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 |
---|---|---|---|---|---|
2019/12/30 | 2,035 | 2,041 | 2,002 | 2,040 | 57,000 |
2019/12/27 | 2,028 | 2,051 | 2,012 | 2,047 | 81,600 |
2019/12/26 | 2,019 | 2,058 | 2,017 | 2,037 | 115,500 |
2019/12/25 | 1,997 | 2,045 | 1,986 | 2,007 | 88,400 |
2019/12/24 | 1,961 | 1,997 | 1,961 | 1,997 | 61,600 |
2019/12/23 | 1,983 | 2,035 | 1,983 | 1,993 | 79,900 |
2019/12/20 | 1,986 | 2,009 | 1,965 | 2,002 | 84,100 |
2019/12/19 | 2,021 | 2,026 | 1,991 | 1,994 | 61,900 |
2019/12/18 | 2,040 | 2,040 | 1,998 | 2,022 | 97,900 |
2019/12/17 | 1,969 | 2,022 | 1,948 | 2,018 | 79,300 |
2019/12/16 | 1,958 | 1,990 | 1,942 | 1,974 | 118,700 |
2019/12/13 | 2,008 | 2,036 | 1,955 | 1,956 | 129,100 |
2019/12/12 | 2,039 | 2,039 | 1,985 | 1,995 | 152,300 |
2019/12/11 | 2,093 | 2,094 | 2,052 | 2,052 | 80,800 |
2019/12/10 | 2,062 | 2,105 | 2,039 | 2,080 | 89,700 |
2019/12/09 | 2,144 | 2,146 | 2,052 | 2,071 | 181,200 |
2019/12/06 | 2,153 | 2,165 | 2,124 | 2,134 | 114,200 |
2019/12/05 | 2,229 | 2,229 | 2,153 | 2,164 | 105,500 |
2019/12/04 | 2,220 | 2,248 | 2,210 | 2,218 | 128,700 |
2019/12/03 | 2,201 | 2,253 | 2,184 | 2,242 | 89,100 |
2019/12/02 | 2,198 | 2,257 | 2,193 | 2,244 | 134,100 |
2019/11/29 | 2,142 | 2,226 | 2,142 | 2,195 | 150,000 |
2019/11/28 | 2,297 | 2,297 | 2,132 | 2,151 | 355,400 |
2019/11/27 | 2,279 | 2,298 | 2,255 | 2,289 | 154,800 |
2019/11/26 | 2,250 | 2,279 | 2,240 | 2,272 | 137,100 |
2019/11/25 | 2,239 | 2,254 | 2,211 | 2,233 | 120,800 |
2019/11/22 | 2,217 | 2,243 | 2,195 | 2,222 | 117,300 |
2019/11/21 | 2,200 | 2,215 | 2,151 | 2,214 | 115,800 |
2019/11/20 | 2,128 | 2,193 | 2,112 | 2,187 | 152,100 |
2019/11/19 | 2,155 | 2,180 | 2,126 | 2,153 | 152,700 |
2019/11/18 | 2,098 | 2,144 | 2,068 | 2,143 | 126,900 |
2019/11/15 | 2,048 | 2,083 | 2,022 | 2,076 | 118,800 |
2019/11/14 | 2,075 | 2,091 | 2,018 | 2,057 | 182,300 |
2019/11/13 | 2,015 | 2,065 | 1,995 | 2,053 | 220,200 |
2019/11/12 | 1,983 | 2,030 | 1,983 | 2,015 | 302,000 |
2019/11/11 | 1,883 | 1,982 | 1,867 | 1,979 | 313,500 |
2019/11/08 | 1,805 | 1,854 | 1,800 | 1,839 | 185,200 |
2019/11/07 | 1,829 | 1,830 | 1,764 | 1,793 | 130,000 |
2019/11/06 | 1,744 | 1,843 | 1,703 | 1,817 | 417,900 |
2019/11/05 | 1,745 | 1,750 | 1,719 | 1,745 | 102,500 |
2019/11/01 | 1,719 | 1,727 | 1,706 | 1,721 | 53,500 |
2019/10/31 | 1,733 | 1,747 | 1,723 | 1,727 | 36,800 |
2019/10/30 | 1,724 | 1,737 | 1,711 | 1,733 | 71,600 |
2019/10/29 | 1,709 | 1,748 | 1,709 | 1,725 | 64,700 |
2019/10/28 | 1,757 | 1,761 | 1,704 | 1,710 | 74,100 |
2019/10/25 | 1,730 | 1,760 | 1,726 | 1,746 | 97,900 |
2019/10/24 | 1,710 | 1,717 | 1,696 | 1,713 | 60,100 |
2019/10/23 | 1,668 | 1,707 | 1,668 | 1,703 | 68,000 |
2019/10/21 | 1,651 | 1,683 | 1,648 | 1,668 | 67,400 |
2019/10/18 | 1,651 | 1,659 | 1,633 | 1,644 | 56,600 |
2019/10/17 | 1,653 | 1,659 | 1,621 | 1,641 | 84,400 |
2019/10/16 | 1,710 | 1,732 | 1,662 | 1,669 | 113,400 |
2019/10/15 | 1,645 | 1,709 | 1,645 | 1,682 | 185,100 |
2019/10/11 | 1,651 | 1,654 | 1,620 | 1,625 | 103,800 |
2019/10/10 | 1,653 | 1,688 | 1,644 | 1,656 | 117,000 |
2019/10/09 | 1,640 | 1,666 | 1,616 | 1,660 | 126,700 |
2019/10/08 | 1,630 | 1,675 | 1,616 | 1,664 | 141,700 |
2019/10/07 | 1,618 | 1,643 | 1,588 | 1,638 | 109,900 |
2019/10/04 | 1,609 | 1,618 | 1,595 | 1,611 | 114,400 |
2019/10/03 | 1,617 | 1,617 | 1,588 | 1,600 | 149,500 |
2019/10/02 | 1,641 | 1,646 | 1,614 | 1,646 | 151,600 |
2019/10/01 | 1,660 | 1,672 | 1,649 | 1,662 | 57,200 |
2019/09/30 | 1,715 | 1,715 | 1,630 | 1,645 | 203,300 |
2019/09/27 | 1,698 | 1,725 | 1,691 | 1,704 | 129,600 |
2019/09/26 | 1,700 | 1,724 | 1,685 | 1,691 | 97,400 |
2019/09/25 | 1,714 | 1,720 | 1,680 | 1,692 | 135,600 |
2019/09/24 | 1,706 | 1,720 | 1,696 | 1,720 | 87,000 |
2019/09/20 | 1,694 | 1,715 | 1,688 | 1,705 | 68,500 |
2019/09/19 | 1,695 | 1,726 | 1,682 | 1,686 | 126,400 |
2019/09/18 | 1,747 | 1,758 | 1,680 | 1,695 | 165,700 |
2019/09/17 | 1,721 | 1,764 | 1,716 | 1,746 | 92,700 |
2019/09/13 | 1,729 | 1,737 | 1,701 | 1,714 | 65,800 |
2019/09/12 | 1,736 | 1,775 | 1,720 | 1,720 | 64,000 |
2019/09/11 | 1,733 | 1,748 | 1,718 | 1,729 | 82,200 |
2019/09/10 | 1,743 | 1,766 | 1,731 | 1,732 | 47,400 |
2019/09/09 | 1,714 | 1,744 | 1,708 | 1,738 | 57,000 |
2019/09/06 | 1,706 | 1,722 | 1,704 | 1,710 | 39,000 |
2019/09/05 | 1,684 | 1,723 | 1,684 | 1,704 | 56,000 |
2019/09/04 | 1,680 | 1,703 | 1,678 | 1,685 | 90,600 |
2019/09/03 | 1,691 | 1,729 | 1,686 | 1,724 | 56,800 |
2019/09/02 | 1,718 | 1,719 | 1,683 | 1,698 | 52,900 |
2019/08/30 | 1,699 | 1,725 | 1,695 | 1,723 | 81,500 |
2019/08/29 | 1,739 | 1,747 | 1,666 | 1,696 | 137,100 |
2019/08/28 | 1,755 | 1,771 | 1,744 | 1,744 | 49,800 |
2019/08/27 | 1,764 | 1,772 | 1,758 | 1,768 | 43,700 |
2019/08/26 | 1,760 | 1,767 | 1,740 | 1,751 | 59,700 |
2019/08/23 | 1,817 | 1,825 | 1,790 | 1,800 | 55,300 |
2019/08/22 | 1,860 | 1,871 | 1,811 | 1,817 | 59,100 |
2019/08/21 | 1,841 | 1,854 | 1,823 | 1,850 | 42,500 |
2019/08/20 | 1,835 | 1,858 | 1,830 | 1,855 | 42,800 |
2019/08/19 | 1,849 | 1,849 | 1,816 | 1,831 | 52,900 |
2019/08/16 | 1,887 | 1,887 | 1,831 | 1,834 | 80,300 |
2019/08/15 | 1,880 | 1,901 | 1,871 | 1,886 | 68,600 |
2019/08/14 | 1,944 | 1,947 | 1,901 | 1,940 | 64,800 |
2019/08/13 | 1,886 | 1,938 | 1,880 | 1,920 | 80,200 |
2019/08/09 | 1,918 | 1,965 | 1,902 | 1,909 | 81,400 |
2019/08/08 | 1,909 | 1,922 | 1,886 | 1,905 | 64,200 |
2019/08/07 | 1,920 | 1,936 | 1,904 | 1,909 | 72,400 |
2019/08/06 | 1,887 | 1,940 | 1,877 | 1,915 | 128,600 |
2019/08/05 | 1,886 | 1,958 | 1,826 | 1,952 | 301,200 |
2019/08/02 | 1,938 | 2,012 | 1,887 | 1,891 | 288,100 |
2019/08/01 | 1,951 | 2,035 | 1,940 | 1,994 | 231,800 |
2019/07/31 | 1,948 | 1,971 | 1,938 | 1,957 | 73,500 |
2019/07/30 | 1,963 | 1,978 | 1,949 | 1,954 | 77,300 |
2019/07/29 | 1,969 | 1,985 | 1,946 | 1,963 | 95,600 |
2019/07/26 | 1,945 | 1,964 | 1,941 | 1,955 | 65,200 |
2019/07/25 | 1,934 | 1,955 | 1,930 | 1,955 | 52,200 |
2019/07/24 | 1,947 | 1,949 | 1,926 | 1,939 | 68,500 |
2019/07/23 | 1,946 | 1,960 | 1,932 | 1,932 | 92,600 |
2019/07/22 | 1,910 | 1,929 | 1,902 | 1,929 | 70,500 |
2019/07/19 | 1,900 | 1,913 | 1,898 | 1,910 | 60,600 |
2019/07/18 | 1,900 | 1,906 | 1,880 | 1,893 | 113,400 |
2019/07/17 | 1,886 | 1,904 | 1,868 | 1,900 | 61,700 |
2019/07/16 | 1,900 | 1,907 | 1,884 | 1,893 | 95,500 |
2019/07/12 | 1,901 | 1,916 | 1,891 | 1,900 | 86,600 |
2019/07/11 | 1,899 | 1,908 | 1,857 | 1,904 | 91,300 |
2019/07/10 | 1,888 | 1,911 | 1,880 | 1,902 | 86,000 |
2019/07/09 | 1,923 | 1,923 | 1,889 | 1,904 | 53,800 |
2019/07/08 | 1,923 | 1,924 | 1,902 | 1,923 | 58,400 |
2019/07/05 | 1,939 | 1,940 | 1,898 | 1,923 | 74,900 |
2019/07/04 | 1,885 | 1,929 | 1,880 | 1,923 | 110,200 |
2019/07/03 | 1,907 | 1,925 | 1,864 | 1,880 | 114,100 |
2019/07/02 | 1,868 | 1,903 | 1,855 | 1,897 | 90,000 |
2019/07/01 | 1,881 | 1,897 | 1,856 | 1,866 | 80,200 |
2019/06/28 | 1,825 | 1,862 | 1,825 | 1,842 | 72,300 |
2019/06/27 | 1,819 | 1,839 | 1,805 | 1,830 | 69,900 |
2019/06/26 | 1,799 | 1,824 | 1,786 | 1,807 | 72,100 |
2019/06/25 | 1,820 | 1,848 | 1,785 | 1,799 | 74,400 |
2019/06/24 | 1,824 | 1,824 | 1,796 | 1,817 | 45,200 |
2019/06/21 | 1,876 | 1,878 | 1,816 | 1,821 | 55,100 |
2019/06/20 | 1,817 | 1,870 | 1,808 | 1,867 | 102,300 |
2019/06/19 | 1,819 | 1,827 | 1,801 | 1,819 | 49,200 |
2019/06/18 | 1,814 | 1,833 | 1,776 | 1,789 | 62,700 |
2019/06/17 | 1,845 | 1,850 | 1,806 | 1,818 | 49,400 |
2019/06/14 | 1,832 | 1,848 | 1,797 | 1,837 | 72,700 |
2019/06/13 | 1,840 | 1,845 | 1,792 | 1,806 | 70,900 |
2019/06/12 | 1,865 | 1,885 | 1,837 | 1,845 | 79,100 |
2019/06/11 | 1,841 | 1,892 | 1,835 | 1,863 | 82,000 |
2019/06/10 | 1,801 | 1,858 | 1,800 | 1,848 | 112,600 |
2019/06/07 | 1,822 | 1,822 | 1,762 | 1,786 | 124,100 |
2019/06/06 | 1,788 | 1,838 | 1,765 | 1,804 | 83,100 |
2019/06/05 | 1,743 | 1,794 | 1,743 | 1,773 | 112,400 |
2019/06/04 | 1,745 | 1,745 | 1,662 | 1,694 | 192,900 |
2019/06/03 | 1,794 | 1,802 | 1,747 | 1,750 | 146,300 |
2019/05/31 | 1,842 | 1,852 | 1,818 | 1,830 | 64,100 |
2019/05/30 | 1,886 | 1,886 | 1,831 | 1,850 | 95,500 |
2019/05/29 | 1,854 | 1,885 | 1,821 | 1,851 | 70,000 |
2019/05/28 | 1,881 | 1,888 | 1,840 | 1,874 | 70,700 |
2019/05/27 | 1,842 | 1,881 | 1,824 | 1,871 | 68,600 |
2019/05/24 | 1,814 | 1,866 | 1,794 | 1,847 | 76,100 |
2019/05/23 | 1,917 | 1,917 | 1,844 | 1,854 | 96,900 |
2019/05/22 | 1,900 | 1,947 | 1,891 | 1,924 | 112,200 |
2019/05/21 | 1,878 | 1,887 | 1,819 | 1,878 | 98,000 |
2019/05/20 | 1,901 | 1,921 | 1,854 | 1,882 | 95,400 |
2019/05/17 | 1,893 | 1,904 | 1,862 | 1,900 | 110,500 |
2019/05/16 | 1,918 | 1,918 | 1,852 | 1,859 | 106,900 |
2019/05/15 | 1,856 | 1,911 | 1,822 | 1,907 | 146,400 |
2019/05/14 | 1,772 | 1,834 | 1,735 | 1,832 | 177,400 |
2019/05/13 | 1,907 | 1,919 | 1,827 | 1,834 | 236,000 |
2019/05/10 | 2,007 | 2,027 | 1,855 | 1,877 | 683,200 |
2019/05/09 | 2,143 | 2,171 | 2,003 | 2,007 | 259,300 |
2019/05/08 | 2,146 | 2,188 | 2,115 | 2,143 | 103,900 |
2019/05/07 | 2,124 | 2,237 | 2,112 | 2,174 | 146,400 |
2019/04/26 | 2,103 | 2,113 | 2,072 | 2,107 | 56,100 |
2019/04/25 | 2,110 | 2,128 | 2,097 | 2,114 | 79,600 |
2019/04/24 | 2,129 | 2,159 | 2,101 | 2,104 | 71,000 |
2019/04/23 | 2,100 | 2,134 | 2,098 | 2,119 | 69,200 |
2019/04/22 | 2,120 | 2,143 | 2,098 | 2,108 | 69,700 |
2019/04/19 | 2,130 | 2,188 | 2,130 | 2,135 | 70,900 |
2019/04/18 | 2,175 | 2,180 | 2,118 | 2,130 | 115,800 |
2019/04/17 | 2,195 | 2,198 | 2,148 | 2,177 | 75,600 |
2019/04/16 | 2,205 | 2,208 | 2,180 | 2,185 | 80,900 |
2019/04/15 | 2,220 | 2,253 | 2,214 | 2,217 | 82,000 |
2019/04/12 | 2,220 | 2,234 | 2,179 | 2,204 | 58,700 |
2019/04/11 | 2,235 | 2,244 | 2,201 | 2,201 | 60,400 |
2019/04/10 | 2,248 | 2,248 | 2,204 | 2,217 | 85,700 |
2019/04/09 | 2,275 | 2,303 | 2,245 | 2,280 | 92,300 |
2019/04/08 | 2,232 | 2,281 | 2,224 | 2,276 | 90,100 |
2019/04/05 | 2,178 | 2,240 | 2,163 | 2,233 | 107,800 |
2019/04/04 | 2,230 | 2,252 | 2,181 | 2,186 | 92,500 |
2019/04/03 | 2,182 | 2,241 | 2,182 | 2,218 | 72,700 |
2019/04/02 | 2,241 | 2,242 | 2,180 | 2,189 | 77,600 |
2019/04/01 | 2,262 | 2,282 | 2,210 | 2,217 | 101,100 |
2019/03/29 | 2,249 | 2,252 | 2,201 | 2,236 | 60,300 |
2019/03/28 | 2,241 | 2,242 | 2,163 | 2,209 | 100,700 |
2019/03/27 | 2,172 | 2,247 | 2,169 | 2,221 | 113,500 |
2019/03/26 | 2,110 | 2,169 | 2,110 | 2,153 | 83,300 |
2019/03/25 | 2,082 | 2,103 | 2,072 | 2,101 | 75,200 |
2019/03/22 | 2,158 | 2,172 | 2,123 | 2,154 | 59,800 |
2019/03/20 | 2,183 | 2,193 | 2,151 | 2,157 | 66,900 |
2019/03/19 | 2,160 | 2,181 | 2,129 | 2,175 | 81,600 |
2019/03/18 | 2,127 | 2,168 | 2,123 | 2,149 | 89,900 |
2019/03/15 | 2,075 | 2,115 | 2,071 | 2,112 | 58,900 |
2019/03/14 | 2,150 | 2,152 | 2,089 | 2,091 | 71,100 |
2019/03/13 | 2,130 | 2,146 | 2,112 | 2,129 | 48,000 |
2019/03/12 | 2,169 | 2,179 | 2,134 | 2,148 | 75,400 |
2019/03/11 | 2,108 | 2,132 | 2,063 | 2,127 | 104,500 |
2019/03/08 | 2,194 | 2,200 | 2,112 | 2,138 | 151,300 |
2019/03/07 | 2,257 | 2,270 | 2,221 | 2,244 | 67,900 |
2019/03/06 | 2,259 | 2,298 | 2,246 | 2,283 | 81,800 |
2019/03/05 | 2,306 | 2,329 | 2,255 | 2,258 | 137,900 |
2019/03/04 | 2,303 | 2,330 | 2,285 | 2,320 | 156,100 |
2019/03/01 | 2,250 | 2,303 | 2,244 | 2,270 | 133,600 |
2019/02/28 | 2,260 | 2,278 | 2,234 | 2,258 | 161,400 |
2019/02/27 | 2,200 | 2,259 | 2,198 | 2,255 | 135,300 |
2019/02/26 | 2,208 | 2,226 | 2,164 | 2,209 | 147,100 |
2019/02/25 | 2,127 | 2,215 | 2,125 | 2,203 | 214,800 |
2019/02/22 | 2,100 | 2,112 | 2,080 | 2,111 | 49,300 |
2019/02/21 | 2,121 | 2,130 | 2,074 | 2,103 | 79,400 |
2019/02/20 | 2,130 | 2,142 | 2,095 | 2,117 | 94,400 |
2019/02/19 | 2,093 | 2,141 | 2,088 | 2,126 | 97,500 |
2019/02/18 | 2,105 | 2,110 | 2,062 | 2,083 | 85,400 |
2019/02/15 | 2,081 | 2,100 | 2,065 | 2,073 | 93,100 |
2019/02/14 | 2,120 | 2,165 | 2,089 | 2,103 | 148,800 |
2019/02/13 | 2,129 | 2,142 | 2,086 | 2,121 | 99,700 |
2019/02/12 | 2,081 | 2,120 | 2,060 | 2,082 | 131,000 |
2019/02/08 | 2,150 | 2,164 | 2,056 | 2,067 | 147,700 |
2019/02/07 | 2,196 | 2,261 | 2,175 | 2,184 | 303,900 |
2019/02/06 | 2,030 | 2,212 | 2,023 | 2,195 | 481,100 |
2019/02/05 | 2,063 | 2,078 | 2,000 | 2,014 | 315,900 |
2019/02/04 | 2,145 | 2,186 | 2,037 | 2,063 | 601,300 |
2019/02/01 | 2,137 | 2,287 | 2,137 | 2,258 | 351,800 |
2019/01/31 | 2,090 | 2,177 | 2,090 | 2,155 | 194,500 |
2019/01/30 | 2,135 | 2,148 | 2,062 | 2,069 | 98,500 |
2019/01/29 | 2,094 | 2,127 | 2,047 | 2,122 | 84,300 |
2019/01/28 | 2,129 | 2,147 | 2,102 | 2,107 | 63,700 |
2019/01/25 | 2,088 | 2,150 | 2,088 | 2,113 | 81,600 |
2019/01/24 | 2,063 | 2,101 | 2,042 | 2,088 | 68,700 |
2019/01/23 | 2,050 | 2,104 | 2,014 | 2,063 | 63,700 |
2019/01/22 | 2,111 | 2,130 | 2,062 | 2,093 | 95,200 |
2019/01/21 | 2,196 | 2,208 | 2,080 | 2,084 | 139,800 |
2019/01/18 | 2,156 | 2,179 | 2,130 | 2,161 | 118,600 |
2019/01/17 | 2,055 | 2,154 | 2,046 | 2,143 | 170,500 |
2019/01/16 | 2,044 | 2,117 | 2,036 | 2,046 | 124,100 |
2019/01/15 | 2,000 | 2,073 | 1,982 | 2,048 | 125,200 |
2019/01/11 | 1,997 | 2,042 | 1,980 | 1,993 | 157,300 |
2019/01/10 | 2,059 | 2,065 | 1,989 | 1,996 | 158,700 |
2019/01/09 | 2,100 | 2,118 | 2,078 | 2,082 | 102,600 |
2019/01/08 | 2,093 | 2,135 | 2,075 | 2,088 | 95,200 |
2019/01/07 | 2,087 | 2,105 | 2,036 | 2,081 | 121,200 |
2019/01/04 | 1,959 | 1,998 | 1,925 | 1,993 | 124,300 |