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
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

このページの先頭へ