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 |