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
2022/12/30 2,675 2,694 2,665 2,675 41,800
2022/12/29 2,577 2,649 2,577 2,648 30,900
2022/12/28 2,585 2,608 2,570 2,599 33,000
2022/12/27 2,581 2,626 2,581 2,598 36,100
2022/12/26 2,572 2,591 2,562 2,576 38,700
2022/12/23 2,575 2,587 2,561 2,585 38,400
2022/12/22 2,596 2,643 2,577 2,612 65,800
2022/12/21 2,604 2,632 2,582 2,588 68,800
2022/12/20 2,715 2,715 2,588 2,626 141,200
2022/12/19 2,671 2,730 2,667 2,723 53,900
2022/12/16 2,689 2,715 2,681 2,691 55,200
2022/12/15 2,721 2,735 2,712 2,722 31,600
2022/12/14 2,730 2,744 2,720 2,730 27,400
2022/12/13 2,731 2,739 2,716 2,723 31,700
2022/12/12 2,735 2,758 2,708 2,731 51,600
2022/12/09 2,739 2,762 2,730 2,757 49,500
2022/12/08 2,730 2,737 2,711 2,715 50,500
2022/12/07 2,725 2,746 2,697 2,730 145,200
2022/12/06 2,736 2,769 2,712 2,739 61,000
2022/12/05 2,769 2,781 2,725 2,762 63,400
2022/12/02 2,855 2,855 2,762 2,769 188,900
2022/12/01 2,900 2,911 2,860 2,863 51,000
2022/11/30 2,856 2,879 2,844 2,866 42,200
2022/11/29 2,850 2,882 2,843 2,871 40,600
2022/11/28 2,880 2,881 2,848 2,870 66,400
2022/11/25 2,900 2,905 2,867 2,885 75,500
2022/11/24 2,850 2,888 2,842 2,885 72,100
2022/11/22 2,826 2,840 2,816 2,826 42,800
2022/11/21 2,840 2,853 2,820 2,823 52,000
2022/11/18 2,859 2,866 2,840 2,847 53,400
2022/11/17 2,850 2,882 2,845 2,863 54,900
2022/11/16 2,865 2,873 2,836 2,850 63,200
2022/11/15 2,881 2,898 2,850 2,858 72,900
2022/11/14 2,891 2,915 2,881 2,892 52,600
2022/11/11 2,899 2,908 2,870 2,899 98,800
2022/11/10 2,845 2,872 2,823 2,863 82,500
2022/11/09 2,947 2,947 2,827 2,841 165,200
2022/11/08 2,833 2,985 2,815 2,914 236,400
2022/11/07 2,941 2,978 2,922 2,975 80,000
2022/11/04 2,934 2,958 2,911 2,928 69,500
2022/11/02 3,000 3,005 2,937 2,943 62,900
2022/11/01 3,050 3,085 3,005 3,025 58,600
2022/10/31 3,050 3,060 3,015 3,050 35,500
2022/10/28 2,999 3,055 2,980 3,035 115,800
2022/10/27 3,000 3,025 2,994 3,020 22,000
2022/10/26 3,025 3,055 3,010 3,025 40,700
2022/10/25 3,000 3,025 2,982 3,000 27,800
2022/10/24 3,010 3,030 2,980 3,000 98,000
2022/10/21 3,005 3,015 2,983 2,988 26,000
2022/10/20 2,967 3,005 2,956 2,993 43,000
2022/10/19 3,005 3,015 2,980 2,998 41,600
2022/10/18 2,989 3,025 2,973 3,005 82,500
2022/10/17 2,995 2,995 2,916 2,918 61,300
2022/10/14 2,929 3,035 2,925 3,015 111,300
2022/10/13 2,926 2,926 2,869 2,900 87,900
2022/10/12 2,940 2,954 2,912 2,926 66,000
2022/10/11 2,986 3,025 2,930 2,942 80,400
2022/10/07 2,967 3,035 2,967 2,993 55,900
2022/10/06 2,995 3,030 2,980 3,005 106,200
2022/10/05 2,974 3,005 2,935 2,992 89,900
2022/10/04 2,900 2,945 2,898 2,943 62,600
2022/10/03 2,832 2,889 2,811 2,876 78,000
2022/09/30 2,915 2,936 2,832 2,864 126,600
2022/09/29 2,872 2,920 2,854 2,880 66,400
2022/09/28 2,827 2,853 2,775 2,836 69,800
2022/09/27 2,846 2,854 2,807 2,827 50,600
2022/09/26 2,817 2,826 2,783 2,796 70,800
2022/09/22 2,851 2,880 2,837 2,850 52,500
2022/09/21 2,901 2,916 2,848 2,876 64,400
2022/09/20 2,898 2,925 2,861 2,918 66,700
2022/09/16 2,937 2,937 2,889 2,899 82,200
2022/09/15 2,971 2,976 2,939 2,948 36,900
2022/09/14 2,915 2,965 2,906 2,949 77,900
2022/09/13 3,055 3,070 3,000 3,020 50,000
2022/09/12 2,998 3,050 2,981 3,035 97,100
2022/09/09 2,914 2,964 2,914 2,949 49,000
2022/09/08 2,922 2,923 2,879 2,901 63,000
2022/09/07 2,920 2,936 2,856 2,878 88,000
2022/09/06 2,920 2,954 2,900 2,929 46,000
2022/09/05 2,936 2,948 2,898 2,921 41,800
2022/09/02 3,010 3,015 2,911 2,925 74,400
2022/09/01 2,996 3,000 2,980 2,983 57,800
2022/08/31 2,998 3,045 2,981 3,030 56,600
2022/08/30 2,983 3,035 2,983 3,030 47,000
2022/08/29 2,916 3,010 2,916 2,983 72,300
2022/08/26 3,030 3,030 2,981 2,990 31,800
2022/08/25 3,045 3,045 3,005 3,020 20,300
2022/08/24 2,998 3,015 2,979 2,997 33,200
2022/08/23 2,968 2,994 2,947 2,994 39,800
2022/08/22 3,020 3,020 2,981 2,987 43,500
2022/08/19 3,100 3,100 3,020 3,030 76,400
2022/08/18 3,075 3,115 3,060 3,095 65,200
2022/08/17 3,130 3,165 3,075 3,145 93,000
2022/08/16 3,040 3,145 3,035 3,115 186,100
2022/08/15 2,920 3,020 2,909 2,997 152,600
2022/08/12 2,892 2,931 2,871 2,911 73,800
2022/08/10 2,908 2,908 2,862 2,885 84,700
2022/08/09 2,915 2,929 2,888 2,920 70,700
2022/08/08 2,925 2,940 2,903 2,911 112,300
2022/08/05 2,997 2,997 2,926 2,945 161,400
2022/08/04 2,921 3,010 2,900 2,974 277,700
2022/08/03 2,980 2,980 2,901 2,912 532,800
2022/08/02 3,185 3,275 3,165 3,235 148,900
2022/08/01 3,155 3,185 3,110 3,165 69,300
2022/07/29 3,165 3,190 3,140 3,155 58,400
2022/07/28 3,180 3,225 3,125 3,145 116,900
2022/07/27 3,120 3,180 3,120 3,145 47,700
2022/07/26 3,100 3,155 3,100 3,145 44,100
2022/07/25 3,095 3,225 3,070 3,155 113,500
2022/07/22 3,050 3,150 3,040 3,125 126,600
2022/07/21 2,966 3,065 2,966 3,010 121,400
2022/07/20 2,956 3,040 2,938 2,987 100,700
2022/07/19 2,899 2,931 2,877 2,923 53,200
2022/07/15 2,900 2,923 2,869 2,887 39,200
2022/07/14 2,850 2,921 2,838 2,896 44,900
2022/07/13 2,906 2,906 2,854 2,867 34,500
2022/07/12 2,908 2,917 2,872 2,883 62,000
2022/07/11 2,968 2,974 2,917 2,930 50,500
2022/07/08 2,896 2,949 2,874 2,905 66,600
2022/07/07 2,892 2,931 2,874 2,913 69,700
2022/07/06 2,886 2,959 2,858 2,867 71,900
2022/07/05 2,880 2,906 2,850 2,882 57,100
2022/07/04 2,839 2,910 2,803 2,864 93,400
2022/07/01 2,794 2,815 2,763 2,789 78,700
2022/06/30 2,846 2,863 2,803 2,815 51,900
2022/06/29 2,828 2,863 2,810 2,846 87,000
2022/06/28 2,840 2,912 2,820 2,897 62,300
2022/06/27 2,855 2,899 2,833 2,855 71,500
2022/06/24 2,797 2,840 2,767 2,819 62,700
2022/06/23 2,711 2,788 2,693 2,750 70,000
2022/06/22 2,797 2,797 2,708 2,711 80,200
2022/06/21 2,722 2,818 2,699 2,797 68,500
2022/06/20 2,748 2,750 2,688 2,722 77,600
2022/06/17 2,727 2,763 2,711 2,723 119,100
2022/06/16 2,879 2,879 2,796 2,798 83,200
2022/06/15 2,825 2,859 2,802 2,810 68,300
2022/06/14 2,779 2,847 2,756 2,825 112,500
2022/06/13 2,890 2,890 2,831 2,857 142,100
2022/06/10 2,975 3,010 2,942 2,969 94,300
2022/06/09 3,025 3,055 2,988 3,040 68,800
2022/06/08 3,020 3,060 3,015 3,030 71,700
2022/06/07 3,050 3,065 3,005 3,010 51,500
2022/06/06 3,040 3,085 3,015 3,070 51,900
2022/06/03 3,125 3,175 3,075 3,105 83,800
2022/06/02 3,075 3,145 3,055 3,125 147,000
2022/06/01 2,948 3,060 2,948 3,040 79,100
2022/05/31 2,975 2,996 2,933 2,949 84,000
2022/05/30 2,930 2,987 2,901 2,975 136,600
2022/05/27 2,950 2,959 2,865 2,892 85,400
2022/05/26 2,916 2,967 2,903 2,905 77,900
2022/05/25 2,926 2,950 2,848 2,916 136,500
2022/05/24 3,020 3,020 2,948 2,951 72,200
2022/05/23 2,994 3,030 2,956 3,015 83,900
2022/05/20 3,015 3,045 2,942 2,971 130,800
2022/05/19 2,885 2,984 2,871 2,973 61,300
2022/05/18 2,976 3,070 2,944 2,964 105,100
2022/05/17 2,941 2,975 2,909 2,975 92,700
2022/05/16 3,055 3,075 2,938 2,942 125,200
2022/05/13 2,903 3,005 2,900 3,005 141,100
2022/05/12 2,880 2,880 2,806 2,837 159,700
2022/05/11 2,852 2,965 2,851 2,900 185,500
2022/05/10 2,774 2,824 2,747 2,808 138,800
2022/05/09 2,849 2,858 2,774 2,774 127,800
2022/05/06 2,912 2,912 2,838 2,899 63,300
2022/05/02 2,949 2,961 2,877 2,919 73,600
2022/04/28 2,949 2,979 2,904 2,968 93,600
2022/04/27 2,920 2,946 2,895 2,946 121,100
2022/04/26 2,950 2,972 2,891 2,969 59,200
2022/04/25 2,825 2,920 2,820 2,861 80,800
2022/04/22 2,890 2,893 2,846 2,862 93,100
2022/04/21 2,968 2,983 2,923 2,961 79,100
2022/04/20 2,975 3,020 2,932 2,975 103,100
2022/04/19 3,005 3,015 2,915 2,938 126,200
2022/04/18 3,030 3,055 2,936 2,996 187,000
2022/04/15 3,140 3,150 3,035 3,040 181,300
2022/04/14 3,240 3,295 3,160 3,205 317,300
2022/04/13 2,981 3,235 2,905 3,235 595,500
2022/04/12 2,741 2,812 2,720 2,731 72,400
2022/04/11 2,857 2,857 2,751 2,751 79,900
2022/04/08 2,877 2,923 2,854 2,874 61,800
2022/04/07 2,932 2,944 2,850 2,877 91,300
2022/04/06 3,005 3,015 2,955 2,982 60,800
2022/04/05 3,060 3,105 3,015 3,055 78,700
2022/04/04 3,000 3,055 2,923 3,045 71,100
2022/04/01 3,025 3,055 2,975 2,998 75,300
2022/03/31 3,065 3,100 3,010 3,065 55,800
2022/03/30 3,085 3,115 3,050 3,100 49,900
2022/03/29 2,994 3,070 2,994 3,045 75,800
2022/03/28 2,970 2,991 2,925 2,968 69,200
2022/03/25 2,998 3,015 2,939 2,976 58,100
2022/03/24 2,899 2,995 2,888 2,995 45,000
2022/03/23 2,879 2,996 2,870 2,933 121,100
2022/03/22 2,950 2,950 2,831 2,855 117,000
2022/03/18 2,817 2,893 2,811 2,872 70,500
2022/03/17 2,801 2,846 2,780 2,821 82,900
2022/03/16 2,799 2,802 2,675 2,731 100,200
2022/03/15 2,680 2,738 2,638 2,723 87,300
2022/03/14 2,649 2,715 2,618 2,681 99,200
2022/03/11 2,644 2,674 2,593 2,634 68,900
2022/03/10 2,668 2,694 2,626 2,694 79,900
2022/03/09 2,600 2,625 2,526 2,557 61,700
2022/03/08 2,528 2,660 2,520 2,593 131,100
2022/03/07 2,585 2,596 2,506 2,558 132,700
2022/03/04 2,669 2,678 2,618 2,658 119,700
2022/03/03 2,780 2,785 2,686 2,700 95,000
2022/03/02 2,750 2,788 2,682 2,756 139,600
2022/03/01 2,674 2,794 2,665 2,774 131,600
2022/02/28 2,594 2,630 2,555 2,591 99,100
2022/02/25 2,505 2,579 2,492 2,574 116,300
2022/02/24 2,475 2,504 2,410 2,430 94,800
2022/02/22 2,495 2,532 2,467 2,510 95,600
2022/02/21 2,510 2,553 2,500 2,535 75,700
2022/02/18 2,573 2,596 2,512 2,582 91,100
2022/02/17 2,627 2,670 2,607 2,608 118,400
2022/02/16 2,652 2,685 2,592 2,627 107,600
2022/02/15 2,632 2,645 2,578 2,602 101,100
2022/02/14 2,656 2,656 2,603 2,633 111,400
2022/02/10 2,741 2,762 2,704 2,744 101,000
2022/02/09 2,653 2,714 2,648 2,703 67,000
2022/02/08 2,636 2,714 2,621 2,624 92,100
2022/02/07 2,695 2,712 2,612 2,642 126,600
2022/02/04 2,664 2,714 2,661 2,693 137,600
2022/02/03 2,800 2,800 2,641 2,657 267,800
2022/02/02 2,800 2,853 2,700 2,853 422,100
2022/02/01 2,997 3,000 2,785 2,825 420,400
2022/01/31 2,674 2,836 2,667 2,782 191,400
2022/01/28 2,649 2,681 2,560 2,615 178,800
2022/01/27 2,772 2,795 2,582 2,599 197,500
2022/01/26 2,733 2,796 2,702 2,759 107,000
2022/01/25 2,880 2,880 2,721 2,731 108,600
2022/01/24 2,775 2,838 2,713 2,833 121,800
2022/01/21 2,862 2,876 2,786 2,831 131,700
2022/01/20 2,898 2,994 2,856 2,903 187,000
2022/01/19 2,901 2,959 2,891 2,910 154,100
2022/01/18 2,980 3,030 2,939 2,970 134,000
2022/01/17 3,030 3,060 2,995 3,010 95,500
2022/01/14 3,100 3,100 2,988 3,045 166,600
2022/01/13 3,145 3,175 3,125 3,140 70,600
2022/01/12 3,140 3,195 3,125 3,175 74,800
2022/01/11 3,140 3,140 3,040 3,070 95,500
2022/01/07 3,165 3,175 3,055 3,145 128,200
2022/01/06 3,190 3,225 3,090 3,115 192,000
2022/01/05 3,470 3,470 3,250 3,260 113,300
2022/01/04 3,520 3,520 3,390 3,435 88,800

このページの先頭へ