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
2023/12/29 1,621 1,621 1,596 1,613 31,900
2023/12/28 1,624 1,631 1,603 1,624 42,700
2023/12/27 1,580 1,624 1,580 1,624 63,100
2023/12/26 1,584 1,621 1,582 1,594 56,600
2023/12/25 1,570 1,600 1,570 1,589 42,000
2023/12/22 1,582 1,600 1,560 1,570 48,600
2023/12/21 1,556 1,618 1,548 1,590 87,400
2023/12/20 1,571 1,606 1,571 1,580 77,100
2023/12/19 1,524 1,579 1,518 1,579 94,100
2023/12/18 1,530 1,550 1,524 1,540 54,500
2023/12/15 1,511 1,549 1,511 1,541 70,100
2023/12/14 1,521 1,571 1,511 1,511 78,000
2023/12/13 1,475 1,540 1,472 1,529 81,600
2023/12/12 1,506 1,508 1,463 1,475 121,000
2023/12/11 1,441 1,466 1,431 1,446 64,000
2023/12/08 1,431 1,452 1,431 1,439 43,400
2023/12/07 1,467 1,467 1,435 1,452 72,100
2023/12/06 1,480 1,492 1,444 1,472 85,700
2023/12/05 1,510 1,515 1,475 1,475 96,700
2023/12/04 1,511 1,537 1,511 1,518 40,100
2023/12/01 1,540 1,540 1,508 1,509 57,900
2023/11/30 1,531 1,545 1,525 1,539 46,800
2023/11/29 1,513 1,547 1,513 1,525 54,000
2023/11/28 1,510 1,523 1,501 1,511 36,700
2023/11/27 1,530 1,555 1,510 1,515 62,900
2023/11/24 1,527 1,543 1,513 1,519 52,300
2023/11/22 1,526 1,533 1,518 1,519 51,200
2023/11/21 1,546 1,551 1,526 1,544 64,900
2023/11/20 1,532 1,578 1,531 1,551 86,400
2023/11/17 1,516 1,539 1,516 1,534 70,900
2023/11/16 1,536 1,539 1,503 1,526 79,900
2023/11/15 1,492 1,541 1,468 1,538 156,000
2023/11/14 1,521 1,528 1,484 1,488 94,100
2023/11/13 1,560 1,565 1,513 1,521 81,300
2023/11/10 1,555 1,566 1,525 1,549 109,900
2023/11/09 1,550 1,578 1,541 1,573 92,200
2023/11/08 1,591 1,628 1,554 1,562 130,900
2023/11/07 1,645 1,651 1,578 1,578 197,400
2023/11/06 1,684 1,703 1,670 1,692 114,500
2023/11/02 1,664 1,700 1,655 1,670 77,300
2023/11/01 1,667 1,667 1,644 1,655 79,100
2023/10/31 1,590 1,658 1,580 1,658 114,900
2023/10/30 1,615 1,625 1,575 1,587 103,500
2023/10/27 1,653 1,655 1,588 1,610 229,900
2023/10/26 1,696 1,696 1,653 1,654 117,900
2023/10/25 1,730 1,744 1,710 1,714 57,500
2023/10/24 1,665 1,732 1,651 1,730 139,000
2023/10/23 1,693 1,701 1,650 1,682 122,800
2023/10/20 1,702 1,702 1,668 1,692 171,200
2023/10/19 1,710 1,760 1,700 1,725 122,300
2023/10/18 1,737 1,737 1,707 1,721 85,100
2023/10/17 1,745 1,751 1,703 1,725 78,000
2023/10/16 1,719 1,733 1,703 1,725 83,700
2023/10/13 1,782 1,785 1,722 1,725 120,400
2023/10/12 1,804 1,804 1,765 1,798 122,800
2023/10/11 1,840 1,844 1,806 1,806 94,500
2023/10/10 1,845 1,858 1,813 1,824 120,800
2023/10/06 1,850 1,857 1,812 1,842 203,800
2023/10/05 1,911 1,911 1,834 1,834 410,400
2023/10/04 1,870 1,958 1,864 1,935 958,500
2023/10/03 2,292 2,298 2,049 2,064 357,000
2023/10/02 2,665 2,665 2,292 2,292 127,500
2023/09/29 2,655 2,674 2,621 2,669 261,300
2023/09/28 2,696 2,709 2,643 2,655 530,300
2023/09/27 2,694 2,710 2,689 2,710 256,300
2023/09/26 2,695 2,710 2,691 2,706 298,600
2023/09/25 2,685 2,705 2,684 2,695 232,900
2023/09/22 2,672 2,698 2,655 2,691 412,100
2023/09/21 2,651 2,666 2,648 2,662 196,300
2023/09/20 2,646 2,656 2,645 2,648 174,200
2023/09/19 2,635 2,645 2,632 2,644 334,400
2023/09/15 2,635 2,638 2,624 2,629 169,400
2023/09/14 2,627 2,635 2,624 2,634 205,200
2023/09/13 2,622 2,632 2,621 2,625 168,900
2023/09/12 2,630 2,639 2,617 2,617 278,300
2023/09/11 2,630 2,632 2,625 2,627 59,900
2023/09/08 2,624 2,634 2,621 2,628 105,100
2023/09/07 2,627 2,633 2,621 2,624 85,200
2023/09/06 2,632 2,637 2,621 2,627 147,800
2023/09/05 2,637 2,644 2,627 2,631 89,400
2023/09/04 2,645 2,651 2,634 2,637 71,600
2023/09/01 2,618 2,657 2,618 2,646 242,400
2023/08/31 2,623 2,624 2,608 2,611 176,800
2023/08/30 2,626 2,632 2,614 2,616 242,100
2023/08/29 2,620 2,630 2,617 2,629 105,300
2023/08/28 2,630 2,633 2,615 2,624 219,400
2023/08/25 2,630 2,635 2,624 2,624 164,800
2023/08/24 2,636 2,639 2,624 2,635 93,100
2023/08/23 2,631 2,636 2,622 2,631 123,900
2023/08/22 2,635 2,648 2,624 2,636 167,200
2023/08/21 2,640 2,647 2,625 2,626 83,200
2023/08/18 2,634 2,651 2,619 2,647 109,700
2023/08/17 2,627 2,637 2,612 2,637 111,700
2023/08/16 2,644 2,644 2,620 2,627 95,100
2023/08/15 2,648 2,656 2,626 2,632 254,500
2023/08/14 2,630 2,653 2,615 2,643 282,600
2023/08/10 2,605 2,627 2,600 2,621 157,900
2023/08/09 2,597 2,609 2,592 2,609 309,000
2023/08/08 2,642 2,648 2,590 2,590 618,500
2023/08/07 2,660 2,667 2,630 2,630 413,700
2023/08/04 2,569 2,670 2,569 2,655 2,104,600
2023/08/03 2,562 2,562 2,562 2,562 985,500
2023/08/02 2,053 2,078 2,026 2,062 150,300
2023/08/01 2,058 2,134 2,058 2,099 87,000
2023/07/31 2,069 2,096 2,042 2,062 37,800
2023/07/28 2,055 2,057 2,026 2,047 77,300
2023/07/27 2,073 2,084 2,065 2,084 31,700
2023/07/26 2,087 2,087 2,060 2,079 25,600
2023/07/25 2,092 2,096 2,087 2,087 23,500
2023/07/24 2,089 2,110 2,087 2,097 26,500
2023/07/21 2,102 2,115 2,079 2,089 33,400
2023/07/20 2,139 2,142 2,106 2,120 36,500
2023/07/19 2,115 2,139 2,113 2,139 47,200
2023/07/18 2,100 2,113 2,087 2,104 35,000
2023/07/14 2,105 2,115 2,083 2,093 37,500
2023/07/13 2,098 2,103 2,085 2,103 42,700
2023/07/12 2,092 2,102 2,072 2,075 40,500
2023/07/11 2,088 2,120 2,087 2,087 31,800
2023/07/10 2,080 2,128 2,080 2,094 58,200
2023/07/07 2,065 2,099 2,054 2,080 51,000
2023/07/06 2,091 2,112 2,061 2,082 54,800
2023/07/05 2,065 2,107 2,065 2,084 80,100
2023/07/04 2,065 2,084 2,051 2,070 49,300
2023/07/03 2,025 2,084 2,025 2,057 75,300
2023/06/30 1,999 2,022 1,983 2,013 41,500
2023/06/29 2,013 2,023 1,996 2,010 54,100
2023/06/28 1,960 1,995 1,960 1,995 35,100
2023/06/27 1,995 2,001 1,937 1,959 120,800
2023/06/26 1,976 2,014 1,971 1,998 69,700
2023/06/23 2,009 2,023 1,962 1,977 70,200
2023/06/22 1,992 2,023 1,989 1,996 66,100
2023/06/21 2,004 2,010 1,984 1,987 45,700
2023/06/20 2,020 2,027 1,981 2,004 111,000
2023/06/19 2,041 2,052 2,022 2,034 104,700
2023/06/16 2,020 2,051 2,011 2,043 122,300
2023/06/15 2,020 2,028 2,004 2,010 51,500
2023/06/14 2,026 2,034 1,993 2,009 79,500
2023/06/13 2,020 2,028 2,001 2,010 95,700
2023/06/12 1,970 2,015 1,970 2,015 96,400
2023/06/09 1,989 1,996 1,956 1,959 91,400
2023/06/08 1,995 2,006 1,951 1,954 128,600
2023/06/07 1,985 2,021 1,977 2,007 111,600
2023/06/06 1,985 2,021 1,969 1,980 123,900
2023/06/05 1,932 2,001 1,928 1,997 185,300
2023/06/02 1,861 1,908 1,848 1,901 166,000
2023/06/01 1,899 1,899 1,862 1,874 146,200
2023/05/31 1,941 1,944 1,896 1,909 171,200
2023/05/30 1,987 2,017 1,962 1,970 111,400
2023/05/29 2,030 2,030 1,978 1,999 132,100
2023/05/26 2,052 2,057 2,025 2,026 77,300
2023/05/25 2,053 2,065 2,043 2,052 69,600
2023/05/24 2,066 2,083 2,051 2,052 47,800
2023/05/23 2,093 2,125 2,072 2,086 84,000
2023/05/22 2,085 2,093 2,066 2,090 51,300
2023/05/19 2,090 2,123 2,045 2,098 95,900
2023/05/18 2,134 2,137 2,070 2,070 123,800
2023/05/17 2,105 2,152 2,101 2,137 59,300
2023/05/16 2,151 2,151 2,099 2,105 98,800
2023/05/15 2,226 2,226 2,150 2,151 122,300
2023/05/12 2,269 2,280 2,225 2,237 61,000
2023/05/11 2,274 2,309 2,235 2,269 74,700
2023/05/10 2,153 2,296 2,142 2,287 350,500
2023/05/09 2,245 2,251 2,235 2,243 61,200
2023/05/08 2,225 2,256 2,214 2,235 64,600
2023/05/02 2,175 2,212 2,167 2,210 61,500
2023/05/01 2,192 2,195 2,171 2,185 37,100
2023/04/28 2,187 2,198 2,162 2,190 56,100
2023/04/27 2,172 2,190 2,162 2,174 34,700
2023/04/26 2,187 2,191 2,158 2,179 63,700
2023/04/25 2,188 2,232 2,188 2,214 47,900
2023/04/24 2,175 2,197 2,173 2,181 32,200
2023/04/21 2,189 2,209 2,160 2,179 59,000
2023/04/20 2,176 2,230 2,170 2,214 62,500
2023/04/19 2,225 2,228 2,172 2,194 117,600
2023/04/18 2,258 2,260 2,237 2,244 24,400
2023/04/17 2,292 2,292 2,227 2,245 56,200
2023/04/14 2,279 2,290 2,273 2,282 37,000
2023/04/13 2,264 2,265 2,249 2,265 39,600
2023/04/12 2,270 2,282 2,258 2,268 43,400
2023/04/11 2,266 2,285 2,255 2,269 32,100
2023/04/10 2,261 2,269 2,247 2,266 38,200
2023/04/07 2,262 2,267 2,246 2,261 47,800
2023/04/06 2,239 2,255 2,228 2,253 35,300
2023/04/05 2,297 2,297 2,247 2,250 39,400
2023/04/04 2,323 2,323 2,282 2,309 37,200
2023/04/03 2,316 2,325 2,308 2,323 28,900
2023/03/31 2,324 2,324 2,281 2,298 42,300
2023/03/30 2,312 2,336 2,302 2,310 35,300
2023/03/29 2,278 2,310 2,268 2,310 43,900
2023/03/28 2,300 2,303 2,265 2,280 22,100
2023/03/27 2,265 2,302 2,257 2,300 36,900
2023/03/24 2,250 2,260 2,232 2,257 29,500
2023/03/23 2,260 2,274 2,240 2,272 57,600
2023/03/22 2,278 2,294 2,260 2,278 45,800
2023/03/20 2,287 2,293 2,235 2,240 68,500
2023/03/17 2,288 2,303 2,271 2,292 32,800
2023/03/16 2,218 2,258 2,208 2,252 64,200
2023/03/15 2,295 2,295 2,244 2,268 64,700
2023/03/14 2,295 2,295 2,249 2,266 75,600
2023/03/13 2,302 2,317 2,256 2,317 90,400
2023/03/10 2,353 2,375 2,330 2,334 94,700
2023/03/09 2,370 2,379 2,364 2,377 56,500
2023/03/08 2,368 2,381 2,360 2,363 45,500
2023/03/07 2,356 2,393 2,356 2,375 49,900
2023/03/06 2,408 2,411 2,345 2,356 89,900
2023/03/03 2,383 2,388 2,369 2,384 76,800
2023/03/02 2,338 2,366 2,330 2,363 55,200
2023/03/01 2,340 2,354 2,322 2,335 67,200
2023/02/28 2,315 2,362 2,315 2,361 49,500
2023/02/27 2,305 2,309 2,281 2,306 69,500
2023/02/24 2,343 2,343 2,313 2,320 42,600
2023/02/22 2,316 2,334 2,302 2,327 55,800
2023/02/21 2,381 2,384 2,328 2,335 72,600
2023/02/20 2,375 2,388 2,368 2,381 37,300
2023/02/17 2,362 2,367 2,348 2,360 72,100
2023/02/16 2,380 2,391 2,359 2,391 62,000
2023/02/15 2,335 2,375 2,325 2,344 90,100
2023/02/14 2,338 2,347 2,311 2,326 94,600
2023/02/13 2,370 2,378 2,316 2,316 121,800
2023/02/10 2,404 2,412 2,363 2,370 100,100
2023/02/09 2,460 2,463 2,389 2,400 162,200
2023/02/08 2,468 2,488 2,443 2,467 112,200
2023/02/07 2,438 2,479 2,438 2,469 127,900
2023/02/06 2,390 2,470 2,390 2,440 176,100
2023/02/03 2,344 2,384 2,322 2,379 411,000
2023/02/02 2,390 2,392 2,314 2,325 836,700
2023/02/01 2,747 2,780 2,733 2,740 112,000
2023/01/31 2,735 2,738 2,703 2,725 39,800
2023/01/30 2,737 2,747 2,717 2,735 60,900
2023/01/27 2,691 2,722 2,691 2,709 37,200
2023/01/26 2,723 2,729 2,687 2,687 47,900
2023/01/25 2,688 2,723 2,688 2,723 42,600
2023/01/24 2,686 2,718 2,672 2,700 80,300
2023/01/23 2,617 2,654 2,604 2,648 52,000
2023/01/20 2,593 2,606 2,584 2,597 35,300
2023/01/19 2,594 2,607 2,584 2,597 42,400
2023/01/18 2,569 2,617 2,560 2,598 53,900
2023/01/17 2,540 2,579 2,540 2,559 30,000
2023/01/16 2,547 2,577 2,537 2,540 42,700
2023/01/13 2,578 2,602 2,570 2,574 49,500
2023/01/12 2,611 2,635 2,590 2,600 22,500
2023/01/11 2,615 2,627 2,589 2,600 45,600
2023/01/10 2,617 2,633 2,595 2,600 41,800
2023/01/06 2,598 2,615 2,585 2,595 44,100
2023/01/05 2,625 2,654 2,585 2,598 53,700
2023/01/04 2,670 2,677 2,631 2,631 45,300

このページの先頭へ