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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,931 | 1,943 | 1,903 | 1,904 | 22,400 |
| 2024/12/27 | 1,948 | 1,962 | 1,916 | 1,931 | 33,000 |
| 2024/12/26 | 1,902 | 1,979 | 1,902 | 1,923 | 44,600 |
| 2024/12/25 | 1,899 | 1,910 | 1,886 | 1,902 | 19,900 |
| 2024/12/24 | 1,919 | 1,925 | 1,900 | 1,900 | 15,400 |
| 2024/12/23 | 1,896 | 1,919 | 1,895 | 1,914 | 29,700 |
| 2024/12/20 | 1,921 | 1,921 | 1,886 | 1,886 | 25,000 |
| 2024/12/19 | 1,920 | 1,931 | 1,902 | 1,929 | 17,500 |
| 2024/12/18 | 1,949 | 1,964 | 1,942 | 1,953 | 14,100 |
| 2024/12/17 | 2,046 | 2,058 | 1,940 | 1,951 | 57,900 |
| 2024/12/16 | 1,985 | 2,029 | 1,973 | 2,029 | 51,700 |
| 2024/12/13 | 1,875 | 1,985 | 1,875 | 1,985 | 85,400 |
| 2024/12/12 | 1,875 | 1,885 | 1,861 | 1,885 | 20,600 |
| 2024/12/11 | 1,860 | 1,875 | 1,854 | 1,860 | 30,000 |
| 2024/12/10 | 1,858 | 1,876 | 1,845 | 1,860 | 24,500 |
| 2024/12/09 | 1,849 | 1,862 | 1,845 | 1,850 | 20,600 |
| 2024/12/06 | 1,847 | 1,861 | 1,828 | 1,845 | 14,700 |
| 2024/12/05 | 1,858 | 1,858 | 1,828 | 1,842 | 16,100 |
| 2024/12/04 | 1,858 | 1,858 | 1,835 | 1,841 | 15,200 |
| 2024/12/03 | 1,844 | 1,868 | 1,843 | 1,858 | 21,200 |
| 2024/12/02 | 1,830 | 1,838 | 1,822 | 1,835 | 10,200 |
| 2024/11/29 | 1,820 | 1,848 | 1,813 | 1,837 | 17,200 |
| 2024/11/28 | 1,789 | 1,820 | 1,789 | 1,820 | 16,700 |
| 2024/11/27 | 1,788 | 1,790 | 1,767 | 1,789 | 25,600 |
| 2024/11/26 | 1,786 | 1,813 | 1,776 | 1,810 | 18,300 |
| 2024/11/25 | 1,798 | 1,807 | 1,783 | 1,786 | 20,700 |
| 2024/11/22 | 1,801 | 1,816 | 1,791 | 1,798 | 20,100 |
| 2024/11/21 | 1,803 | 1,812 | 1,788 | 1,796 | 13,700 |
| 2024/11/20 | 1,798 | 1,805 | 1,781 | 1,801 | 14,600 |
| 2024/11/19 | 1,797 | 1,814 | 1,797 | 1,802 | 9,900 |
| 2024/11/18 | 1,820 | 1,831 | 1,785 | 1,797 | 19,200 |
| 2024/11/15 | 1,843 | 1,848 | 1,816 | 1,820 | 10,900 |
| 2024/11/14 | 1,835 | 1,860 | 1,825 | 1,843 | 26,400 |
| 2024/11/13 | 1,806 | 1,864 | 1,806 | 1,835 | 53,400 |
| 2024/11/12 | 1,829 | 1,840 | 1,793 | 1,793 | 31,200 |
| 2024/11/11 | 1,780 | 1,817 | 1,780 | 1,817 | 38,200 |
| 2024/11/08 | 1,770 | 1,806 | 1,770 | 1,779 | 30,900 |
| 2024/11/07 | 1,810 | 1,815 | 1,754 | 1,771 | 56,500 |
| 2024/11/06 | 1,837 | 1,849 | 1,785 | 1,785 | 125,000 |
| 2024/11/05 | 1,850 | 1,920 | 1,849 | 1,917 | 80,800 |
| 2024/11/01 | 1,832 | 1,852 | 1,820 | 1,849 | 26,600 |
| 2024/10/31 | 1,820 | 1,849 | 1,803 | 1,849 | 18,000 |
| 2024/10/30 | 1,859 | 1,869 | 1,809 | 1,822 | 39,600 |
| 2024/10/29 | 1,821 | 1,874 | 1,821 | 1,862 | 33,100 |
| 2024/10/28 | 1,759 | 1,815 | 1,757 | 1,815 | 20,400 |
| 2024/10/25 | 1,765 | 1,772 | 1,751 | 1,753 | 20,100 |
| 2024/10/24 | 1,780 | 1,800 | 1,765 | 1,779 | 24,500 |
| 2024/10/23 | 1,818 | 1,831 | 1,783 | 1,788 | 20,600 |
| 2024/10/22 | 1,872 | 1,872 | 1,812 | 1,818 | 21,700 |
| 2024/10/21 | 1,851 | 1,887 | 1,851 | 1,872 | 22,000 |
| 2024/10/18 | 1,835 | 1,852 | 1,835 | 1,851 | 9,100 |
| 2024/10/17 | 1,860 | 1,860 | 1,835 | 1,835 | 9,100 |
| 2024/10/16 | 1,843 | 1,860 | 1,835 | 1,853 | 25,100 |
| 2024/10/15 | 1,829 | 1,858 | 1,815 | 1,854 | 28,000 |
| 2024/10/11 | 1,813 | 1,832 | 1,813 | 1,829 | 16,600 |
| 2024/10/10 | 1,840 | 1,840 | 1,800 | 1,813 | 15,200 |
| 2024/10/09 | 1,804 | 1,859 | 1,800 | 1,838 | 31,600 |
| 2024/10/08 | 1,806 | 1,819 | 1,792 | 1,805 | 22,800 |
| 2024/10/07 | 1,812 | 1,819 | 1,783 | 1,809 | 35,300 |
| 2024/10/04 | 1,808 | 1,841 | 1,801 | 1,807 | 45,200 |
| 2024/10/03 | 1,817 | 1,844 | 1,803 | 1,817 | 52,800 |
| 2024/10/02 | 1,767 | 1,814 | 1,765 | 1,793 | 81,800 |
| 2024/10/01 | 1,750 | 1,771 | 1,727 | 1,769 | 76,900 |
| 2024/09/30 | 1,720 | 1,776 | 1,720 | 1,756 | 61,400 |
| 2024/09/27 | 1,748 | 1,799 | 1,741 | 1,774 | 205,600 |
| 2024/09/26 | 1,755 | 1,771 | 1,743 | 1,767 | 192,100 |
| 2024/09/25 | 1,800 | 1,806 | 1,767 | 1,773 | 98,800 |
| 2024/09/24 | 1,795 | 1,805 | 1,776 | 1,794 | 191,600 |
| 2024/09/20 | 1,827 | 1,828 | 1,781 | 1,781 | 129,800 |
| 2024/09/19 | 1,800 | 1,820 | 1,774 | 1,815 | 131,900 |
| 2024/09/18 | 1,848 | 1,849 | 1,770 | 1,788 | 96,200 |
| 2024/09/17 | 1,849 | 1,872 | 1,818 | 1,838 | 70,500 |
| 2024/09/13 | 1,840 | 1,840 | 1,805 | 1,810 | 40,700 |
| 2024/09/12 | 1,846 | 1,850 | 1,816 | 1,829 | 49,500 |
| 2024/09/11 | 1,856 | 1,860 | 1,794 | 1,806 | 57,600 |
| 2024/09/10 | 1,871 | 1,871 | 1,855 | 1,856 | 18,700 |
| 2024/09/09 | 1,807 | 1,864 | 1,801 | 1,854 | 38,700 |
| 2024/09/06 | 1,882 | 1,892 | 1,834 | 1,847 | 44,900 |
| 2024/09/05 | 1,895 | 1,908 | 1,861 | 1,880 | 52,500 |
| 2024/09/04 | 1,912 | 1,926 | 1,883 | 1,897 | 96,200 |
| 2024/09/03 | 1,951 | 1,985 | 1,950 | 1,952 | 59,800 |
| 2024/09/02 | 1,940 | 1,950 | 1,915 | 1,950 | 75,700 |
| 2024/08/30 | 1,922 | 1,931 | 1,921 | 1,928 | 27,300 |
| 2024/08/29 | 1,924 | 1,928 | 1,910 | 1,918 | 30,300 |
| 2024/08/28 | 1,926 | 1,926 | 1,887 | 1,918 | 41,900 |
| 2024/08/27 | 1,947 | 1,947 | 1,927 | 1,929 | 15,600 |
| 2024/08/26 | 1,964 | 1,972 | 1,931 | 1,932 | 27,700 |
| 2024/08/23 | 1,958 | 1,968 | 1,917 | 1,944 | 31,400 |
| 2024/08/22 | 1,905 | 1,949 | 1,905 | 1,949 | 41,500 |
| 2024/08/21 | 1,880 | 1,899 | 1,877 | 1,899 | 17,300 |
| 2024/08/20 | 1,856 | 1,912 | 1,856 | 1,890 | 40,400 |
| 2024/08/19 | 1,900 | 1,910 | 1,855 | 1,855 | 46,300 |
| 2024/08/16 | 1,815 | 1,884 | 1,815 | 1,880 | 53,600 |
| 2024/08/15 | 1,808 | 1,808 | 1,778 | 1,790 | 31,100 |
| 2024/08/14 | 1,815 | 1,836 | 1,787 | 1,808 | 33,800 |
| 2024/08/13 | 1,800 | 1,814 | 1,793 | 1,813 | 36,200 |
| 2024/08/09 | 1,785 | 1,795 | 1,733 | 1,766 | 51,100 |
| 2024/08/08 | 1,751 | 1,785 | 1,743 | 1,753 | 37,200 |
| 2024/08/07 | 1,676 | 1,788 | 1,668 | 1,768 | 72,700 |
| 2024/08/06 | 1,638 | 1,689 | 1,621 | 1,668 | 97,200 |
| 2024/08/05 | 1,703 | 1,764 | 1,427 | 1,500 | 316,000 |
| 2024/08/02 | 1,790 | 1,832 | 1,771 | 1,788 | 177,500 |
| 2024/08/01 | 2,000 | 2,010 | 1,925 | 1,925 | 70,400 |
| 2024/07/31 | 1,969 | 1,997 | 1,950 | 1,997 | 32,500 |
| 2024/07/30 | 1,992 | 1,992 | 1,963 | 1,969 | 25,800 |
| 2024/07/29 | 1,970 | 1,997 | 1,965 | 1,996 | 25,200 |
| 2024/07/26 | 1,977 | 1,988 | 1,955 | 1,956 | 34,900 |
| 2024/07/25 | 1,990 | 2,000 | 1,954 | 1,954 | 79,200 |
| 2024/07/24 | 2,034 | 2,040 | 1,997 | 2,008 | 38,000 |
| 2024/07/23 | 2,046 | 2,046 | 2,012 | 2,018 | 21,700 |
| 2024/07/22 | 2,056 | 2,058 | 2,016 | 2,020 | 24,300 |
| 2024/07/19 | 2,050 | 2,050 | 2,017 | 2,029 | 37,700 |
| 2024/07/18 | 2,070 | 2,086 | 2,051 | 2,051 | 24,100 |
| 2024/07/17 | 2,065 | 2,091 | 2,065 | 2,086 | 30,000 |
| 2024/07/16 | 2,060 | 2,068 | 2,041 | 2,064 | 22,800 |
| 2024/07/12 | 2,006 | 2,055 | 1,998 | 2,042 | 56,800 |
| 2024/07/11 | 2,063 | 2,063 | 2,008 | 2,012 | 59,200 |
| 2024/07/10 | 2,091 | 2,091 | 2,021 | 2,037 | 81,000 |
| 2024/07/09 | 2,080 | 2,106 | 2,079 | 2,091 | 70,000 |
| 2024/07/08 | 2,057 | 2,083 | 2,057 | 2,061 | 49,300 |
| 2024/07/05 | 2,036 | 2,071 | 2,036 | 2,054 | 38,500 |
| 2024/07/04 | 2,065 | 2,083 | 2,032 | 2,032 | 45,300 |
| 2024/07/03 | 2,031 | 2,057 | 2,016 | 2,057 | 39,000 |
| 2024/07/02 | 2,049 | 2,061 | 2,012 | 2,012 | 51,700 |
| 2024/07/01 | 2,069 | 2,080 | 2,023 | 2,033 | 55,800 |
| 2024/06/28 | 2,064 | 2,073 | 2,031 | 2,044 | 49,600 |
| 2024/06/27 | 2,007 | 2,046 | 2,007 | 2,028 | 55,000 |
| 2024/06/26 | 2,000 | 2,009 | 1,991 | 1,995 | 36,300 |
| 2024/06/25 | 2,004 | 2,006 | 1,986 | 1,993 | 46,600 |
| 2024/06/24 | 1,969 | 2,000 | 1,960 | 1,998 | 63,000 |
| 2024/06/21 | 1,933 | 1,968 | 1,933 | 1,944 | 40,400 |
| 2024/06/20 | 1,943 | 1,950 | 1,912 | 1,931 | 34,300 |
| 2024/06/19 | 1,945 | 1,950 | 1,925 | 1,947 | 25,200 |
| 2024/06/18 | 1,937 | 1,963 | 1,925 | 1,936 | 57,500 |
| 2024/06/17 | 1,934 | 1,935 | 1,896 | 1,932 | 57,700 |
| 2024/06/14 | 1,883 | 1,925 | 1,880 | 1,925 | 52,000 |
| 2024/06/13 | 1,904 | 1,917 | 1,878 | 1,892 | 51,100 |
| 2024/06/12 | 1,916 | 1,937 | 1,890 | 1,902 | 59,900 |
| 2024/06/11 | 1,898 | 1,916 | 1,885 | 1,903 | 63,800 |
| 2024/06/10 | 1,885 | 1,898 | 1,864 | 1,898 | 42,700 |
| 2024/06/07 | 1,870 | 1,887 | 1,862 | 1,885 | 64,500 |
| 2024/06/06 | 1,931 | 1,934 | 1,860 | 1,869 | 120,100 |
| 2024/06/05 | 1,925 | 1,969 | 1,921 | 1,945 | 72,600 |
| 2024/06/04 | 1,908 | 1,930 | 1,901 | 1,923 | 54,300 |
| 2024/06/03 | 1,880 | 1,902 | 1,877 | 1,897 | 64,500 |
| 2024/05/31 | 1,858 | 1,879 | 1,853 | 1,869 | 46,800 |
| 2024/05/30 | 1,820 | 1,860 | 1,811 | 1,858 | 59,200 |
| 2024/05/29 | 1,898 | 1,898 | 1,839 | 1,842 | 74,500 |
| 2024/05/28 | 1,899 | 1,912 | 1,885 | 1,903 | 56,700 |
| 2024/05/27 | 1,870 | 1,906 | 1,863 | 1,898 | 55,000 |
| 2024/05/24 | 1,866 | 1,890 | 1,857 | 1,863 | 42,900 |
| 2024/05/23 | 1,857 | 1,882 | 1,852 | 1,882 | 34,300 |
| 2024/05/22 | 1,895 | 1,895 | 1,851 | 1,854 | 74,400 |
| 2024/05/21 | 1,919 | 1,923 | 1,885 | 1,892 | 74,200 |
| 2024/05/20 | 1,899 | 1,904 | 1,873 | 1,893 | 108,200 |
| 2024/05/17 | 1,782 | 1,853 | 1,781 | 1,850 | 143,300 |
| 2024/05/16 | 1,771 | 1,790 | 1,763 | 1,767 | 87,400 |
| 2024/05/15 | 1,811 | 1,811 | 1,774 | 1,777 | 94,400 |
| 2024/05/14 | 1,766 | 1,820 | 1,764 | 1,809 | 166,000 |
| 2024/05/13 | 1,775 | 1,793 | 1,747 | 1,760 | 188,700 |
| 2024/05/10 | 1,772 | 1,783 | 1,729 | 1,750 | 316,000 |
| 2024/05/09 | 1,715 | 1,762 | 1,655 | 1,757 | 1,307,100 |
| 2024/05/08 | 1,675 | 1,675 | 1,675 | 1,675 | 64,200 |
| 2024/05/07 | 1,370 | 1,391 | 1,369 | 1,375 | 76,400 |
| 2024/05/02 | 1,367 | 1,372 | 1,351 | 1,360 | 44,800 |
| 2024/05/01 | 1,371 | 1,371 | 1,355 | 1,367 | 24,900 |
| 2024/04/30 | 1,364 | 1,393 | 1,364 | 1,383 | 59,400 |
| 2024/04/26 | 1,371 | 1,374 | 1,341 | 1,347 | 233,900 |
| 2024/04/25 | 1,378 | 1,388 | 1,373 | 1,374 | 25,400 |
| 2024/04/24 | 1,384 | 1,399 | 1,384 | 1,393 | 35,800 |
| 2024/04/23 | 1,375 | 1,383 | 1,368 | 1,383 | 22,900 |
| 2024/04/22 | 1,352 | 1,377 | 1,352 | 1,363 | 34,200 |
| 2024/04/19 | 1,373 | 1,374 | 1,335 | 1,350 | 87,200 |
| 2024/04/18 | 1,355 | 1,389 | 1,355 | 1,373 | 48,400 |
| 2024/04/17 | 1,407 | 1,407 | 1,351 | 1,351 | 73,100 |
| 2024/04/16 | 1,408 | 1,422 | 1,395 | 1,407 | 68,900 |
| 2024/04/15 | 1,395 | 1,426 | 1,388 | 1,416 | 58,000 |
| 2024/04/12 | 1,390 | 1,420 | 1,390 | 1,399 | 60,700 |
| 2024/04/11 | 1,390 | 1,404 | 1,383 | 1,390 | 28,800 |
| 2024/04/10 | 1,409 | 1,416 | 1,393 | 1,398 | 50,600 |
| 2024/04/09 | 1,377 | 1,397 | 1,372 | 1,397 | 63,500 |
| 2024/04/08 | 1,354 | 1,387 | 1,354 | 1,373 | 68,700 |
| 2024/04/05 | 1,350 | 1,369 | 1,347 | 1,354 | 38,000 |
| 2024/04/04 | 1,372 | 1,373 | 1,350 | 1,366 | 32,400 |
| 2024/04/03 | 1,341 | 1,367 | 1,337 | 1,356 | 40,100 |
| 2024/04/02 | 1,357 | 1,366 | 1,344 | 1,348 | 91,600 |
| 2024/04/01 | 1,397 | 1,397 | 1,359 | 1,360 | 46,200 |
| 2024/03/29 | 1,388 | 1,390 | 1,365 | 1,379 | 59,000 |
| 2024/03/28 | 1,412 | 1,419 | 1,375 | 1,379 | 64,600 |
| 2024/03/27 | 1,379 | 1,416 | 1,378 | 1,401 | 67,100 |
| 2024/03/26 | 1,354 | 1,381 | 1,352 | 1,379 | 64,800 |
| 2024/03/25 | 1,365 | 1,373 | 1,352 | 1,353 | 76,400 |
| 2024/03/22 | 1,368 | 1,375 | 1,359 | 1,372 | 37,000 |
| 2024/03/21 | 1,376 | 1,386 | 1,358 | 1,358 | 188,000 |
| 2024/03/19 | 1,363 | 1,367 | 1,341 | 1,365 | 66,500 |
| 2024/03/18 | 1,349 | 1,386 | 1,349 | 1,362 | 122,600 |
| 2024/03/15 | 1,321 | 1,342 | 1,315 | 1,342 | 51,100 |
| 2024/03/14 | 1,349 | 1,350 | 1,327 | 1,333 | 58,000 |
| 2024/03/13 | 1,354 | 1,358 | 1,324 | 1,336 | 68,800 |
| 2024/03/12 | 1,332 | 1,352 | 1,311 | 1,352 | 110,400 |
| 2024/03/11 | 1,369 | 1,387 | 1,332 | 1,337 | 145,500 |
| 2024/03/08 | 1,390 | 1,413 | 1,382 | 1,392 | 110,000 |
| 2024/03/07 | 1,440 | 1,440 | 1,405 | 1,410 | 71,700 |
| 2024/03/06 | 1,377 | 1,447 | 1,377 | 1,437 | 171,300 |
| 2024/03/05 | 1,368 | 1,376 | 1,344 | 1,372 | 90,200 |
| 2024/03/04 | 1,385 | 1,417 | 1,367 | 1,376 | 125,800 |
| 2024/03/01 | 1,371 | 1,381 | 1,365 | 1,372 | 119,000 |
| 2024/02/29 | 1,406 | 1,408 | 1,376 | 1,381 | 98,700 |
| 2024/02/28 | 1,412 | 1,419 | 1,390 | 1,406 | 98,100 |
| 2024/02/27 | 1,380 | 1,419 | 1,370 | 1,419 | 148,300 |
| 2024/02/26 | 1,340 | 1,380 | 1,335 | 1,362 | 138,200 |
| 2024/02/22 | 1,359 | 1,359 | 1,332 | 1,340 | 96,500 |
| 2024/02/21 | 1,369 | 1,369 | 1,335 | 1,347 | 159,800 |
| 2024/02/20 | 1,403 | 1,404 | 1,366 | 1,376 | 96,800 |
| 2024/02/19 | 1,375 | 1,392 | 1,358 | 1,390 | 82,900 |
| 2024/02/16 | 1,370 | 1,386 | 1,346 | 1,383 | 173,800 |
| 2024/02/15 | 1,381 | 1,384 | 1,351 | 1,373 | 125,600 |
| 2024/02/14 | 1,397 | 1,398 | 1,357 | 1,367 | 166,800 |
| 2024/02/13 | 1,422 | 1,435 | 1,400 | 1,412 | 48,600 |
| 2024/02/09 | 1,416 | 1,449 | 1,416 | 1,421 | 87,200 |
| 2024/02/08 | 1,407 | 1,416 | 1,383 | 1,406 | 95,700 |
| 2024/02/07 | 1,435 | 1,435 | 1,394 | 1,409 | 91,700 |
| 2024/02/06 | 1,444 | 1,453 | 1,418 | 1,436 | 87,500 |
| 2024/02/05 | 1,426 | 1,479 | 1,418 | 1,430 | 215,800 |
| 2024/02/02 | 1,491 | 1,491 | 1,425 | 1,433 | 471,600 |
| 2024/02/01 | 1,555 | 1,571 | 1,516 | 1,531 | 146,700 |
| 2024/01/31 | 1,601 | 1,601 | 1,554 | 1,574 | 70,600 |
| 2024/01/30 | 1,620 | 1,632 | 1,593 | 1,599 | 31,800 |
| 2024/01/29 | 1,601 | 1,620 | 1,593 | 1,614 | 19,100 |
| 2024/01/26 | 1,610 | 1,621 | 1,593 | 1,593 | 29,400 |
| 2024/01/25 | 1,600 | 1,618 | 1,584 | 1,614 | 37,800 |
| 2024/01/24 | 1,608 | 1,610 | 1,578 | 1,591 | 53,500 |
| 2024/01/23 | 1,586 | 1,601 | 1,576 | 1,597 | 30,000 |
| 2024/01/22 | 1,561 | 1,592 | 1,552 | 1,579 | 70,300 |
| 2024/01/19 | 1,545 | 1,572 | 1,543 | 1,565 | 25,800 |
| 2024/01/18 | 1,587 | 1,587 | 1,546 | 1,547 | 43,000 |
| 2024/01/17 | 1,598 | 1,598 | 1,572 | 1,572 | 30,800 |
| 2024/01/16 | 1,610 | 1,625 | 1,580 | 1,580 | 32,400 |
| 2024/01/15 | 1,600 | 1,609 | 1,591 | 1,595 | 26,000 |
| 2024/01/12 | 1,620 | 1,628 | 1,589 | 1,612 | 28,100 |
| 2024/01/11 | 1,645 | 1,645 | 1,606 | 1,612 | 28,400 |
| 2024/01/10 | 1,614 | 1,644 | 1,606 | 1,630 | 28,700 |
| 2024/01/09 | 1,600 | 1,620 | 1,600 | 1,612 | 35,600 |
| 2024/01/05 | 1,648 | 1,648 | 1,601 | 1,603 | 43,600 |
| 2024/01/04 | 1,613 | 1,632 | 1,570 | 1,624 | 41,900 |