 3,130 3,185 585,800
2018/05/09 3,055 3,235 3,015 3,185 967,700
2018/05/08 3,230 3,260 2,962 2,968 1,178,100
2018/05/07 3,325 3,430 3,300 3,405 465,400
2018/05/02 3,230 3,290 3,215 3,265 354,100
2018/05/01 3,350 3,365 3,240 3,245 299,100
2018/04/27 3,370 3,450 3,350 3,370 265,900
2018/04/26 3,390 3,460 3,315 3,370 373,200
2018/04/25 3,470 3,545 3,370 3,390 420,700
2018/04/24 3,490 3,650 3,440 3,505 365,900
2018/04/23 3,660 3,670 3,520 3,575 321,200
2018/04/20 3,655 3,860 3,655 3,690 430,100
2018/04/19 3,690 3,720 3,590 3,655 328,500
2018/04/18 3,680 3,790 3,640 3,655 401,100
2018/04/17 3,825 3,840 3,665 3,685 528,100
2018/04/16 4,160 4,215 3,780 3,810 707,500
2018/04/13 4,410 4,410 4,010 4,150 891,400
2018/04/12 4,240 4,570 4,235 4,325 787,800
2018/04/11 4,485 4,550 4,155 4,185 471,500
2018/04/10 4,740 4,825 4,465 4,525 594,800
2018/04/09 4,515 4,710 4,420 4,675 859,100
2018/04/06 3,945 4,540 3,920 4,460 1,048,200
2018/04/05 4,015 4,030 3,880 3,910 188,100
2018/04/04 3,995 4,035 3,910 3,970 206,100
2018/04/03 3,875 3,975 3,785 3,955 257,500
2018/04/02 4,005 4,070 3,865 3,875 284,500
2018/03/30 4,100 4,110 3,955 4,000 198,000
2018/03/29 4,030 4,140 3,925 4,060 239,100
2018/03/28 3,870 4,030 3,850 3,965 190,100
2018/03/27 4,065 4,075 3,915 3,940 199,500
2018/03/26 3,910 3,935 3,775 3,915 279,500
2018/03/23 3,945 4,075 3,940 3,945 240,800
2018/03/22 4,030 4,190 4,030 4,075 219,900
2018/03/20 3,880 4,110 3,865 4,010 222,100
2018/03/19 4,045 4,125 3,965 4,020 405,700
2018/03/16 4,080 4,170 4,020 4,085 270,600
2018/03/15 4,225 4,270 4,060 4,105 370,800
2018/03/14 4,080 4,225 4,045 4,195 404,800
2018/03/13 3,950 4,170 3,935 4,090 545,600
2018/03/12 3,975 4,015 3,855 3,965 515,800
2018/03/09 3,815 3,935 3,785 3,880 815,500
2018/03/08 3,365 3,755 3,335 3,720 1,071,400
2018/03/07 3,300 3,365 3,210 3,295 243,000
2018/03/06 3,265 3,370 3,215 3,330 228,400
2018/03/05 3,320 3,335 3,155 3,175 291,100
2018/03/02 3,290 3,380 3,275 3,320 209,700
2018/03/01 3,365 3,415 3,295 3,395 269,500
2018/02/28 3,200 3,415 3,200 3,365 380,900
2018/02/27 3,300 3,300 3,190 3,245 185,000
2018/02/26 3,375 3,375 3,255 3,280 262,800
2018/02/23 3,155 3,330 3,135 3,305 406,600
2018/02/22 3,200 3,200 3,110 3,165 204,300
2018/02/21 3,160 3,235 3,090 3,225 285,300
2018/02/20 3,055 3,135 3,010 3,130 228,900
2018/02/19 3,150 3,160 3,045 3,065 234,800
2018/02/16 3,105 3,170 3,045 3,085 438,200
2018/02/15 2,948 3,095 2,892 3,055 304,900
2018/02/14 2,965 3,050 2,884 2,898 307,400
2018/02/13 3,080 3,100 2,955 2,965 206,600
2018/02/09 2,872 3,030 2,850 3,030 267,300
2018/02/08 3,055 3,130 2,995 3,060 340,400
2018/02/07 3,170 3,190 3,015 3,055 350,000
2018/02/06 3,040 3,120 2,804 2,979 864,600
2018/02/05 3,110 3,265 3,090 3,250 612,800
2018/02/02 2,950 3,190 2,934 3,165 1,406,200
2018/02/01 2,785 2,813 2,737 2,810 341,900
2018/01/31 2,710 2,770 2,690 2,736 211,400
2018/01/30 2,778 2,778 2,688 2,734 240,100
2018/01/29 2,814 2,840 2,735 2,742 203,700
2018/01/26 2,842 2,852 2,764 2,766 219,900
2018/01/25 2,848 2,895 2,804 2,842 258,500
2018/01/24 2,829 2,874 2,805 2,858 390,600
2018/01/23 2,760 2,837 2,743 2,802 453,900
2018/01/22 2,623 2,712 2,612 2,705 249,200
2018/01/19 2,588 2,629 2,575 2,602 150,700
2018/01/18 2,648 2,674 2,583 2,587 175,800
2018/01/17 2,646 2,656 2,609 2,627 125,100
2018/01/16 2,640 2,648 2,601 2,645 161,300
2018/01/15 2,638 2,655 2,581 2,628 222,400
2018/01/12 2,679 2,702 2,628 2,641 169,100
2018/01/11 2,688 2,726 2,654 2,671 216,500
2018/01/10 2,682 2,717 2,641 2,710 237,500
2018/01/09 2,700 2,711 2,663 2,675 278,100
2018/01/05 2,747 2,747 2,690 2,691 187,700
2018/01/04 2,800 2,801 2,718 2,728 255,800

このページの先頭へ